FFIN Historical Prices

Summary

Key Stock Metrics

27.62

(June 14, 2024)

52-Week Low

44.66

(November 25, 2024)

52-Week High

55.00

(November 22, 2021)

All-Time High

34.47

(May 22, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-11-01	1.91	2.02	1.91	2.02	15039
1993-11-03	1.91	1.91	1.91	1.91	19335
1993-11-04	1.91	1.91	1.91	1.91	10715
1993-11-05	1.93	1.93	1.93	1.93	25754
1993-11-10	2.02	2.02	2.02	2.02	2121
1993-11-11	1.96	1.96	1.96	1.96	8566
1993-11-12	1.96	1.96	1.96	1.96	6418
1993-11-18	1.96	1.98	1.96	1.98	115988
1993-11-24	1.99	1.99	1.99	1.99	6418
1993-12-01	1.98	1.98	1.98	1.98	21457
1993-12-06	2.02	2.02	2.02	2.02	4270
1993-12-07	1.93	1.93	1.93	1.93	4270
1993-12-08	1.91	1.91	1.91	1.91	2121
1993-12-10	1.93	1.93	1.93	1.93	62277
1993-12-14	1.93	1.93	1.93	1.93	210520
1993-12-17	1.93	2.02	1.93	2.02	15039
1993-12-30	1.93	1.93	1.93	1.93	6418
1993-12-31	1.93	1.93	1.93	1.93	4270
1994-01-04	1.96	1.96	1.96	1.96	40793
1994-01-05	1.98	1.98	1.96	1.96	8566
1994-01-06	2.01	2.01	2.01	2.01	4270
1994-01-07	1.98	1.98	1.98	1.98	2121
1994-01-10	2.01	2.01	2.00	2.00	23605
1994-01-12	1.93	1.93	1.93	1.93	2121
1994-01-19	2.01	2.01	2.01	2.01	21457
1994-01-20	2.00	2.00	2.00	2.00	2121
1994-01-21	1.93	2.02	1.93	2.02	23605
1994-01-24	2.02	2.02	2.02	2.02	8566
1994-01-31	2.07	2.07	2.07	2.07	2121
1994-02-01	2.07	2.07	2.02	2.02	4270
1994-02-15	1.93	1.93	1.93	1.93	15039
1994-02-16	2.00	2.02	2.00	2.02	107395
1994-02-17	2.05	2.17	2.00	2.17	178293
1994-02-18	2.18	2.23	2.09	2.23	103098
1994-02-22	2.07	2.07	2.07	2.07	8566
1994-02-23	2.07	2.16	2.07	2.16	8566
1994-02-24	2.14	2.16	2.14	2.16	17187
1994-02-25	2.18	2.19	2.09	2.19	34348
1994-02-28	2.19	2.19	2.14	2.19	38645
1994-03-01	2.12	2.19	2.12	2.19	34348
1994-03-02	2.07	2.15	2.07	2.09	30051
1994-03-08	2.16	2.16	2.16	2.16	2121
1994-03-09	2.07	2.14	2.05	2.05	68723
1994-03-11	1.98	1.98	1.96	1.96	113840
1994-03-14	2.05	2.05	2.02	2.02	25754
1994-03-15	2.05	2.05	1.91	2.05	51535
1994-03-16	1.91	2.02	1.91	1.93	96652
1994-03-17	2.05	2.05	1.93	1.93	21457
1994-03-18	1.91	2.00	1.86	1.98	141770
1994-03-21	1.96	1.96	1.96	1.96	10715
1994-03-22	1.96	1.96	1.91	1.91	4270
1994-03-25	2.00	2.00	1.87	1.91	40793
1994-03-28	1.91	1.96	1.91	1.96	4270
1994-03-29	1.91	1.91	1.86	1.86	148215
1994-03-30	1.96	1.96	1.86	1.91	60129
1994-03-31	1.86	1.96	1.86	1.86	62277
1994-04-04	1.96	1.96	1.84	1.84	57980
1994-04-05	1.91	1.91	1.77	1.85	32199
1994-04-06	1.82	1.82	1.77	1.77	27902
1994-04-07	1.86	1.86	1.86	1.86	4270
1994-04-11	1.72	1.72	1.72	1.72	6418
1994-04-12	1.77	1.77	1.75	1.75	30051
1994-04-14	1.72	1.75	1.72	1.75	4270
1994-04-15	1.79	1.79	1.79	1.79	4270
1994-04-21	1.68	1.68	1.68	1.68	12863
1994-04-22	1.75	1.75	1.75	1.75	4270
1994-04-25	1.75	1.75	1.75	1.75	19335
1994-04-26	1.79	1.86	1.79	1.86	10715
1994-04-28	1.82	1.86	1.77	1.84	66574
1994-04-29	1.86	1.86	1.82	1.82	15039
1994-05-02	1.91	1.91	1.77	1.91	15039
1994-05-03	1.91	2.00	1.82	2.00	62277
1994-05-04	2.00	2.00	1.89	1.89	10715
1994-05-05	2.00	2.00	1.86	1.89	32199
1994-05-10	1.86	1.86	1.86	1.86	4270
1994-05-16	1.86	1.86	1.86	1.86	6418
1994-05-17	1.82	1.82	1.77	1.77	146066
1994-05-18	1.82	1.86	1.82	1.82	34348
1994-05-20	1.86	1.96	1.77	1.77	100949
1994-05-26	1.77	1.77	1.77	1.77	15039
1994-05-27	1.77	1.82	1.77	1.82	19335
1994-05-31	1.82	1.82	1.82	1.82	8566
1994-06-02	1.83	1.83	1.83	1.83	1718
1994-06-06	1.83	1.86	1.77	1.80	58416
1994-06-07	1.86	1.86	1.75	1.82	99666
1994-06-08	1.86	1.86	1.86	1.86	1718
1994-06-09	1.86	1.86	1.75	1.80	60134
1994-06-13	1.80	1.83	1.80	1.83	8572
1994-06-14	1.80	1.80	1.80	1.80	3416
1994-06-15	1.80	1.83	1.75	1.83	34353
1994-06-16	1.83	1.83	1.83	1.83	1718
1994-06-20	1.75	1.75	1.75	1.75	1718
1994-06-21	1.83	1.83	1.69	1.76	6875
1994-06-28	1.83	1.83	1.69	1.69	6875
1994-06-30	1.83	1.89	1.83	1.89	754488
1994-07-01	1.80	1.80	1.80	1.80	27478
1994-07-06	1.82	1.82	1.82	1.82	3416
1994-07-08	1.86	1.86	1.86	1.86	8572
1994-07-11	1.86	1.86	1.86	1.86	1718
1994-07-15	1.86	1.86	1.75	1.75	3416
1994-07-18	1.86	1.86	1.86	1.86	5134
1994-07-25	1.86	1.86	1.86	1.86	1718
1994-07-28	1.75	1.83	1.75	1.83	10291
1994-07-29	1.80	1.80	1.80	1.80	17187
1994-08-01	1.86	1.86	1.86	1.86	10291
1994-08-02	1.75	1.80	1.75	1.80	6875
1994-08-03	1.86	1.86	1.82	1.82	6875
1994-08-04	1.80	1.80	1.80	1.80	1718
1994-08-09	1.75	1.83	1.75	1.83	6875
1994-08-10	1.86	1.86	1.83	1.83	10291
1994-08-11	1.75	1.86	1.75	1.83	103103
1994-08-12	1.86	1.86	1.80	1.80	15447
1994-08-15	1.86	1.86	1.86	1.86	6875
1994-08-16	1.75	1.77	1.75	1.76	32634
1994-08-17	1.83	1.83	1.75	1.76	13728
1994-08-19	1.75	1.86	1.75	1.86	13728
1994-08-23	1.77	1.77	1.77	1.77	5134
1994-08-24	1.75	1.75	1.75	1.75	10291
1994-08-26	1.83	1.86	1.83	1.86	18884
1994-08-30	1.72	1.72	1.72	1.72	6875
1994-09-02	1.79	1.80	1.79	1.80	3416
1994-09-07	1.86	1.86	1.83	1.83	3416
1994-09-08	1.72	1.72	1.72	1.72	1718
1994-09-09	1.77	1.77	1.77	1.77	223416
1994-09-13	1.80	1.80	1.80	1.80	3416
1994-09-14	1.76	1.76	1.76	1.76	34353
1994-09-16	1.64	1.75	1.64	1.69	6875
1994-09-21	1.75	1.75	1.69	1.69	6875
1994-09-22	1.75	1.75	1.69	1.72	58416
1994-09-23	1.63	1.63	1.63	1.63	1718
1994-09-26	1.75	1.75	1.69	1.75	24041
1994-09-28	1.75	1.75	1.75	1.75	1718
1994-09-29	1.80	1.80	1.80	1.80	3416
1994-09-30	1.72	1.80	1.72	1.80	18884
1994-10-03	1.70	1.70	1.70	1.70	12031
1994-10-05	1.77	1.77	1.77	1.77	1718
1994-10-06	1.72	1.72	1.72	1.72	8572
1994-10-13	1.66	1.66	1.66	1.66	8572
1994-10-17	1.66	1.66	1.66	1.66	17187
1994-10-20	1.75	1.75	1.66	1.66	17187
1994-10-21	1.66	1.66	1.66	1.66	8572
1994-10-24	1.75	1.75	1.75	1.75	3416
1994-10-25	1.61	1.69	1.61	1.69	10291
1994-10-28	1.69	1.69	1.66	1.66	10291
1994-10-31	1.72	1.72	1.60	1.72	6875
1994-11-01	1.72	1.72	1.69	1.69	5134
1994-11-02	1.72	1.72	1.60	1.60	10291
1994-11-03	1.66	1.66	1.66	1.66	1718
1994-11-04	1.60	1.66	1.60	1.66	29197
1994-11-07	1.60	1.60	1.60	1.60	20603
1994-11-08	1.63	1.63	1.60	1.60	12031
1994-11-09	1.57	1.57	1.57	1.57	1718
1994-11-15	1.60	1.72	1.60	1.72	12031
1994-11-16	1.60	1.66	1.60	1.66	10291
1994-11-17	1.60	1.60	1.60	1.60	6875
1994-11-18	1.60	1.60	1.57	1.57	32634
1994-11-21	1.54	1.54	1.54	1.54	17187
1994-11-22	1.66	1.66	1.51	1.63	12031
1994-11-23	1.51	1.57	1.48	1.57	84197
1994-11-28	1.57	1.57	1.45	1.45	27478
1994-11-29	1.59	1.59	1.50	1.50	3416
1994-11-30	1.60	1.60	1.60	1.60	8572
1994-12-01	1.45	1.53	1.45	1.53	79041
1994-12-05	1.54	1.54	1.50	1.50	34353
1994-12-06	1.44	1.48	1.44	1.48	6875
1994-12-07	1.54	1.54	1.54	1.54	1718
1994-12-09	1.43	1.43	1.43	1.43	1718
1994-12-14	1.57	1.57	1.57	1.57	1718
1994-12-16	1.54	1.54	1.54	1.54	1718
1994-12-19	1.48	1.48	1.48	1.48	27478
1994-12-20	1.45	1.45	1.44	1.44	6875
1994-12-21	1.45	1.52	1.45	1.52	10291
1994-12-23	1.45	1.45	1.45	1.45	1718
1994-12-27	1.45	1.45	1.45	1.45	6875
1994-12-30	1.48	1.60	1.45	1.56	161541
1995-01-04	1.51	1.51	1.51	1.51	29197
1995-01-05	1.51	1.51	1.51	1.51	5134
1995-01-10	1.45	1.51	1.45	1.51	12031
1995-01-12	1.54	1.57	1.54	1.57	5134
1995-01-16	1.51	1.51	1.51	1.51	3416
1995-01-20	1.48	1.48	1.48	1.48	1718
1995-01-23	1.51	1.51	1.51	1.51	20603
1995-01-24	1.54	1.54	1.54	1.54	10291
1995-01-25	1.54	1.54	1.54	1.54	6875
1995-01-27	1.54	1.60	1.54	1.60	18884
1995-01-30	1.48	1.51	1.48	1.48	37791
1995-01-31	1.51	1.53	1.48	1.48	37791
1995-02-02	1.57	1.57	1.57	1.57	1718
1995-02-03	1.47	1.47	1.47	1.47	1718
1995-02-06	1.48	1.48	1.48	1.48	3416
1995-02-08	1.48	1.51	1.45	1.51	99666
1995-02-09	1.54	1.54	1.45	1.51	20603
1995-02-13	1.45	1.48	1.45	1.48	44666
1995-02-16	1.45	1.45	1.45	1.45	5134
1995-02-23	1.43	1.51	1.43	1.51	178728
1995-02-24	1.57	1.57	1.51	1.51	13728
1995-03-01	1.45	1.51	1.45	1.48	65291
1995-03-02	1.51	1.51	1.51	1.51	3416
1995-03-03	1.48	1.48	1.44	1.44	469175
1995-03-06	1.44	1.57	1.44	1.57	25759
1995-03-10	1.50	1.50	1.50	1.50	1718
1995-03-13	1.48	1.51	1.44	1.51	53259
1995-03-14	1.53	1.53	1.45	1.50	27478
1995-03-15	1.51	1.51	1.51	1.51	3416
1995-03-20	1.63	1.63	1.48	1.48	17187
1995-03-21	1.63	1.63	1.45	1.45	22343
1995-03-22	1.51	1.53	1.51	1.53	17187
1995-03-23	1.63	1.63	1.63	1.63	3416
1995-03-24	1.57	1.63	1.45	1.63	6875
1995-03-27	1.55	1.55	1.55	1.55	3416
1995-03-28	1.45	1.45	1.45	1.45	3416
1995-03-31	1.54	1.60	1.51	1.60	12031
1995-04-03	1.60	1.60	1.60	1.60	1718
1995-04-04	1.51	1.51	1.51	1.51	3416
1995-04-05	1.54	1.58	1.54	1.58	34353
1995-04-06	1.54	1.54	1.54	1.54	8572
1995-04-11	1.58	1.58	1.58	1.58	17187
1995-04-13	1.54	1.54	1.54	1.54	8572
1995-04-18	1.66	1.66	1.66	1.66	1718
1995-04-19	1.60	1.60	1.60	1.60	8572
1995-04-20	1.63	1.63	1.57	1.57	20603
1995-04-24	1.63	1.63	1.63	1.63	3416
1995-04-26	1.57	1.63	1.57	1.63	8572
1995-05-01	1.60	1.60	1.60	1.60	3416
1995-05-03	1.69	1.69	1.69	1.69	1718
1995-05-04	1.54	1.54	1.54	1.54	24041
1995-05-05	1.51	1.66	1.51	1.57	20603
1995-05-09	1.69	1.69	1.69	1.69	1718
1995-05-10	1.63	1.63	1.63	1.63	8572
1995-05-11	1.60	1.60	1.57	1.60	8572
1995-05-12	1.60	1.60	1.60	1.60	10291
1995-05-16	1.60	1.60	1.60	1.60	17187
1995-05-19	1.63	1.63	1.57	1.57	17187
1995-05-30	1.51	1.51	1.51	1.51	22343
1995-05-31	1.54	1.54	1.54	1.54	22343
1995-06-02	1.56	1.60	1.56	1.60	85916
1995-06-05	1.57	1.57	1.51	1.51	5134
1995-06-06	1.53	1.61	1.53	1.61	20603
1995-06-09	1.63	1.66	1.60	1.63	34353
1995-06-12	1.69	1.69	1.54	1.54	6875
1995-06-16	1.62	1.62	1.62	1.62	1718
1995-06-20	1.57	1.69	1.57	1.69	61853
1995-06-21	1.69	1.69	1.63	1.63	25759
1995-06-23	1.63	1.69	1.63	1.69	15447
1995-06-26	1.69	1.69	1.63	1.63	56697
1995-06-27	1.75	1.75	1.75	1.75	3416
1995-06-28	1.66	1.66	1.66	1.66	13728
1995-06-29	1.64	1.80	1.63	1.80	137478
1995-06-30	1.66	1.92	1.66	1.89	362634
1995-07-03	1.77	1.89	1.77	1.86	316228
1995-07-05	1.89	1.89	1.77	1.80	127166
1995-07-11	1.88	1.88	1.88	1.88	13728
1995-07-12	1.86	1.86	1.80	1.86	115134
1995-07-13	1.85	1.86	1.85	1.86	24041
1995-07-14	1.86	1.88	1.80	1.80	261228
1995-07-17	1.88	1.88	1.80	1.88	25759
1995-07-18	1.75	1.86	1.75	1.83	137478
1995-07-19	1.83	1.83	1.83	1.83	12031
1995-07-20	1.83	1.83	1.75	1.83	190759
1995-07-21	1.83	1.83	1.75	1.79	22343
1995-07-24	1.83	1.83	1.80	1.80	15447
1995-07-28	1.75	1.80	1.75	1.80	84197
1995-07-31	1.80	1.80	1.75	1.75	42947
1995-08-01	1.77	1.77	1.77	1.77	1718
1995-08-02	1.80	1.80	1.77	1.77	56697
1995-08-03	1.80	1.80	1.80	1.80	1718
1995-08-04	1.75	1.75	1.75	1.75	1718
1995-08-07	1.80	1.80	1.75	1.75	17187
1995-08-08	1.82	1.82	1.80	1.80	46384
1995-08-09	1.76	1.76	1.76	1.76	3416
1995-08-10	1.80	1.80	1.80	1.80	39509
1995-08-11	1.83	1.83	1.77	1.80	36072
1995-08-15	1.83	1.83	1.80	1.80	3416
1995-08-16	1.80	1.80	1.80	1.80	17187
1995-08-17	1.83	1.83	1.80	1.80	201072
1995-08-21	1.89	1.89	1.80	1.89	6875
1995-08-22	1.89	1.89	1.86	1.86	6875
1995-08-23	1.80	1.80	1.80	1.80	3416
1995-08-24	1.89	1.89	1.86	1.86	185603
1995-08-25	1.91	1.91	1.86	1.89	68728
1995-08-28	1.83	1.89	1.83	1.86	53259
1995-08-29	1.91	1.95	1.91	1.92	68728
1995-08-30	1.89	1.98	1.89	1.98	6875
1995-09-07	1.92	1.92	1.92	1.92	5134
1995-09-08	1.83	1.83	1.83	1.83	6875
1995-09-12	1.83	1.86	1.83	1.86	15447
1995-09-14	1.98	1.98	1.98	1.98	3416
1995-09-15	1.83	1.98	1.83	1.95	32634
1995-09-18	1.95	1.95	1.95	1.95	8572
1995-09-19	1.80	1.83	1.80	1.83	27478
1995-09-21	1.89	1.89	1.89	1.89	1718
1995-09-25	1.79	1.92	1.79	1.92	5134
1995-09-28	1.77	1.80	1.75	1.80	51541
1995-09-29	1.77	1.80	1.77	1.80	10291
1995-10-02	1.75	1.79	1.75	1.79	18884
1995-10-03	1.82	1.82	1.82	1.82	13728
1995-10-04	1.82	1.86	1.82	1.82	92791
1995-10-05	1.82	1.82	1.82	1.82	42947
1995-10-09	1.89	1.89	1.83	1.83	13728
1995-10-11	1.83	1.83	1.83	1.83	8572
1995-10-13	1.89	1.89	1.89	1.89	17187
1995-10-16	1.89	1.89	1.86	1.86	3416
1995-10-17	1.86	1.86	1.86	1.86	3416
1995-10-18	1.92	1.92	1.86	1.86	51541
1995-10-19	1.92	1.92	1.86	1.86	13728
1995-10-20	1.85	1.92	1.85	1.92	8572
1995-10-25	1.77	1.86	1.77	1.83	10291
1995-10-26	1.92	1.92	1.92	1.92	3416
1995-10-27	1.86	1.86	1.76	1.82	18884
1995-10-30	1.89	1.89	1.85	1.85	17187
1995-10-31	1.86	1.86	1.76	1.77	6875
1995-11-01	1.76	1.86	1.76	1.80	10291
1995-11-06	1.76	1.77	1.76	1.77	10291
1995-11-07	1.86	1.86	1.86	1.86	6875
1995-11-08	1.77	1.81	1.76	1.81	77322
1995-11-14	1.86	1.86	1.80	1.80	3416
1995-11-15	1.83	1.83	1.76	1.79	13728
1995-11-16	1.81	1.85	1.77	1.80	32634
1995-11-20	1.83	1.83	1.76	1.76	75603
1995-11-21	1.82	1.82	1.82	1.82	1718
1995-11-22	1.77	1.77	1.77	1.77	18884
1995-11-28	1.85	1.85	1.77	1.77	12031
1995-12-01	1.76	1.76	1.76	1.76	101384
1995-12-04	1.83	1.83	1.76	1.80	36072
1995-12-05	1.83	1.83	1.75	1.75	15447
1995-12-06	1.83	1.83	1.83	1.83	8572
1995-12-07	1.83	1.83	1.83	1.83	1718
1995-12-08	1.83	1.83	1.77	1.79	32634
1995-12-11	1.77	1.77	1.77	1.77	3416
1995-12-13	1.80	1.80	1.80	1.80	13728
1995-12-14	1.86	1.86	1.86	1.86	17187
1995-12-15	1.86	1.86	1.80	1.85	75603
1995-12-20	1.89	1.89	1.86	1.86	6875
1995-12-21	1.77	1.83	1.76	1.77	18884
1995-12-28	1.92	1.95	1.85	1.89	63572
1995-12-29	1.96	1.98	1.89	1.95	139197
1996-01-02	1.89	1.92	1.89	1.89	89353
1996-01-03	1.93	1.93	1.93	1.93	5134
1996-01-04	1.91	1.91	1.91	1.91	20603
1996-01-05	2.01	2.01	2.01	2.01	8572
1996-01-08	1.93	1.95	1.93	1.94	94509
1996-01-09	1.89	1.89	1.89	1.89	3416
1996-01-12	1.89	2.01	1.89	1.92	27478
1996-01-15	1.92	1.92	1.92	1.92	17187
1996-01-16	1.98	1.98	1.89	1.92	164978
1996-01-17	1.92	1.98	1.92	1.98	20603
1996-01-18	1.96	2.07	1.91	2.07	75603
1996-01-19	2.07	2.07	1.99	2.07	61853
1996-01-23	2.01	2.01	2.01	2.01	6875
1996-01-24	2.07	2.07	1.95	1.98	65291
1996-01-25	1.92	2.07	1.92	2.04	37791
1996-01-26	2.07	2.07	2.07	2.07	1718
1996-01-30	1.98	1.99	1.98	1.99	22343
1996-01-31	1.99	2.07	1.99	2.07	30916
1996-02-01	2.07	2.07	2.07	2.07	3416
1996-02-05	2.07	2.07	2.07	2.07	3416
1996-02-09	2.01	2.01	1.98	1.98	48103
1996-02-12	2.04	2.07	1.95	2.07	8572
1996-02-13	2.07	2.07	1.95	1.95	3416
1996-02-14	2.07	2.07	2.01	2.01	49822
1996-02-15	2.04	2.07	1.98	1.98	29197
1996-02-16	1.99	1.99	1.98	1.99	39509
1996-02-20	2.02	2.02	2.02	2.02	10291
1996-02-23	1.98	1.98	1.98	1.98	1718
1996-02-26	2.07	2.07	1.99	1.99	3416
1996-02-27	1.99	2.04	1.98	2.04	44666
1996-02-28	2.04	2.04	2.04	2.04	17187
1996-02-29	2.05	2.05	2.05	2.05	1718
1996-03-01	2.07	2.07	2.07	2.07	1718
1996-03-04	1.93	1.95	1.93	1.95	3416
1996-03-08	1.92	1.95	1.92	1.95	10291
1996-03-12	2.07	2.07	2.04	2.04	22343
1996-03-14	1.92	2.01	1.92	1.95	151228
1996-03-15	1.92	2.01	1.92	1.93	37791
1996-03-18	2.01	2.01	1.93	2.00	15447
1996-03-19	2.01	2.01	2.01	2.01	1718
1996-03-20	2.01	2.05	2.01	2.05	5134
1996-03-21	2.07	2.07	1.96	1.96	8572
1996-03-22	2.09	2.18	2.02	2.07	106541
1996-03-25	2.07	2.12	2.07	2.12	34353
1996-03-26	2.04	2.07	2.04	2.07	18884
1996-03-27	2.07	2.08	2.07	2.08	49822
1996-03-29	2.07	2.15	2.07	2.07	17187
1996-04-01	2.07	2.15	2.07	2.15	30916
1996-04-03	2.15	2.15	2.15	2.15	5134
1996-04-04	2.15	2.15	2.15	2.15	6875
1996-04-08	2.15	2.15	2.12	2.12	24041
1996-04-09	2.15	2.15	2.15	2.15	5134
1996-04-10	2.15	2.15	2.08	2.08	39509
1996-04-11	2.08	2.08	2.08	2.08	1718
1996-04-12	2.15	2.15	2.07	2.11	12031
1996-04-16	2.15	2.15	2.12	2.12	29197
1996-04-17	2.08	2.09	2.08	2.09	20603
1996-04-18	2.09	2.24	2.09	2.24	65291
1996-04-19	2.24	2.24	2.11	2.14	15447
1996-04-22	2.21	2.21	2.21	2.21	5134
1996-04-23	2.12	2.24	2.09	2.17	123728
1996-04-24	2.24	2.27	2.21	2.27	109978
1996-04-25	2.31	2.44	2.30	2.30	89353
1996-04-26	2.40	2.40	2.30	2.34	84197
1996-04-29	2.30	2.44	2.30	2.39	195916
1996-04-30	2.44	2.44	2.44	2.44	12031
1996-05-01	2.44	2.44	2.39	2.44	6875
1996-05-02	2.44	2.44	2.44	2.44	3416
1996-05-03	2.44	2.44	2.33	2.40	63572
1996-05-06	2.34	2.47	2.34	2.39	41228
1996-05-08	2.33	2.44	2.33	2.44	12031
1996-05-09	2.44	2.44	2.44	2.44	1718
1996-05-10	2.44	2.44	2.44	2.44	3416
1996-05-13	2.39	2.39	2.39	2.39	1718
1996-05-14	2.44	2.44	2.33	2.37	8572
1996-05-16	2.37	2.44	2.37	2.44	10291
1996-05-17	2.44	2.44	2.44	2.44	3416
1996-05-20	2.40	2.40	2.34	2.34	3416
1996-05-23	2.33	2.37	2.33	2.33	3416
1996-05-28	2.33	2.33	2.33	2.33	3416
1996-05-30	2.44	2.47	2.39	2.39	44666
1996-05-31	2.44	2.47	2.39	2.39	58416
1996-06-04	2.86	2.86	2.86	2.86	2285
1996-06-05	3.01	3.01	3.01	3.01	1134
1996-06-06	3.01	3.01	2.92	2.97	57285
1996-06-07	3.01	3.01	3.01	3.01	10295
1996-06-11	3.19	3.19	3.19	3.19	4571
1996-06-12	3.12	3.19	3.03	3.05	32071
1996-06-13	3.05	3.05	3.01	3.04	6875
1996-06-14	3.05	3.14	3.05	3.11	10295
1996-06-17	3.01	3.14	3.01	3.10	8009
1996-06-19	3.10	3.19	3.05	3.05	22910
1996-06-20	3.10	3.19	3.02	3.11	54982
1996-06-21	3.10	3.32	3.10	3.27	65295
1996-06-24	3.14	3.32	3.14	3.19	22910
1996-06-25	3.23	3.23	3.23	3.23	3420
1996-06-26	3.14	3.14	3.14	3.14	3420
1996-06-27	3.14	3.21	3.10	3.14	131759
1996-06-28	3.15	3.23	3.12	3.23	106562
1996-07-02	3.23	3.25	3.21	3.25	135196
1996-07-03	3.22	3.22	3.22	3.22	1134
1996-07-08	3.23	3.23	3.10	3.10	5723
1996-07-09	3.23	3.23	3.14	3.14	50410
1996-07-10	3.21	3.21	3.01	3.14	35509
1996-07-12	3.01	3.05	3.01	3.05	11446
1996-07-15	2.97	3.05	2.92	3.03	45821
1996-07-16	3.01	3.01	2.79	2.97	8009
1996-07-17	2.84	2.93	2.84	2.93	40098
1996-07-18	2.84	2.84	2.84	2.84	2285
1996-07-19	2.97	2.97	2.91	2.97	20607
1996-07-23	2.95	2.95	2.88	2.88	19473
1996-07-24	2.97	2.97	2.88	2.92	27482
1996-07-25	2.92	2.95	2.84	2.90	58420
1996-07-29	2.88	2.88	2.79	2.79	2285
1996-07-30	2.75	2.84	2.75	2.77	72187
1996-07-31	2.88	2.95	2.75	2.95	25196
1996-08-01	2.99	2.99	2.99	2.99	3420
1996-08-02	2.79	2.81	2.79	2.81	4571
1996-08-05	2.89	2.89	2.89	2.89	5723
1996-08-06	2.88	2.88	2.88	2.88	16035
1996-08-07	2.83	2.83	2.83	2.83	1134
1996-08-09	2.95	2.95	2.95	2.95	1134
1996-08-14	2.81	2.86	2.81	2.86	20607
1996-08-16	2.84	2.84	2.84	2.84	14884
1996-08-19	2.86	2.88	2.86	2.88	9160
1996-08-21	3.01	3.03	3.01	3.03	11446
1996-08-23	3.08	3.08	3.08	3.08	12598
1996-08-26	2.92	2.92	2.92	2.92	2285
1996-08-27	3.01	3.05	2.97	2.97	34375
1996-08-28	3.05	3.14	2.97	3.14	8009
1996-08-29	2.97	2.97	2.97	2.97	2285
1996-09-03	3.01	3.05	3.01	3.05	6875
1996-09-04	3.10	3.10	3.01	3.01	29785
1996-09-09	3.19	3.19	3.19	3.19	5723
1996-09-10	2.97	3.19	2.97	2.97	19473
1996-09-12	3.19	3.19	3.09	3.19	33223
1996-09-13	3.01	3.14	3.01	3.14	6875
1996-09-16	3.01	3.14	3.01	3.14	8009
1996-09-18	3.14	3.23	3.05	3.23	13750
1996-09-19	3.23	3.27	3.14	3.22	84785
1996-09-20	3.14	3.25	3.14	3.23	66446
1996-09-23	3.10	3.25	3.10	3.17	4571
1996-09-24	3.25	3.25	3.10	3.14	10295
1996-09-25	3.03	3.14	3.03	3.14	24062
1996-09-26	3.14	3.23	3.03	3.23	19473
1996-09-27	3.23	3.23	3.14	3.14	34375
1996-09-30	3.14	3.14	3.03	3.03	2285
1996-10-02	3.03	3.21	3.03	3.21	4571
1996-10-03	3.05	3.05	3.05	3.05	2285
1996-10-04	3.05	3.19	3.05	3.08	38946
1996-10-08	3.21	3.21	3.05	3.05	34375
1996-10-09	3.05	3.05	3.05	3.05	4571
1996-10-10	3.19	3.19	3.05	3.05	4571
1996-10-11	3.05	3.14	3.05	3.14	18321
1996-10-16	3.21	3.23	3.12	3.23	49259
1996-10-21	3.05	3.14	3.05	3.14	8009
1996-10-23	3.14	3.14	3.14	3.14	6875
1996-10-24	3.08	3.13	3.08	3.13	8009
1996-10-25	3.15	3.15	3.14	3.14	46973
1996-10-30	3.12	3.16	3.12	3.12	223420
1996-11-04	3.23	3.23	3.23	3.23	1134
1996-11-06	3.14	3.19	3.08	3.19	46973
1996-11-07	3.08	3.08	3.08	3.08	4571
1996-11-08	3.01	3.15	3.01	3.01	35509
1996-11-11	3.12	3.16	3.12	3.16	4571
1996-11-12	3.10	3.10	3.10	3.10	2285
1996-11-13	3.01	3.10	3.01	3.10	4571
1996-11-15	3.21	3.21	3.16	3.16	9160
1996-11-18	3.13	3.21	3.13	3.21	8009
1996-11-20	3.19	3.19	3.07	3.07	12598
1996-11-22	3.21	3.21	3.16	3.16	22910
1996-11-25	3.23	3.23	3.14	3.19	57285
1996-11-26	3.23	3.23	3.23	3.23	2285
1996-12-02	3.23	3.23	3.14	3.23	34375
1996-12-03	3.23	3.23	3.23	3.23	2285
1996-12-05	3.23	3.23	3.23	3.23	5723
1996-12-09	3.17	3.32	3.17	3.32	17187
1996-12-10	3.32	3.32	3.19	3.27	4571
1996-12-16	3.14	3.17	3.14	3.17	13750
1996-12-17	3.14	3.40	3.14	3.32	72187
1996-12-18	3.32	3.36	3.23	3.36	42384
1996-12-19	3.40	3.40	3.40	3.40	2285
1996-12-20	3.33	3.40	3.33	3.40	16035
1996-12-23	3.36	3.36	3.27	3.27	9160
1996-12-24	3.32	3.32	3.32	3.32	27482
1996-12-26	3.40	3.40	3.38	3.38	5723
1996-12-27	3.23	3.23	3.23	3.23	2285
1996-12-30	3.38	3.40	3.38	3.40	14884
1996-12-31	3.32	3.50	3.32	3.49	20607
1997-01-03	3.49	3.49	3.36	3.36	14884
1997-01-06	3.47	3.47	3.47	3.47	12598
1997-01-07	3.47	3.47	3.41	3.41	3420
1997-01-08	3.41	3.41	3.41	3.41	20607
1997-01-09	3.45	3.56	3.45	3.56	56134
1997-01-10	3.53	3.53	3.53	3.53	8009
1997-01-13	3.45	3.49	3.38	3.40	14884
1997-01-14	3.51	3.51	3.40	3.40	19473
1997-01-15	3.43	3.49	3.43	3.49	9160
1997-01-16	3.51	3.51	3.40	3.40	46973
1997-01-17	3.40	3.50	3.40	3.50	17187
1997-01-20	3.46	3.46	3.46	3.46	2285
1997-01-21	3.47	3.47	3.47	3.47	6875
1997-01-22	3.46	3.48	3.46	3.48	14884
1997-01-23	3.49	3.51	3.48	3.51	8009
1997-01-24	3.51	3.51	3.40	3.40	13750
1997-01-27	3.40	3.49	3.40	3.43	52696
1997-01-28	3.49	3.49	3.47	3.47	38946
1997-01-29	3.45	3.49	3.38	3.38	40098
1997-01-30	3.45	3.49	3.45	3.47	292187
1997-01-31	3.49	3.49	3.41	3.49	22910
1997-02-03	3.45	3.49	3.45	3.49	288750
1997-02-04	3.49	3.49	3.45	3.45	61875
1997-02-05	3.45	3.48	3.45	3.45	77910
1997-02-06	3.45	3.45	3.45	3.45	103107
1997-02-07	3.45	3.45	3.45	3.45	13750
1997-02-10	3.38	3.48	3.38	3.48	2285
1997-02-11	3.45	3.49	3.45	3.49	18321
1997-02-12	3.49	3.49	3.38	3.44	54982
1997-02-13	3.49	3.49	3.43	3.45	100821
1997-02-14	3.49	3.49	3.45	3.49	193634
1997-02-18	3.49	3.49	3.40	3.40	10295
1997-02-19	3.49	3.49	3.49	3.49	5723
1997-02-21	3.50	3.50	3.50	3.50	4571
1997-02-24	3.40	3.49	3.40	3.49	4571
1997-02-25	3.51	3.51	3.51	3.51	1134
1997-02-26	3.40	3.40	3.40	3.40	1134
1997-02-28	3.40	3.40	3.40	3.40	2285
1997-03-04	3.40	3.50	3.40	3.50	2285
1997-03-05	3.40	3.50	3.40	3.50	8009
1997-03-06	3.40	3.47	3.40	3.40	58420
1997-03-07	3.43	3.43	3.43	3.43	5723
1997-03-10	3.51	3.51	3.40	3.40	25196
1997-03-11	3.51	3.51	3.40	3.51	99687
1997-03-12	3.40	3.49	3.40	3.43	49259
1997-03-13	3.45	3.45	3.40	3.45	14884
1997-03-14	3.45	3.45	3.37	3.37	44687
1997-03-17	3.45	3.45	3.45	3.45	2285
1997-03-18	3.36	3.36	3.36	3.36	2285
1997-03-20	3.41	3.49	3.32	3.49	49259
1997-03-21	3.49	3.49	3.32	3.40	92795
1997-03-24	3.34	3.36	3.32	3.36	33223
1997-03-25	3.44	3.44	3.44	3.44	1134
1997-03-26	3.38	3.38	3.38	3.38	22910
1997-03-27	3.45	3.45	3.38	3.38	44687
1997-03-31	3.32	3.40	3.29	3.40	44687
1997-04-01	3.23	3.40	3.23	3.40	33223
1997-04-02	3.32	3.40	3.32	3.40	19473
1997-04-03	3.31	3.31	3.23	3.31	30920
1997-04-04	3.32	3.32	3.23	3.23	11446
1997-04-07	3.32	3.32	3.23	3.23	9160
1997-04-10	3.31	3.31	3.31	3.31	2285
1997-04-11	3.19	3.32	3.19	3.23	34375
1997-04-14	3.32	3.32	3.32	3.32	1134
1997-04-15	3.27	3.32	3.23	3.23	8009
1997-04-16	3.27	3.27	3.27	3.27	4571
1997-04-22	3.32	3.40	3.23	3.40	104259
1997-04-23	3.34	3.45	3.34	3.45	104259
1997-04-24	3.45	3.49	3.40	3.49	24062
1997-04-25	3.49	3.53	3.49	3.53	52696
1997-04-28	3.51	3.53	3.47	3.53	119160
1997-04-29	3.50	3.53	3.50	3.51	6875
1997-04-30	3.53	3.53	3.40	3.53	3420
1997-05-01	3.53	3.53	3.40	3.51	18321
1997-05-02	3.53	3.53	3.40	3.42	44687
1997-05-05	3.44	3.53	3.44	3.49	21759
1997-05-06	3.49	3.53	3.49	3.53	17187
1997-05-07	3.53	3.53	3.43	3.49	10295
1997-05-08	3.53	3.53	3.48	3.53	53848
1997-05-09	3.53	3.58	3.51	3.51	18321
1997-05-12	3.51	3.58	3.49	3.50	25196
1997-05-13	3.51	3.56	3.51	3.51	27482
1997-05-14	3.58	3.60	3.51	3.55	90509
1997-05-15	3.58	3.58	3.58	3.58	16035
1997-05-16	3.58	3.58	3.56	3.58	36660
1997-05-19	3.51	3.58	3.51	3.56	52696
1997-05-20	3.51	3.53	3.47	3.47	38946
1997-05-21	3.56	3.56	3.56	3.56	1134
1997-05-23	3.56	3.56	3.49	3.56	19473
1997-05-27	3.51	3.51	3.51	3.51	2285
1997-05-28	3.56	3.56	3.47	3.49	25196
1997-05-29	3.47	3.47	3.47	3.47	27482
1997-05-30	3.56	3.56	3.49	3.56	9160
1997-06-02	3.47	3.56	3.47	3.49	21759
1997-06-03	3.38	3.38	3.38	3.38	907
1997-06-04	3.57	3.57	3.46	3.56	52250
1997-06-05	3.60	3.60	3.44	3.60	19250
1997-06-06	3.60	3.60	3.56	3.56	51328
1997-06-09	3.60	3.60	3.60	3.60	4578
1997-06-10	3.60	3.60	3.53	3.53	26578
1997-06-11	3.60	3.60	3.60	3.60	17407
1997-06-12	3.60	3.60	3.55	3.60	26578
1997-06-13	3.60	3.60	3.49	3.60	11907
1997-06-16	3.52	3.60	3.52	3.60	32986
1997-06-17	3.52	3.57	3.49	3.56	29328
1997-06-18	3.53	3.53	3.46	3.52	65986
1997-06-19	3.52	3.52	3.49	3.52	175078
1997-06-20	3.55	3.55	3.49	3.52	27486
1997-06-23	3.49	3.55	3.44	3.52	71486
1997-06-24	3.52	3.64	3.49	3.60	207157
1997-06-25	3.71	3.71	3.71	3.71	11907
1997-06-26	3.71	3.93	3.68	3.79	88907
1997-06-27	3.98	3.98	3.76	3.98	11907
1997-06-30	3.87	4.31	3.87	4.23	76078
1997-07-01	4.04	4.06	3.93	3.93	9157
1997-07-02	4.19	4.19	4.00	4.00	66907
1997-07-03	4.25	4.25	4.25	4.25	907
1997-07-07	4.25	4.47	4.13	4.34	84328
1997-07-08	4.28	4.83	4.28	4.55	229157
1997-07-09	4.31	4.58	4.31	4.58	17407
1997-07-10	4.47	4.53	4.34	4.36	68750
1997-07-11	4.61	4.61	4.61	4.61	907
1997-07-14	4.36	4.46	4.36	4.46	22907
1997-07-15	4.47	4.61	4.31	4.61	49486
1997-07-16	4.55	4.58	4.42	4.42	10078
1997-07-17	4.47	4.61	4.47	4.54	43986
1997-07-18	4.58	4.58	4.58	4.58	5486
1997-07-21	4.58	4.58	4.47	4.47	10078
1997-07-22	4.47	4.55	4.47	4.55	39407
1997-07-23	4.54	4.54	4.51	4.51	8250
1997-07-24	4.51	4.51	4.51	4.51	2750
1997-07-25	4.51	4.51	4.36	4.47	56828
1997-07-28	4.42	4.42	4.42	4.42	2750
1997-07-29	4.42	4.42	4.42	4.42	907
1997-07-30	4.36	4.42	4.36	4.42	5486
1997-07-31	4.31	4.42	4.31	4.31	59578
1997-08-01	4.31	4.31	4.31	4.31	1828
1997-08-04	4.31	4.31	4.31	4.31	1828
1997-08-06	4.36	4.36	4.36	4.36	1828
1997-08-07	4.34	4.34	4.34	4.34	25657
1997-08-08	4.39	4.39	4.34	4.39	9157
1997-08-11	4.34	4.39	4.34	4.34	11907
1997-08-12	4.36	4.39	4.34	4.34	41250
1997-08-13	4.34	4.36	4.34	4.34	22907
1997-08-14	4.31	4.31	4.31	4.31	1828
1997-08-15	4.31	4.31	4.31	4.31	907
1997-08-18	4.36	4.36	4.36	4.36	5486
1997-08-19	4.42	4.42	4.34	4.42	12828
1997-08-21	4.42	4.42	4.31	4.40	40328
1997-08-22	4.34	4.34	4.34	4.34	6407
1997-08-25	4.34	4.40	4.34	4.40	13750
1997-08-26	4.34	4.34	4.34	4.34	3657
1997-08-27	4.42	4.42	4.34	4.36	19250
1997-08-28	4.42	4.42	4.34	4.42	71486
1997-08-29	4.42	4.42	4.34	4.34	61407
1997-09-02	4.34	4.42	4.34	4.42	11907
1997-09-03	4.42	4.42	4.34	4.40	18328
1997-09-04	4.42	4.47	4.36	4.42	48578
1997-09-05	4.36	4.47	4.36	4.42	15578
1997-09-08	4.43	4.43	4.36	4.43	6407
1997-09-09	4.36	4.45	4.36	4.45	17407
1997-09-10	4.34	4.64	4.34	4.64	87986
1997-09-11	4.55	4.55	4.55	4.55	10986
1997-09-12	4.55	4.64	4.55	4.58	115486
1997-09-15	4.42	4.51	4.42	4.42	39407
1997-09-16	4.64	4.80	4.55	4.69	341907
1997-09-17	4.85	4.85	4.69	4.69	107250
1997-09-18	4.75	4.80	4.75	4.77	49486
1997-09-19	4.69	4.69	4.69	4.69	7328
1997-09-22	4.72	4.77	4.69	4.72	76986
1997-09-23	4.61	4.64	4.61	4.64	14657
1997-09-24	4.64	4.64	4.64	4.64	41250
1997-09-25	4.72	4.72	4.64	4.64	23828
1997-09-26	4.58	4.83	4.58	4.80	92578
1997-09-29	4.75	4.91	4.69	4.91	71486
1997-09-30	4.80	4.96	4.80	4.96	32078
1997-10-01	4.88	4.88	4.88	4.88	8250
1997-10-02	4.91	4.91	4.91	4.91	10986
1997-10-03	4.96	4.96	4.91	4.91	2750
1997-10-06	4.88	4.90	4.80	4.85	61407
1997-10-07	4.96	4.96	4.88	4.88	3657
1997-10-08	4.80	4.80	4.80	4.80	23828
1997-10-10	4.80	4.91	4.80	4.91	16486
1997-10-13	4.69	4.83	4.69	4.83	10078
1997-10-14	4.85	4.90	4.72	4.72	12828
1997-10-15	4.90	4.90	4.83	4.83	16486
1997-10-16	4.69	4.80	4.66	4.80	43986
1997-10-17	4.66	4.83	4.66	4.83	10986
1997-10-20	4.80	4.91	4.77	4.91	55907
1997-10-21	4.96	4.96	4.91	4.91	1828
1997-10-22	4.80	4.83	4.80	4.83	4578
1997-10-23	4.80	4.80	4.53	4.69	17407
1997-10-24	4.80	4.80	4.61	4.80	8250
1997-10-27	4.69	4.69	4.34	4.36	79750
1997-10-28	4.25	4.58	4.20	4.58	70578
1997-10-29	4.58	4.80	4.47	4.47	20157
1997-10-30	4.58	4.75	4.47	4.64	28407
1997-10-31	4.66	4.76	4.66	4.76	9157
1997-11-03	4.77	4.79	4.77	4.79	19250
1997-11-04	4.77	4.77	4.77	4.77	10078
1997-11-05	4.80	4.80	4.61	4.61	20157
1997-11-07	4.58	4.64	4.58	4.64	12828
1997-11-10	4.58	4.91	4.58	4.80	45828
1997-11-11	4.91	4.91	4.91	4.91	907
1997-11-12	4.69	4.69	4.69	4.69	1828
1997-11-14	4.91	4.91	4.91	4.91	2750
1997-11-17	4.58	4.75	4.58	4.75	5486
1997-11-18	4.91	4.96	4.91	4.96	54986
1997-11-19	4.96	4.96	4.91	4.96	66907
1997-11-20	4.83	4.91	4.76	4.91	11907
1997-11-21	4.80	4.91	4.75	4.91	15578
1997-11-24	4.90	4.90	4.90	4.90	1828
1997-11-25	4.90	4.90	4.70	4.70	10986
1997-11-26	4.71	4.71	4.71	4.71	907
1997-11-28	4.80	4.91	4.80	4.91	1828
1997-12-01	4.80	4.80	4.80	4.80	2750
1997-12-02	4.75	4.75	4.75	4.75	97157
1997-12-03	4.75	4.75	4.69	4.75	13750
1997-12-04	4.75	4.75	4.75	4.75	5486
1997-12-05	4.64	4.75	4.64	4.75	30250
1997-12-08	4.75	4.75	4.75	4.75	21078
1997-12-09	4.91	4.91	4.58	4.58	4578
1997-12-11	4.61	4.61	4.61	4.61	5486
1997-12-12	4.61	4.61	4.61	4.61	3657
1997-12-15	4.58	4.67	4.58	4.67	20157
1997-12-16	4.69	4.69	4.69	4.69	11907
1997-12-17	4.54	4.60	4.54	4.60	3657
1997-12-18	4.66	4.66	4.47	4.47	20157
1997-12-19	4.47	4.47	4.47	4.47	3657
1997-12-23	4.64	4.74	4.64	4.74	5486
1997-12-26	4.55	4.55	4.55	4.55	3657
1997-12-29	4.65	4.65	4.61	4.61	4578
1997-12-30	4.61	4.72	4.61	4.69	32986
1997-12-31	4.68	4.68	4.68	4.68	1828
1998-01-02	4.68	4.75	4.61	4.75	6407
1998-01-05	4.72	4.72	4.58	4.58	69657
1998-01-06	4.75	4.75	4.66	4.66	2750
1998-01-07	4.69	4.69	4.58	4.58	7328
1998-01-09	4.58	4.58	4.39	4.50	63250
1998-01-12	4.36	4.42	4.36	4.36	12828
1998-01-13	4.40	4.45	4.34	4.45	45828
1998-01-14	4.42	4.42	4.42	4.42	907
1998-01-15	4.43	4.43	4.42	4.42	1828
1998-01-16	4.55	4.55	4.23	4.47	126486
1998-01-20	4.61	4.80	4.36	4.42	31157
1998-01-21	4.45	4.47	4.36	4.36	15578
1998-01-22	4.47	4.47	4.39	4.45	16486
1998-01-23	4.36	4.36	4.32	4.32	8250
1998-01-26	4.31	4.34	4.31	4.32	8250
1998-01-27	4.32	4.42	4.32	4.42	10078
1998-01-28	4.42	4.45	4.39	4.42	39407
1998-01-29	4.42	4.42	4.24	4.36	27486
1998-01-30	4.36	4.36	4.31	4.31	12828
1998-02-02	4.28	4.45	4.23	4.23	33907
1998-02-03	4.23	4.34	4.23	4.34	4578
1998-02-04	4.36	4.36	4.36	4.36	1828
1998-02-05	4.36	4.36	4.36	4.36	2750
1998-02-06	4.23	4.23	4.23	4.23	12828
1998-02-09	4.36	4.47	4.15	4.47	69657
1998-02-10	4.28	4.36	4.25	4.36	14657
1998-02-11	4.35	4.35	4.31	4.31	4578
1998-02-12	4.36	4.42	4.31	4.41	44907
1998-02-13	4.28	4.40	4.28	4.36	41250
1998-02-17	4.34	4.36	4.34	4.34	18328
1998-02-18	4.36	4.36	4.35	4.35	12828
1998-02-19	4.36	4.36	4.36	4.36	12828
1998-02-20	4.20	4.35	4.20	4.34	47657
1998-02-23	4.36	4.36	4.36	4.36	6407
1998-02-24	4.36	4.42	4.35	4.42	35750
1998-02-25	4.36	4.36	4.31	4.35	21078
1998-02-26	4.36	4.36	4.36	4.36	1828
1998-02-27	4.36	4.36	4.36	4.36	14657
1998-03-02	4.25	4.25	4.23	4.25	44907
1998-03-03	4.36	4.42	4.36	4.42	14657
1998-03-04	4.25	4.25	4.25	4.25	2750
1998-03-05	4.31	4.36	4.31	4.36	43078
1998-03-06	4.36	4.40	4.34	4.40	30250
1998-03-09	4.42	4.42	4.42	4.42	5486
1998-03-10	4.34	4.36	4.34	4.34	21986
1998-03-11	4.34	4.42	4.34	4.42	16486
1998-03-12	4.42	4.47	4.42	4.47	26578
1998-03-13	4.47	4.47	4.42	4.47	75157
1998-03-17	4.40	4.40	4.36	4.40	59578
1998-03-18	4.40	4.41	4.39	4.39	101750
1998-03-19	4.47	4.47	4.39	4.42	9157
1998-03-20	4.45	4.45	4.39	4.40	32986
1998-03-23	4.40	4.42	4.39	4.42	77907
1998-03-24	4.39	4.39	4.39	4.39	14657
1998-03-25	4.39	4.42	4.36	4.36	10986
1998-03-26	4.36	4.36	4.36	4.36	2750
1998-03-27	4.42	4.42	4.42	4.42	907
1998-03-30	4.34	4.42	4.34	4.35	37578
1998-03-31	4.40	4.42	4.39	4.39	17407
1998-04-01	4.42	4.42	4.37	4.37	19250
1998-04-02	4.36	4.42	4.34	4.34	16486
1998-04-03	4.36	4.36	4.34	4.35	82486
1998-04-06	4.34	4.34	4.27	4.27	115486
1998-04-07	4.34	4.42	4.28	4.29	48578
1998-04-08	4.31	4.31	4.28	4.30	25657
1998-04-13	4.35	4.35	4.28	4.28	26578
1998-04-14	4.35	4.40	4.35	4.40	130157
1998-04-15	4.36	4.42	4.36	4.36	23828
1998-04-16	4.42	4.42	4.36	4.42	25657
1998-04-17	4.42	4.42	4.42	4.42	1828
1998-04-20	4.42	4.42	4.40	4.40	12828
1998-04-21	4.42	4.45	4.42	4.45	58657
1998-04-22	4.43	4.53	4.43	4.53	142986
1998-04-23	4.47	4.55	4.43	4.55	77907
1998-04-24	4.53	4.55	4.41	4.55	56828
1998-04-27	4.53	4.55	4.42	4.51	66907
1998-04-28	4.55	4.64	4.50	4.50	109078
1998-04-29	4.50	4.55	4.50	4.53	12828
1998-04-30	4.53	4.63	4.53	4.63	48578
1998-05-01	4.63	4.64	4.63	4.63	21078
1998-05-04	4.49	4.49	4.49	4.49	907
1998-05-05	4.68	4.68	4.58	4.58	4578
1998-05-06	4.48	4.53	4.48	4.53	8250
1998-05-07	4.39	4.46	4.39	4.41	16486
1998-05-08	4.41	4.41	4.41	4.41	11907
1998-05-11	4.47	4.47	4.45	4.45	29328
1998-05-12	4.50	4.51	4.47	4.47	21078
1998-05-14	4.53	4.53	4.50	4.50	13750
1998-05-15	4.47	4.58	4.47	4.49	4578
1998-05-18	4.50	4.53	4.49	4.53	11907
1998-05-19	4.58	4.58	4.49	4.49	20157
1998-05-20	4.47	4.47	4.46	4.47	75157
1998-05-21	4.58	4.58	4.47	4.47	17407
1998-05-22	4.47	4.48	4.47	4.48	11907
1998-05-26	4.48	4.48	4.48	4.48	52250
1998-05-27	4.48	4.59	4.48	4.50	43078
1998-05-28	4.45	4.45	4.45	4.45	1828
1998-05-29	4.49	4.50	4.47	4.47	12828
1998-06-01	4.45	4.45	4.36	4.36	14657
1998-06-02	4.36	4.37	4.36	4.37	5486
1998-06-03	4.36	4.37	4.36	4.37	21078
1998-06-04	4.36	4.47	4.36	4.37	14657
1998-06-08	4.45	4.58	4.45	4.47	44907
1998-06-10	4.47	4.47	4.47	4.47	10986
1998-06-11	4.35	4.35	4.34	4.34	2750
1998-06-15	4.35	4.35	4.35	4.35	37578
1998-06-16	4.36	4.36	4.36	4.36	46750
1998-06-17	4.36	4.40	4.36	4.38	24750
1998-06-18	4.36	4.36	4.36	4.36	24750
1998-06-19	4.35	4.35	4.33	4.33	24750
1998-06-22	4.37	4.37	4.37	4.37	907
1998-06-23	4.40	4.58	4.40	4.47	10078
1998-06-24	4.58	4.60	4.58	4.58	10078
1998-06-25	4.53	4.55	4.47	4.47	29328
1998-06-26	4.53	4.53	4.47	4.53	42157
1998-06-29	4.47	4.58	4.47	4.58	21986
1998-06-30	4.64	4.64	4.33	4.47	56828
1998-07-01	4.61	4.69	4.47	4.60	69657
1998-07-02	4.69	4.75	4.69	4.72	14657
1998-07-06	4.77	4.85	4.77	4.80	21078
1998-07-07	4.80	4.85	4.69	4.80	74250
1998-07-09	4.69	4.69	4.36	4.58	12828
1998-07-10	4.69	4.80	4.69	4.69	31157
1998-07-13	4.69	4.69	4.69	4.69	43078
1998-07-14	4.75	4.80	4.66	4.66	133828
1998-07-15	4.75	4.80	4.69	4.80	12828
1998-07-16	4.80	4.80	4.47	4.53	81578
1998-07-20	4.47	4.64	4.47	4.64	61407
1998-07-21	4.58	4.58	4.58	4.58	9157
1998-07-22	4.58	4.58	4.47	4.47	32986
1998-07-23	4.43	4.43	4.42	4.42	7328
1998-07-24	4.36	4.36	4.36	4.36	4578
1998-07-27	4.64	4.64	4.33	4.33	21078
1998-07-28	4.36	4.43	4.36	4.43	10078
1998-07-29	4.58	4.58	4.51	4.51	22907
1998-07-31	4.39	4.39	4.32	4.32	14657
1998-08-03	4.47	4.47	4.47	4.47	1828
1998-08-04	4.40	4.40	4.36	4.36	7328
1998-08-05	4.36	4.36	4.15	4.25	66907
1998-08-06	4.25	4.42	4.20	4.36	15578
1998-08-07	4.43	4.43	4.36	4.36	27486
1998-08-10	4.47	4.47	4.36	4.36	9157
1998-08-11	4.12	4.34	4.12	4.34	3657
1998-08-12	4.31	4.31	4.20	4.25	11907
1998-08-13	4.25	4.25	4.25	4.25	21986
1998-08-14	4.36	4.36	4.26	4.26	2750
1998-08-17	4.25	4.25	4.25	4.25	4578
1998-08-18	4.25	4.36	4.25	4.25	10986
1998-08-19	4.36	4.36	4.31	4.31	8250
1998-08-20	4.28	4.36	4.28	4.36	4578
1998-08-21	4.25	4.25	4.17	4.25	57750
1998-08-25	4.26	4.31	4.11	4.31	55907
1998-08-26	4.09	4.15	4.09	4.15	24750
1998-08-27	4.15	4.15	4.09	4.09	3657
1998-08-28	4.15	4.15	4.04	4.12	32078
1998-08-31	4.09	4.10	4.01	4.10	43078
1998-09-01	4.01	4.14	3.93	4.04	44907
1998-09-02	4.15	4.17	4.15	4.17	15578
1998-09-03	4.20	4.20	4.06	4.12	10078
1998-09-04	4.15	4.20	4.15	4.20	28407
1998-09-08	4.19	4.28	4.19	4.28	22907
1998-09-09	4.10	4.28	3.98	3.98	6407
1998-09-10	4.09	4.09	4.01	4.01	11907
1998-09-11	4.02	4.02	3.90	3.95	60486
1998-09-14	3.95	3.95	3.90	3.90	26578
1998-09-15	3.90	3.90	3.79	3.89	12828
1998-09-16	3.87	3.87	3.82	3.82	10078
1998-09-17	3.82	3.95	3.82	3.90	20157
1998-09-18	3.92	4.09	3.91	4.09	67828
1998-09-21	3.90	4.02	3.90	4.02	19250
1998-09-22	4.06	4.09	4.06	4.07	23828
1998-09-23	4.01	4.04	3.91	3.97	45828
1998-09-24	4.08	4.08	4.08	4.08	907
1998-09-25	4.04	4.04	3.90	3.98	16486
1998-09-28	3.90	3.90	3.90	3.90	55907
1998-09-29	4.04	4.04	4.04	4.04	4578
1998-09-30	4.06	4.06	3.89	4.02	25657
1998-10-01	3.98	3.98	3.89	3.93	63250
1998-10-02	3.82	3.90	3.71	3.90	76986
1998-10-05	3.82	3.82	3.76	3.76	192486
1998-10-06	3.76	4.04	3.76	4.03	36657
1998-10-07	3.92	4.04	3.92	4.04	9157
1998-10-08	3.93	4.04	3.93	4.04	29328
1998-10-09	3.93	4.03	3.93	4.03	1828
1998-10-13	3.87	3.95	3.82	3.82	21078
1998-10-14	3.83	3.95	3.83	3.95	16486
1998-10-15	3.91	3.91	3.91	3.91	1828
1998-10-16	3.95	4.15	3.83	4.15	246578
1998-10-19	4.12	4.12	4.03	4.03	7328
1998-10-20	4.10	4.10	4.05	4.07	8250
1998-10-21	4.01	4.01	3.93	3.93	13750
1998-10-22	4.02	4.12	4.02	4.12	26578
1998-10-23	4.04	4.04	3.93	3.93	2750
1998-10-26	4.04	4.05	4.00	4.05	52250
1998-10-27	4.05	4.05	4.05	4.05	1828
1998-10-28	4.01	4.06	4.01	4.06	12828
1998-10-29	3.87	4.10	3.87	4.10	65078
1998-10-30	4.15	4.15	3.93	4.15	31157
1998-11-02	4.04	4.25	4.04	4.25	28407
1998-11-03	4.25	4.25	4.23	4.23	7328
1998-11-04	4.25	4.34	4.20	4.34	54078
1998-11-05	4.36	4.36	4.35	4.35	39407
1998-11-06	4.39	4.39	4.36	4.36	22907
1998-11-09	4.28	4.36	4.28	4.36	10078
1998-11-10	4.31	4.42	4.31	4.31	26578
1998-11-11	4.42	4.42	4.39	4.42	14657
1998-11-12	4.44	4.44	4.35	4.35	5825
1998-11-13	4.35	4.47	4.35	4.38	32500
1998-11-16	4.38	4.44	4.35	4.35	68325
1998-11-17	4.32	4.38	4.32	4.38	42500
1998-11-19	4.37	4.37	4.37	4.37	9162
1998-11-20	4.34	4.44	4.34	4.44	33325
1998-11-23	4.35	4.39	4.35	4.35	34162
1998-11-24	4.44	4.44	4.44	4.44	4162
1998-11-25	4.44	4.44	4.35	4.35	24162
1998-11-30	4.38	4.44	4.38	4.44	4162
1998-12-01	4.38	4.44	4.38	4.44	5000
1998-12-02	4.32	4.44	4.32	4.44	5000
1998-12-03	4.44	4.44	4.35	4.35	5825
1998-12-07	4.38	4.44	4.35	4.44	5000
1998-12-09	4.44	4.44	4.35	4.35	2500
1998-12-10	4.35	4.41	4.35	4.41	16662
1998-12-11	4.44	4.44	4.44	4.44	1662
1998-12-14	4.44	4.44	4.32	4.32	5000
1998-12-15	4.32	4.32	4.32	4.32	7500
1998-12-16	4.38	4.38	4.38	4.38	2500
1998-12-17	4.28	4.35	4.26	4.35	25825
1998-12-18	4.20	4.32	4.16	4.28	61662
1998-12-21	4.32	4.32	4.31	4.31	30000
1998-12-22	4.29	4.29	4.26	4.29	42500
1998-12-23	4.22	4.22	4.22	4.22	4162
1998-12-24	4.29	4.29	4.29	4.29	1662
1998-12-28	4.22	4.32	4.17	4.32	94162
1998-12-29	4.32	4.32	4.23	4.32	8325
1998-12-31	4.28	4.28	4.13	4.20	69162
1999-01-04	4.23	4.26	4.17	4.26	36662
1999-01-05	4.20	4.29	4.20	4.23	12500
1999-01-06	4.26	4.26	4.26	4.26	3325
1999-01-07	4.32	4.32	4.22	4.22	94162
1999-01-08	4.32	4.32	4.26	4.26	22500
1999-01-11	4.29	4.32	4.26	4.26	48325
1999-01-12	4.29	4.34	4.22	4.34	60825
1999-01-13	4.22	4.34	4.22	4.23	35000
1999-01-14	4.29	4.29	4.23	4.23	35825
1999-01-15	4.23	4.34	4.23	4.34	73325
1999-01-20	4.26	4.32	4.26	4.28	11662
1999-01-21	4.26	4.26	4.23	4.23	1662
1999-01-25	4.32	4.32	4.17	4.32	51662
1999-01-26	4.29	4.29	4.20	4.29	39162
1999-01-27	4.29	4.29	4.20	4.20	12500
1999-01-28	4.17	4.29	4.17	4.29	9162
1999-01-29	4.20	4.29	4.16	4.29	14162
1999-02-01	4.25	4.25	4.14	4.20	28325
1999-02-02	4.20	4.20	4.13	4.13	40000
1999-02-03	4.08	4.14	4.05	4.13	20825
1999-02-04	4.08	4.08	3.96	4.02	6662
1999-02-05	3.96	4.08	3.96	4.08	20000
1999-02-08	4.02	4.02	3.98	3.98	10825
1999-02-09	4.14	4.14	4.14	4.14	1662
1999-02-10	4.07	4.07	4.07	4.07	825
1999-02-11	4.02	4.14	3.99	4.14	33325
1999-02-12	3.95	3.95	3.92	3.95	11662
1999-02-16	3.96	3.96	3.95	3.95	40825
1999-02-17	3.93	3.96	3.93	3.93	34162
1999-02-18	3.90	4.02	3.87	3.96	33325
1999-02-19	3.86	4.01	3.86	4.01	81662
1999-02-22	3.93	3.96	3.93	3.95	28325
1999-02-23	3.93	3.93	3.93	3.93	1662
1999-02-24	3.93	3.93	3.87	3.87	8325
1999-02-25	3.86	3.87	3.81	3.87	147500
1999-02-26	3.83	3.87	3.83	3.87	41662
1999-03-01	3.78	3.84	3.78	3.84	11662
1999-03-02	3.84	3.84	3.75	3.75	13325
1999-03-03	3.84	3.96	3.84	3.96	13325
1999-03-04	3.96	3.99	3.84	3.99	79162
1999-03-05	3.90	4.05	3.84	3.84	15000
1999-03-08	3.87	4.07	3.84	4.07	101662
1999-03-09	4.02	4.02	4.01	4.01	3325
1999-03-11	3.90	4.02	3.90	4.02	10000
1999-03-12	4.08	4.08	4.02	4.03	29162
1999-03-15	4.08	4.08	4.08	4.08	10000
1999-03-16	4.08	4.08	3.96	3.98	90000
1999-03-17	4.08	4.08	3.96	4.02	30825
1999-03-18	3.96	4.02	3.93	3.99	18325
1999-03-19	3.98	3.98	3.93	3.93	13325
1999-03-22	3.96	3.96	3.90	3.90	29162
1999-03-23	3.90	3.90	3.87	3.89	25825
1999-03-24	3.89	3.89	3.87	3.89	34162
1999-03-25	3.87	3.90	3.87	3.89	72500
1999-03-29	3.87	3.89	3.87	3.89	43325
1999-03-30	3.87	3.95	3.87	3.95	5825
1999-03-31	3.96	3.96	3.87	3.89	19162
1999-04-01	3.84	3.86	3.84	3.86	5000
1999-04-05	3.87	3.99	3.84	3.86	88325
1999-04-06	3.85	3.90	3.84	3.90	118325
1999-04-07	3.90	3.90	3.86	3.86	19162
1999-04-08	3.90	3.90	3.81	3.90	30825
1999-04-09	3.83	3.90	3.83	3.86	5825
1999-04-12	3.89	3.90	3.89	3.90	20000
1999-04-13	3.94	3.95	3.93	3.95	7500
1999-04-14	3.87	3.98	3.87	3.96	31662
1999-04-15	3.96	4.44	3.96	4.44	265000
1999-04-16	4.41	4.41	4.11	4.20	53325
1999-04-19	4.17	4.28	4.16	4.19	24162
1999-04-20	4.19	4.20	4.14	4.14	11662
1999-04-21	4.11	4.11	3.90	4.07	62500
1999-04-22	3.90	3.96	3.80	3.95	46662
1999-04-23	3.90	3.95	3.90	3.95	15000
1999-04-26	3.95	4.02	3.87	3.96	38325
1999-04-27	3.96	3.96	3.96	3.96	10000
1999-04-28	3.95	3.96	3.95	3.96	53325
1999-04-29	3.96	4.05	3.84	3.99	39162
1999-04-30	3.94	3.99	3.87	3.87	55825
1999-05-03	3.87	3.87	3.84	3.84	10825
1999-05-04	3.86	3.86	3.84	3.84	108325
1999-05-05	3.80	3.80	3.60	3.78	61662
1999-05-06	3.84	3.84	3.75	3.81	45000
1999-05-07	3.81	3.81	3.81	3.81	6662
1999-05-10	3.84	3.87	3.66	3.72	36662
1999-05-11	3.66	3.78	3.61	3.72	32500
1999-05-12	3.72	3.72	3.69	3.69	2500
1999-05-13	3.72	3.72	3.66	3.72	36662
1999-05-14	3.72	3.78	3.71	3.78	39162
1999-05-17	3.78	3.78	3.72	3.72	34162
1999-05-18	3.72	3.72	3.66	3.66	57500
1999-05-19	3.66	3.72	3.66	3.72	9162
1999-05-20	3.72	3.90	3.60	3.81	170825
1999-05-21	3.81	3.90	3.77	3.86	15000
1999-05-24	3.78	3.78	3.75	3.75	45825
1999-05-25	3.75	3.75	3.72	3.74	40000
1999-05-26	3.72	3.72	3.72	3.72	46662
1999-05-27	3.71	3.72	3.71	3.72	10000
1999-05-28	3.71	3.75	3.69	3.75	107500
1999-06-01	3.75	3.75	3.71	3.72	50825
1999-06-02	3.74	3.74	3.72	3.74	20000
1999-06-03	3.71	3.71	3.71	3.71	1662
1999-06-04	3.74	3.74	3.74	3.74	1662
1999-06-08	3.75	3.75	3.74	3.74	41662
1999-06-09	3.69	3.72	3.69	3.71	45000
1999-06-10	3.75	3.75	3.69	3.69	20000
1999-06-11	3.74	3.74	3.69	3.69	18325
1999-06-14	3.69	3.69	3.69	3.69	5000
1999-06-15	3.69	3.69	3.66	3.66	55825
1999-06-16	3.69	3.72	3.69	3.69	25825
1999-06-17	3.69	3.71	3.66	3.66	40000
1999-06-18	3.69	3.69	3.66	3.69	83325
1999-06-21	3.69	3.71	3.66	3.69	34162
1999-06-22	3.66	3.66	3.66	3.66	9162
1999-06-23	3.67	3.68	3.60	3.68	67500
1999-06-24	3.63	3.69	3.63	3.67	223325
1999-06-25	3.69	3.73	3.60	3.72	47500
1999-06-28	3.78	3.78	3.60	3.68	15825
1999-06-29	3.68	3.71	3.66	3.71	27500
1999-06-30	3.78	3.84	3.68	3.81	55000
1999-07-01	3.72	3.78	3.69	3.78	35825
1999-07-02	3.84	3.84	3.84	3.84	36662
1999-07-06	3.84	3.86	3.78	3.78	9162
1999-07-07	3.84	3.84	3.75	3.75	37500
1999-07-08	3.66	3.74	3.63	3.65	44162
1999-07-09	3.84	3.90	3.78	3.84	30825
1999-07-12	3.93	3.95	3.78	3.84	59162
1999-07-13	3.81	3.92	3.81	3.92	31662
1999-07-14	3.84	4.07	3.84	4.02	49162
1999-07-15	3.98	4.13	3.98	4.13	47500
1999-07-16	4.05	4.14	4.05	4.11	18325
1999-07-19	4.14	4.17	4.09	4.17	11662
1999-07-20	4.13	4.14	4.05	4.05	10000
1999-07-21	4.08	4.08	4.01	4.08	14162
1999-07-22	3.99	4.02	3.98	4.02	10000
1999-07-23	3.99	4.08	3.96	3.96	85000
1999-07-26	4.04	4.08	3.96	4.02	69162
1999-07-27	3.96	4.08	3.96	4.08	15825
1999-07-28	4.02	4.02	3.96	3.96	35825
1999-07-29	3.90	3.91	3.90	3.91	3325
1999-07-30	4.02	4.08	4.02	4.08	28325
1999-08-02	4.08	4.08	3.96	4.01	6662
1999-08-03	4.08	4.08	3.93	4.02	17500
1999-08-04	3.90	3.93	3.90	3.93	13325
1999-08-06	3.87	3.87	3.81	3.82	12500
1999-08-09	3.81	3.84	3.71	3.84	24162
1999-08-10	3.74	3.75	3.71	3.75	36662
1999-08-11	3.80	3.80	3.75	3.75	23325
1999-08-12	3.78	3.78	3.72	3.78	6662
1999-08-13	3.78	3.78	3.74	3.74	10825
1999-08-16	3.74	3.83	3.74	3.75	78325
1999-08-18	3.72	3.75	3.66	3.72	13325
1999-08-19	3.67	3.71	3.67	3.71	24162
1999-08-20	3.69	3.72	3.68	3.72	19162
1999-08-24	3.72	3.72	3.72	3.72	40000
1999-08-25	3.71	3.72	3.71	3.72	17500
1999-08-27	3.69	3.69	3.67	3.69	10000
1999-08-30	3.68	3.72	3.63	3.65	70825
1999-08-31	3.65	3.71	3.63	3.66	126662
1999-09-01	3.63	3.66	3.60	3.63	46662
1999-09-02	3.63	3.63	3.63	3.63	4162
1999-09-03	3.65	3.66	3.60	3.65	181662
1999-09-07	3.72	3.94	3.72	3.94	71662
1999-09-08	3.94	3.98	3.94	3.96	69162
1999-09-09	3.96	4.01	3.92	3.96	55000
1999-09-10	3.99	3.99	3.99	3.99	10825
1999-09-13	4.02	4.02	3.78	3.78	34162
1999-09-14	3.99	3.99	3.80	3.80	16662
1999-09-15	3.85	3.85	3.85	3.85	3325
1999-09-16	3.77	3.92	3.75	3.83	43325
1999-09-17	3.89	3.92	3.85	3.85	20825
1999-09-20	3.87	3.87	3.84	3.84	15825
1999-09-21	3.84	3.84	3.78	3.78	15000
1999-09-22	3.84	3.84	3.84	3.84	10000
1999-09-23	3.85	3.85	3.85	3.85	1662
1999-09-24	3.84	3.84	3.84	3.84	2500
1999-09-27	3.90	3.90	3.90	3.90	5825
1999-09-28	3.93	3.93	3.78	3.78	5825
1999-09-29	3.78	3.96	3.78	3.84	97500
1999-09-30	3.95	3.99	3.95	3.99	210000
1999-10-01	3.90	4.01	3.90	4.01	79162
1999-10-04	4.01	4.01	4.01	4.01	825
1999-10-05	4.01	4.05	3.96	4.05	61662
1999-10-06	3.99	3.99	3.99	3.99	4162
1999-10-07	3.93	3.93	3.93	3.93	2500
1999-10-08	3.96	3.99	3.96	3.99	14162
1999-10-11	3.85	3.85	3.85	3.85	7500
1999-10-12	3.87	3.87	3.87	3.87	7500
1999-10-13	4.01	4.01	3.93	4.01	37500
1999-10-14	3.95	3.96	3.95	3.96	28325
1999-10-15	3.98	4.02	3.96	4.02	93325
1999-10-18	3.97	4.02	3.92	4.02	37500
1999-10-19	3.96	3.96	3.91	3.91	18325
1999-10-20	3.91	3.91	3.91	3.91	25000
1999-10-21	3.92	3.95	3.92	3.95	49162
1999-10-22	3.91	3.95	3.91	3.95	8325
1999-10-25	3.99	4.13	3.98	4.08	76662
1999-10-26	4.08	4.08	4.02	4.02	30825
1999-10-27	4.02	4.07	3.99	4.07	6662
1999-10-28	4.07	4.08	4.01	4.08	15000
1999-10-29	4.08	4.08	4.08	4.08	10000
1999-11-01	4.02	4.08	3.98	4.02	19162
1999-11-02	4.01	4.05	4.01	4.05	6662
1999-11-03	4.08	4.08	3.98	4.07	82500
1999-11-04	4.07	4.07	4.01	4.02	20825
1999-11-05	4.02	4.02	3.98	3.98	1662
1999-11-08	3.99	3.99	3.99	3.99	1662
1999-11-09	3.97	4.02	3.97	4.02	9162
1999-11-10	3.99	4.08	3.99	4.02	19162
1999-11-11	3.99	3.99	3.96	3.99	24162
1999-11-12	3.97	3.97	3.97	3.97	825
1999-11-15	3.98	4.02	3.91	4.02	138325
1999-11-16	3.98	4.01	3.95	3.96	66662
1999-11-17	3.93	3.96	3.85	3.93	81662
1999-11-18	3.92	3.96	3.83	3.90	157500
1999-11-19	3.92	3.92	3.90	3.90	75000
1999-11-22	3.92	3.93	3.87	3.87	42500
1999-11-23	3.84	3.92	3.79	3.92	43325
1999-11-24	3.80	3.84	3.80	3.84	11662
1999-11-26	3.87	3.87	3.84	3.86	40825
1999-11-29	3.80	3.87	3.80	3.81	49162
1999-11-30	3.87	3.87	3.87	3.87	16662
1999-12-01	3.83	3.83	3.80	3.83	8325
1999-12-02	3.81	3.84	3.78	3.84	9162
1999-12-03	3.83	3.84	3.78	3.84	26662
1999-12-06	3.80	3.81	3.72	3.72	49162
1999-12-07	3.66	3.75	3.60	3.63	150825
1999-12-08	3.69	3.69	3.62	3.62	14162
1999-12-09	3.75	3.78	3.66	3.66	85000
1999-12-10	3.66	3.66	3.66	3.66	3325
1999-12-13	3.78	3.78	3.54	3.54	125825
1999-12-14	3.63	3.63	3.54	3.54	26662
1999-12-15	3.54	3.72	3.51	3.72	56662
1999-12-16	3.71	3.71	3.54	3.69	25000
1999-12-17	3.70	3.70	3.50	3.53	150000
1999-12-20	3.65	3.65	3.51	3.59	33325
1999-12-21	3.58	3.61	3.58	3.58	30000
1999-12-22	3.58	3.65	3.58	3.61	17500
1999-12-23	3.62	3.63	3.60	3.60	3325
1999-12-27	3.57	3.60	3.50	3.60	75000
1999-12-28	3.56	3.60	3.50	3.57	55825
1999-12-29	3.54	3.59	3.54	3.58	21662
1999-12-30	3.58	3.58	3.50	3.58	23325
1999-12-31	3.50	3.72	3.50	3.69	78325
2000-01-03	3.60	3.72	3.50	3.57	172500
2000-01-04	3.57	3.62	3.43	3.62	182500
2000-01-05	3.51	3.54	3.45	3.54	40000
2000-01-06	3.48	3.48	3.41	3.41	124162
2000-01-07	3.41	3.41	3.21	3.41	330825
2000-01-10	3.42	3.42	3.33	3.33	68325
2000-01-11	3.33	3.41	3.31	3.40	82500
2000-01-12	3.36	3.54	3.36	3.48	39162
2000-01-13	3.56	3.56	3.56	3.56	3325
2000-01-14	3.48	3.56	3.45	3.56	40000
2000-01-18	3.48	3.50	3.36	3.48	43325
2000-01-19	3.48	3.48	3.47	3.47	49162
2000-01-20	3.48	3.51	3.48	3.51	22500
2000-01-21	3.44	3.48	3.38	3.41	42500
2000-01-24	3.48	3.48	3.45	3.48	24162
2000-01-25	3.48	3.48	3.36	3.38	28325
2000-01-26	3.38	3.51	3.38	3.48	49162
2000-01-27	3.47	3.53	3.39	3.41	52500
2000-01-28	3.41	3.42	3.40	3.41	74162
2000-01-31	3.41	3.41	3.38	3.38	43325
2000-02-01	3.36	3.36	3.33	3.33	34162
2000-02-02	3.24	3.30	3.21	3.26	33325
2000-02-03	3.21	3.36	3.21	3.36	64162
2000-02-04	3.26	3.36	3.26	3.36	14162
2000-02-07	3.35	3.48	3.35	3.48	212500
2000-02-08	3.47	3.48	3.30	3.48	7500
2000-02-09	3.48	3.48	3.30	3.36	5825
2000-02-10	3.42	3.42	3.36	3.36	5825
2000-02-11	3.36	3.48	3.27	3.48	23325
2000-02-14	3.24	3.48	3.24	3.42	20000
2000-02-15	3.42	3.45	3.24	3.45	40825
2000-02-16	3.36	3.45	3.36	3.42	20825
2000-02-17	3.27	3.42	3.27	3.42	10825
2000-02-18	3.42	3.42	3.24	3.42	60000
2000-02-22	3.24	3.42	3.24	3.42	19162
2000-02-23	3.27	3.36	3.18	3.36	53325
2000-02-24	3.27	3.27	3.20	3.27	19162
2000-02-25	3.19	3.30	3.19	3.20	38325
2000-02-28	3.19	3.19	3.12	3.13	67500
2000-02-29	3.14	3.17	3.12	3.12	145825
2000-03-01	3.18	3.18	3.18	3.18	27500
2000-03-02	3.21	3.23	3.15	3.23	31662
2000-03-03	3.18	3.24	3.17	3.23	8325
2000-03-06	3.12	3.24	3.09	3.12	166662
2000-03-07	3.12	3.18	3.06	3.09	50000
2000-03-08	3.18	3.21	3.12	3.21	49162
2000-03-09	3.12	3.21	3.12	3.21	37500
2000-03-10	3.21	3.21	3.03	3.03	41662
2000-03-13	3.18	3.18	2.97	3.02	24162
2000-03-14	3.12	3.12	3.00	3.00	45825
2000-03-15	3.00	3.12	2.99	3.09	81662
2000-03-16	3.00	3.12	3.00	3.09	27500
2000-03-17	3.01	3.42	3.01	3.42	133325
2000-03-20	3.33	3.36	3.00	3.00	57500
2000-03-21	3.00	3.24	3.00	3.06	30825
2000-03-22	3.00	3.18	3.00	3.18	21662
2000-03-23	3.08	3.18	3.02	3.18	29162
2000-03-24	3.18	3.18	3.12	3.12	5000
2000-03-27	3.12	3.15	3.05	3.05	20825
2000-03-28	3.12	3.15	3.12	3.12	20825
2000-03-29	3.14	3.14	3.00	3.06	80825
2000-03-30	3.07	3.15	3.06	3.08	22500
2000-03-31	3.18	3.18	3.09	3.15	74162
2000-04-03	3.12	3.14	3.05	3.05	13325
2000-04-04	3.06	3.15	2.87	3.15	240000
2000-04-05	3.15	3.15	3.06	3.14	38325
2000-04-06	3.15	3.24	3.00	3.24	94162
2000-04-07	3.21	3.21	3.12	3.21	25825
2000-04-10	3.11	3.11	3.06	3.07	40000
2000-04-11	3.07	3.12	3.07	3.09	65825
2000-04-12	3.12	3.12	3.06	3.06	37500
2000-04-13	3.06	3.30	3.03	3.09	61662
2000-04-14	3.18	3.18	3.15	3.15	23325
2000-04-17	3.15	3.24	3.06	3.24	87500
2000-04-18	3.12	3.33	3.12	3.33	36662
2000-04-19	3.12	3.32	3.12	3.24	16662
2000-04-20	3.24	3.32	3.06	3.08	91662
2000-04-24	3.06	3.17	3.06	3.12	9162
2000-04-25	3.06	3.27	3.06	3.27	57500
2000-04-26	3.29	3.29	3.18	3.18	10825
2000-04-27	3.29	3.33	3.18	3.30	100000
2000-04-28	3.30	3.30	3.24	3.24	20000
2000-05-01	3.24	3.26	3.23	3.26	27500
2000-05-02	3.24	3.47	3.23	3.30	135000
2000-05-03	3.30	3.30	3.26	3.27	5000
2000-05-04	3.27	3.39	3.27	3.39	3325
2000-05-05	3.26	3.39	3.26	3.36	8325
2000-05-08	3.39	3.39	3.26	3.26	7500
2000-05-09	3.35	3.39	3.27	3.39	29162
2000-05-10	3.33	3.39	3.33	3.33	8325
2000-05-11	3.39	3.39	3.39	3.39	14162
2000-05-12	3.39	3.39	3.27	3.27	17500
2000-05-15	3.27	3.39	3.27	3.39	12500
2000-05-16	3.38	3.39	3.32	3.39	30000
2000-05-17	3.27	3.39	3.27	3.29	6662
2000-05-18	3.34	3.36	3.34	3.34	14162
2000-05-19	3.29	3.36	3.29	3.36	30000
2000-05-22	3.36	3.39	3.27	3.39	25825
2000-05-23	3.41	3.42	3.26	3.39	20000
2000-05-24	3.36	3.42	3.30	3.42	28325
2000-05-25	3.42	3.42	3.27	3.27	20000
2000-05-26	3.42	3.42	3.42	3.42	10000
2000-05-30	3.42	3.42	3.30	3.42	17500
2000-05-31	3.42	3.51	3.36	3.51	60825
2000-06-01	3.30	3.42	3.30	3.42	6662
2000-06-02	3.33	3.33	3.29	3.30	94162
2000-06-05	3.30	3.38	3.30	3.38	13325
2000-06-06	3.38	3.39	3.29	3.29	58325
2000-06-07	3.29	3.30	3.29	3.29	40825
2000-06-08	3.30	3.36	3.30	3.35	19162
2000-06-09	3.30	3.36	3.24	3.36	14162
2000-06-12	3.27	3.38	3.27	3.38	15000
2000-06-13	3.29	3.38	3.29	3.36	20825
2000-06-14	3.27	3.27	3.27	3.27	6662
2000-06-15	3.36	3.36	3.18	3.32	57500
2000-06-16	3.32	3.33	3.27	3.27	190825
2000-06-19	3.21	3.24	3.17	3.24	64162
2000-06-20	3.24	3.24	3.17	3.17	17500
2000-06-21	3.18	3.24	3.17	3.24	24162
2000-06-22	3.17	3.17	3.17	3.17	6662
2000-06-23	3.18	3.33	3.15	3.33	129162
2000-06-26	3.27	3.32	3.12	3.32	32500
2000-06-27	3.32	3.32	3.23	3.23	24162
2000-06-28	3.30	3.32	3.26	3.26	44162
2000-06-29	3.29	3.29	3.23	3.24	21662
2000-06-30	3.32	3.33	3.24	3.30	139162
2000-07-03	3.30	3.30	3.21	3.21	60825
2000-07-05	3.33	3.33	3.21	3.21	27500
2000-07-06	3.33	3.33	3.21	3.27	46662
2000-07-07	3.26	3.33	3.21	3.33	38325
2000-07-10	3.29	3.29	3.29	3.29	10825
2000-07-11	3.33	3.33	3.27	3.27	4162
2000-07-12	3.36	3.36	3.27	3.32	51662
2000-07-13	3.33	3.36	3.27	3.36	30825
2000-07-14	3.36	3.42	3.36	3.42	122500
2000-07-17	3.41	3.41	3.36	3.41	5000
2000-07-18	3.33	3.35	3.33	3.33	10825
2000-07-19	3.33	3.36	3.29	3.29	105825
2000-07-20	3.29	3.42	3.29	3.42	39162
2000-07-21	3.39	3.42	3.32	3.32	15825
2000-07-24	3.32	3.35	3.27	3.30	72500
2000-07-25	3.33	3.36	3.27	3.36	20000
2000-07-26	3.36	3.36	3.27	3.36	20000
2000-07-27	3.36	3.36	3.30	3.33	43325
2000-07-28	3.36	3.43	3.36	3.43	101662
2000-07-31	3.39	3.48	3.37	3.48	103325
2000-08-01	3.48	3.50	3.45	3.45	43325
2000-08-02	3.47	3.48	3.47	3.48	24162
2000-08-03	3.47	3.48	3.47	3.47	34162
2000-08-04	3.47	3.49	3.47	3.49	42500
2000-08-07	3.47	3.51	3.47	3.48	84162
2000-08-08	3.49	3.54	3.49	3.49	57500
2000-08-09	3.49	3.57	3.47	3.51	185825
2000-08-10	3.55	3.56	3.50	3.53	42500
2000-08-11	3.53	3.60	3.53	3.60	200000
2000-08-14	3.60	3.63	3.59	3.63	57500
2000-08-15	3.64	3.65	3.62	3.62	39162
2000-08-16	3.63	3.64	3.62	3.64	5825
2000-08-17	3.62	3.67	3.62	3.66	14162
2000-08-18	3.68	3.68	3.65	3.65	82500
2000-08-21	3.65	3.69	3.65	3.69	14162
2000-08-22	3.66	3.71	3.66	3.68	48325
2000-08-23	3.71	3.71	3.65	3.65	12500
2000-08-24	3.66	3.77	3.63	3.72	123325
2000-08-25	3.72	3.75	3.72	3.75	29162
2000-08-28	3.72	3.80	3.72	3.80	72500
2000-08-29	3.78	3.80	3.78	3.80	122500
2000-08-30	3.80	3.84	3.78	3.84	40825
2000-08-31	3.81	3.90	3.81	3.84	205000
2000-09-01	3.84	3.86	3.75	3.83	162500
2000-09-05	3.74	3.83	3.66	3.78	75000
2000-09-06	3.72	3.87	3.71	3.87	41662
2000-09-07	3.78	3.84	3.65	3.78	162500
2000-09-08	3.74	3.74	3.60	3.60	61662
2000-09-11	3.62	3.87	3.62	3.87	109162
2000-09-12	3.84	3.89	3.81	3.84	183325
2000-09-13	3.82	3.87	3.82	3.87	10825
2000-09-14	3.82	3.92	3.82	3.86	59162
2000-09-15	3.83	3.84	3.82	3.83	60825
2000-09-18	3.83	3.83	3.77	3.78	75825
2000-09-19	3.78	3.86	3.78	3.86	62500
2000-09-20	3.80	3.86	3.79	3.80	37500
2000-09-21	3.81	3.85	3.78	3.83	317500
2000-09-22	3.78	3.87	3.78	3.87	84162
2000-09-25	3.86	3.86	3.80	3.81	57500
2000-09-26	3.80	3.83	3.80	3.83	10825
2000-09-27	3.80	3.83	3.78	3.83	89162
2000-09-28	3.80	3.86	3.79	3.86	55825
2000-09-29	3.87	3.87	3.81	3.85	76662
2000-10-02	3.82	3.84	3.78	3.79	55825
2000-10-03	3.80	3.84	3.71	3.71	14162
2000-10-04	3.74	3.86	3.69	3.86	55000
2000-10-05	3.75	3.78	3.72	3.74	43325
2000-10-06	3.77	3.77	3.69	3.69	9162
2000-10-09	3.78	3.78	3.69	3.71	28325
2000-10-10	3.69	3.71	3.68	3.68	74162
2000-10-11	3.66	3.69	3.56	3.59	40000
2000-10-12	3.54	3.54	3.42	3.42	139162
2000-10-13	3.59	3.66	3.59	3.65	27500
2000-10-16	3.54	3.57	3.53	3.54	6662
2000-10-17	3.63	3.63	3.57	3.59	24162
2000-10-18	3.57	3.66	3.57	3.66	10825
2000-10-19	3.63	3.72	3.60	3.71	109162
2000-10-20	3.74	3.75	3.71	3.75	55825
2000-10-23	3.72	3.72	3.69	3.72	18325
2000-10-24	3.69	3.69	3.65	3.65	17500
2000-10-25	3.65	3.72	3.65	3.65	10825
2000-10-26	3.65	3.65	3.59	3.60	70000
2000-10-27	3.57	3.57	3.56	3.56	3325
2000-10-30	3.62	3.71	3.60	3.67	35000
2000-10-31	3.72	3.72	3.62	3.69	30825
2000-11-01	3.69	3.72	3.69	3.72	15000
2000-11-02	3.72	3.75	3.68	3.75	70825
2000-11-03	3.68	3.73	3.68	3.73	37500
2000-11-06	3.69	3.69	3.69	3.69	15000
2000-11-07	3.75	3.75	3.66	3.74	34162
2000-11-08	3.74	3.78	3.68	3.68	56662
2000-11-09	3.68	3.83	3.68	3.72	46662
2000-11-10	3.70	3.71	3.66	3.71	38325
2000-11-13	3.66	3.74	3.66	3.74	25000
2000-11-14	3.72	3.78	3.72	3.78	57500
2000-11-15	3.78	3.83	3.78	3.80	42500
2000-11-16	3.80	3.81	3.74	3.78	53325
2000-11-17	3.80	3.81	3.72	3.78	58325
2000-11-20	3.75	3.83	3.74	3.81	60000
2000-11-21	3.78	3.83	3.78	3.80	20000
2000-11-22	3.83	3.83	3.77	3.83	47500
2000-11-24	3.83	3.84	3.83	3.84	19162
2000-11-27	3.80	3.84	3.80	3.80	49162
2000-11-28	3.83	3.84	3.78	3.78	92500
2000-11-29	3.80	3.83	3.80	3.83	8325
2000-11-30	3.83	3.84	3.75	3.75	64162
2000-12-01	3.80	3.84	3.77	3.84	83325
2000-12-04	3.83	3.83	3.75	3.76	85000
2000-12-05	3.83	3.83	3.82	3.83	19162
2000-12-06	3.78	3.82	3.75	3.78	129162
2000-12-07	3.79	3.79	3.72	3.77	41662
2000-12-08	3.80	3.80	3.74	3.79	93325
2000-12-11	3.79	3.79	3.75	3.79	26662
2000-12-12	3.75	3.79	3.75	3.79	19162
2000-12-13	3.78	3.78	3.75	3.75	9162
2000-12-14	3.78	3.82	3.78	3.82	12500
2000-12-15	3.81	3.81	3.66	3.66	100000
2000-12-18	3.74	3.77	3.74	3.76	91662
2000-12-19	3.78	3.80	3.72	3.75	54162
2000-12-20	3.77	3.77	3.63	3.63	45825
2000-12-21	3.75	3.75	3.66	3.68	58325
2000-12-22	3.77	3.83	3.75	3.82	171662
2000-12-26	3.80	3.84	3.80	3.80	20000
2000-12-27	3.84	3.84	3.80	3.80	44162
2000-12-28	3.79	3.86	3.73	3.86	149162
2000-12-29	3.86	3.86	3.77	3.77	88325
2001-01-02	3.79	3.80	3.69	3.69	79162
2001-01-03	3.69	3.86	3.60	3.86	131662
2001-01-04	3.84	3.84	3.72	3.72	49162
2001-01-05	3.84	3.84	3.67	3.68	50825
2001-01-08	3.66	3.66	3.51	3.54	49162
2001-01-09	3.54	3.60	3.54	3.60	57500
2001-01-10	3.54	3.84	3.54	3.83	87500
2001-01-11	3.83	3.83	3.78	3.80	34162
2001-01-12	3.80	3.84	3.80	3.83	150825
2001-01-16	3.81	3.86	3.81	3.84	94162
2001-01-17	3.81	3.92	3.81	3.90	238325
2001-01-18	3.93	3.96	3.87	3.92	505000
2001-01-19	3.98	3.99	3.92	3.99	245825
2001-01-22	3.96	4.07	3.96	4.06	75825
2001-01-23	4.07	4.07	3.96	4.02	119162
2001-01-24	3.99	4.01	3.93	3.96	86662
2001-01-25	3.95	4.01	3.95	3.96	239162
2001-01-26	3.96	4.00	3.96	3.98	151662
2001-01-29	3.98	4.00	3.96	3.97	387500
2001-01-30	3.96	4.05	3.96	4.02	203325
2001-01-31	4.04	4.07	3.99	4.07	196662
2001-02-01	3.99	4.05	3.99	4.00	16662
2001-02-02	3.99	4.03	3.99	3.99	74162
2001-02-05	3.99	4.02	3.99	3.99	46662
2001-02-06	3.99	4.02	3.99	4.01	8325
2001-02-07	3.99	4.01	3.96	3.99	75000
2001-02-08	3.98	3.98	3.93	3.93	14162
2001-02-09	3.98	3.98	3.93	3.96	67500
2001-02-12	3.96	4.05	3.96	4.04	171662
2001-02-13	4.04	4.05	4.00	4.01	9162
2001-02-14	3.99	4.01	3.96	3.99	495000
2001-02-15	3.99	4.04	3.97	3.98	95825
2001-02-16	4.04	4.04	3.96	3.96	15825
2001-02-20	3.96	4.01	3.96	3.96	21662
2001-02-21	3.95	3.99	3.95	3.97	50000
2001-02-22	3.96	3.99	3.96	3.97	113325
2001-02-23	3.99	4.04	3.98	4.02	75000
2001-02-26	3.96	4.04	3.96	3.98	4162
2001-02-27	3.95	3.99	3.95	3.97	10825
2001-02-28	3.95	4.00	3.93	3.93	31662
2001-03-01	4.01	4.01	3.89	3.89	12500
2001-03-02	3.99	3.99	3.81	3.89	76662
2001-03-05	3.93	3.95	3.87	3.89	35825
2001-03-06	3.94	3.94	3.92	3.93	5825
2001-03-07	3.91	3.96	3.87	3.87	31662
2001-03-08	3.85	3.86	3.85	3.85	49162
2001-03-09	3.80	3.96	3.80	3.89	32500
2001-03-12	3.80	3.89	3.77	3.77	70825
2001-03-13	3.84	3.96	3.77	3.96	45000
2001-03-14	3.93	3.96	3.87	3.87	59162
2001-03-15	3.81	3.86	3.75	3.83	11662
2001-03-16	3.87	3.87	3.72	3.81	134162
2001-03-19	3.77	3.89	3.77	3.88	30825
2001-03-20	3.89	3.90	3.78	3.78	33325
2001-03-21	3.81	3.87	3.81	3.87	89162
2001-03-22	3.81	3.96	3.77	3.96	78325
2001-03-23	3.99	3.99	3.90	3.90	26662
2001-03-26	3.95	3.99	3.87	3.93	27500
2001-03-27	3.93	3.98	3.93	3.98	46662
2001-03-28	3.98	3.99	3.92	3.92	19162
2001-03-29	3.91	4.00	3.90	4.00	11662
2001-03-30	3.96	3.99	3.85	3.99	27500
2001-04-02	3.87	3.87	3.80	3.81	11662
2001-04-03	3.80	4.03	3.80	3.98	91662
2001-04-04	3.93	3.93	3.87	3.88	2500
2001-04-05	3.93	4.13	3.93	4.08	71662
2001-04-06	4.08	4.14	4.01	4.01	59162
2001-04-09	4.02	4.14	3.75	3.87	64162
2001-04-10	3.99	4.08	3.99	4.08	37500
2001-04-11	3.89	3.95	3.89	3.95	10000
2001-04-12	3.86	4.01	3.86	4.01	12500
2001-04-16	3.99	4.02	3.96	4.02	26662
2001-04-17	3.91	4.07	3.91	4.05	68325
2001-04-18	4.06	4.10	4.06	4.10	58325
2001-04-19	4.08	4.13	4.04	4.08	31662
2001-04-20	4.09	4.27	4.07	4.27	204162
2001-04-23	4.16	4.22	4.16	4.22	25000
2001-04-24	4.16	4.23	4.16	4.23	34162
2001-04-25	4.26	4.44	4.26	4.44	65825
2001-04-26	4.44	4.74	4.37	4.62	94162
2001-04-27	4.70	4.82	4.59	4.77	225825
2001-04-30	4.67	4.77	4.50	4.58	64162
2001-05-01	4.51	4.58	4.50	4.51	11662
2001-05-02	4.56	4.56	4.50	4.51	39162
2001-05-03	4.53	4.55	4.32	4.35	25825
2001-05-04	4.32	4.44	4.20	4.42	38325
2001-05-07	4.41	4.56	4.41	4.45	29162
2001-05-08	4.56	4.64	4.53	4.64	76662
2001-05-09	4.56	4.56	4.50	4.56	25000
2001-05-10	4.56	4.59	4.51	4.51	37500
2001-05-11	4.59	4.59	4.44	4.52	55000
2001-05-14	4.55	4.59	4.53	4.59	10825
2001-05-15	4.51	4.56	4.44	4.56	137500
2001-05-16	4.56	4.71	4.56	4.68	118325
2001-05-17	4.71	4.72	4.47	4.56	45000
2001-05-18	4.62	4.62	4.53	4.59	21662
2001-05-21	4.53	4.53	4.49	4.53	43325
2001-05-22	4.47	4.53	4.47	4.47	25825
2001-05-23	4.47	4.48	4.44	4.44	6662
2001-05-24	4.44	4.48	4.41	4.48	35000
2001-05-29	4.44	4.44	4.44	4.44	12500
2001-05-30	4.44	4.48	4.41	4.48	48325
2001-05-31	4.56	4.62	4.41	4.42	78325
2001-06-01	4.41	4.53	4.40	4.53	11662
2001-06-04	4.50	4.69	4.50	4.69	15330
2001-06-05	4.65	4.73	4.61	4.63	71330
2001-06-06	4.77	4.77	4.54	4.58	10660
2001-06-07	4.54	4.75	4.54	4.65	19330
2001-06-08	4.65	4.65	4.54	4.54	74000
2001-06-11	4.50	4.54	4.50	4.50	11330
2001-06-12	4.47	4.47	4.38	4.38	111330
2001-06-13	4.38	4.46	4.37	4.38	13330
2001-06-14	4.38	4.38	4.35	4.35	28000
2001-06-15	4.65	4.65	4.50	4.52	134660
2001-06-18	4.50	4.54	4.47	4.47	2660
2001-06-19	4.50	4.50	4.42	4.42	15330
2001-06-20	4.50	4.50	4.42	4.49	34660
2001-06-21	4.49	4.65	4.49	4.65	28660
2001-06-22	4.65	4.65	4.50	4.50	22000
2001-06-25	4.50	4.52	4.43	4.50	104000
2001-06-26	4.50	4.50	4.43	4.50	18660
2001-06-27	4.50	4.54	4.45	4.50	34660
2001-06-28	4.50	4.79	4.50	4.79	42000
2001-06-29	4.80	4.90	4.65	4.65	40660
2001-07-02	4.72	4.78	4.65	4.68	46000
2001-07-03	4.78	4.78	4.65	4.70	30000
2001-07-05	4.60	4.79	4.60	4.68	19330
2001-07-06	4.55	4.67	4.55	4.55	23330
2001-07-09	4.55	4.65	4.53	4.65	6000
2001-07-10	4.53	4.59	4.53	4.53	34660
2001-07-11	4.50	4.52	4.41	4.46	25330
2001-07-12	4.46	4.50	4.35	4.50	39330
2001-07-13	4.35	4.50	4.35	4.46	36660
2001-07-16	4.50	4.50	4.38	4.38	13330
2001-07-17	4.40	4.54	4.38	4.54	46000
2001-07-18	4.54	4.56	4.49	4.55	23330
2001-07-19	4.61	4.69	4.61	4.69	8660
2001-07-20	4.51	4.69	4.51	4.52	20000
2001-07-23	4.68	4.72	4.56	4.59	8660
2001-07-24	4.65	4.69	4.51	4.69	8660
2001-07-25	4.73	4.73	4.55	4.72	9330
2001-07-26	4.58	4.80	4.58	4.72	21330
2001-07-27	4.51	4.72	4.51	4.72	17330
2001-07-30	4.65	4.65	4.58	4.58	9330
2001-07-31	4.65	4.73	4.58	4.58	29330
2001-08-01	4.58	4.69	4.58	4.65	14660
2001-08-02	4.61	4.62	4.52	4.62	22660
2001-08-03	4.67	4.77	4.54	4.77	10660
2001-08-06	4.73	4.73	4.63	4.63	8000
2001-08-07	4.59	4.71	4.50	4.71	13330
2001-08-08	4.71	4.79	4.56	4.58	26000
2001-08-09	4.53	4.71	4.53	4.71	2660
2001-08-10	4.54	4.71	4.54	4.71	8000
2001-08-13	4.65	4.70	4.65	4.70	8660
2001-08-14	4.64	4.80	4.64	4.67	53330
2001-08-15	4.70	4.78	4.70	4.71	32000
2001-08-16	4.70	4.80	4.70	4.80	32000
2001-08-17	4.80	4.87	4.80	4.87	29330
2001-08-20	4.82	4.91	4.82	4.91	16000
2001-08-21	4.91	4.92	4.89	4.91	47330
2001-08-22	4.83	4.91	4.83	4.90	12660
2001-08-23	4.91	4.91	4.82	4.91	44000
2001-08-24	4.82	4.94	4.82	4.94	30000
2001-08-27	4.81	4.91	4.80	4.81	32000
2001-08-28	4.81	4.93	4.76	4.80	32000
2001-08-29	4.78	4.78	4.66	4.66	22660
2001-08-30	4.71	4.85	4.65	4.83	42000
2001-08-31	4.83	4.83	4.75	4.75	26000
2001-09-04	4.83	4.83	4.76	4.80	26660
2001-09-05	4.74	4.80	4.65	4.80	13330
2001-09-06	4.65	4.80	4.65	4.79	10660
2001-09-07	4.67	4.67	4.52	4.52	33330
2001-09-10	4.58	4.63	4.51	4.58	36660
2001-09-17	4.50	4.50	4.35	4.46	160660
2001-09-18	4.35	4.37	4.31	4.35	22000
2001-09-19	4.35	4.42	4.28	4.42	42660
2001-09-20	4.28	4.30	4.13	4.13	27330
2001-09-21	4.15	4.21	4.05	4.20	116660
2001-09-24	4.25	4.25	4.08	4.19	28660
2001-09-25	4.19	4.29	4.10	4.29	39330
2001-09-26	4.29	4.30	4.24	4.27	29330
2001-09-27	4.24	4.36	4.20	4.34	24000
2001-09-28	4.43	4.43	4.24	4.43	63330
2001-10-01	4.35	4.73	4.35	4.73	65330
2001-10-02	4.58	4.78	4.58	4.66	78660
2001-10-03	4.58	4.76	4.58	4.65	65330
2001-10-04	4.65	4.65	4.62	4.65	51330
2001-10-05	4.65	4.65	4.58	4.64	14660
2001-10-08	4.65	4.65	4.58	4.58	2000
2001-10-09	4.58	4.63	4.28	4.28	26000
2001-10-10	4.57	4.57	4.28	4.48	18000
2001-10-11	4.46	4.46	4.40	4.46	16000
2001-10-12	4.43	4.46	4.43	4.46	5330
2001-10-15	4.43	4.46	4.08	4.28	55330
2001-10-16	4.27	4.50	4.14	4.50	53330
2001-10-17	4.50	4.50	4.17	4.21	30660
2001-10-18	4.20	4.22	4.13	4.20	26000
2001-10-19	4.22	4.46	4.22	4.46	15330
2001-10-22	4.47	4.50	4.46	4.50	22660
2001-10-23	4.50	4.50	4.38	4.38	27330
2001-10-25	4.38	4.55	4.28	4.55	18000
2001-10-26	4.58	4.65	4.46	4.53	21330
2001-10-29	4.54	4.54	4.41	4.49	6000
2001-10-30	4.43	4.50	4.42	4.42	14000
2001-10-31	4.35	4.49	4.35	4.48	22660
2001-11-01	4.40	4.41	4.40	4.41	7330
2001-11-02	4.43	4.51	4.43	4.43	14660
2001-11-05	4.58	4.58	4.50	4.52	24000
2001-11-06	4.56	4.58	4.53	4.56	39330
2001-11-07	4.55	4.55	4.50	4.51	25330
2001-11-08	4.46	4.46	4.36	4.40	29330
2001-11-09	4.46	4.48	4.36	4.41	26660
2001-11-12	4.41	4.41	4.37	4.37	7330
2001-11-13	4.42	4.42	4.39	4.39	12000
2001-11-14	4.34	4.40	4.34	4.35	32000
2001-11-15	4.39	4.39	4.35	4.39	22000
2001-11-16	4.39	4.39	4.34	4.34	28000
2001-11-19	4.34	4.34	4.28	4.33	84000
2001-11-20	4.39	4.39	4.32	4.32	10000
2001-11-21	4.33	4.34	4.28	4.28	56660
2001-11-23	4.31	4.31	4.25	4.31	6000
2001-11-26	4.31	4.31	4.24	4.29	79330
2001-11-27	4.23	4.27	4.23	4.27	37330
2001-11-28	4.27	4.31	4.24	4.31	44660
2001-11-29	4.32	4.34	4.28	4.29	56000
2001-11-30	4.28	4.34	4.27	4.27	70660
2001-12-03	4.27	4.27	4.23	4.26	62660
2001-12-04	4.27	4.31	4.25	4.31	13330
2001-12-05	4.25	4.36	4.25	4.35	40660
2001-12-06	4.36	4.39	4.30	4.37	24000
2001-12-07	4.37	4.48	4.31	4.48	22000
2001-12-10	4.48	4.48	4.39	4.43	38000
2001-12-11	4.44	4.53	4.44	4.47	28000
2001-12-12	4.54	4.54	4.39	4.47	28000
2001-12-13	4.42	4.42	4.34	4.34	21330
2001-12-14	4.34	4.34	4.24	4.31	29330
2001-12-17	4.26	4.40	4.20	4.40	81330
2001-12-18	4.47	4.63	4.46	4.63	54000
2001-12-19	4.58	4.63	4.50	4.63	17330
2001-12-20	4.49	4.56	4.37	4.37	52660
2001-12-21	4.46	4.50	4.35	4.50	278000
2001-12-24	4.50	4.52	4.40	4.50	12660
2001-12-26	4.52	4.65	4.52	4.64	21330
2001-12-27	4.65	4.65	4.58	4.58	50000
2001-12-28	4.58	4.62	4.58	4.62	27330
2001-12-31	4.61	4.61	4.51	4.52	38000
2002-01-02	4.58	4.58	4.41	4.45	14000
2002-01-03	4.44	4.50	4.44	4.50	38000
2002-01-04	4.50	4.54	4.44	4.45	54000
2002-01-07	4.50	4.58	4.48	4.50	68660
2002-01-08	4.53	4.53	4.40	4.53	51330
2002-01-09	4.53	4.60	4.52	4.52	50000
2002-01-10	4.48	4.51	4.48	4.49	7330
2002-01-11	4.45	4.54	4.45	4.54	56660
2002-01-14	4.53	4.56	4.48	4.48	116000
2002-01-15	4.53	4.56	4.50	4.56	33330
2002-01-16	4.56	4.62	4.56	4.59	22000
2002-01-17	4.62	4.64	4.60	4.64	71330
2002-01-18	4.58	4.58	4.58	4.58	38660
2002-01-22	4.53	4.58	4.53	4.58	12000
2002-01-23	4.52	4.59	4.52	4.59	78660
2002-01-24	4.55	4.61	4.43	4.60	30000
2002-01-25	4.57	4.61	4.57	4.57	31330
2002-01-28	4.59	4.65	4.59	4.65	8000
2002-01-29	4.60	4.64	4.58	4.58	17330
2002-01-30	4.56	4.65	4.56	4.65	30660
2002-01-31	4.56	4.65	4.56	4.65	118000
2002-02-01	4.65	4.65	4.61	4.63	43330
2002-02-04	4.63	4.64	4.55	4.55	36660
2002-02-05	4.55	4.57	4.54	4.56	64000
2002-02-06	4.50	4.56	4.50	4.53	17330
2002-02-07	4.57	4.59	4.54	4.59	31330
2002-02-08	4.54	4.65	4.54	4.65	18660
2002-02-11	4.65	4.65	4.63	4.65	10660
2002-02-12	4.65	4.74	4.65	4.74	59330
2002-02-13	4.76	4.80	4.76	4.80	18660
2002-02-14	4.73	4.84	4.73	4.80	90660
2002-02-15	4.81	4.84	4.76	4.76	35330
2002-02-19	4.76	4.79	4.73	4.78	31330
2002-02-20	4.78	4.84	4.73	4.84	27330
2002-02-21	4.84	4.85	4.80	4.80	48000
2002-02-22	4.80	4.88	4.80	4.88	70660
2002-02-25	4.83	4.90	4.83	4.89	101330
2002-02-26	4.88	4.88	4.85	4.88	12660
2002-02-27	4.88	4.95	4.85	4.85	31330
2002-02-28	4.86	4.88	4.86	4.88	22660
2002-03-01	4.84	4.91	4.84	4.90	38000
2002-03-04	4.88	4.91	4.84	4.91	46660
2002-03-05	4.88	4.91	4.82	4.82	78660
2002-03-06	4.81	4.85	4.81	4.85	32000
2002-03-07	4.84	4.88	4.84	4.88	6660
2002-03-08	4.88	4.88	4.83	4.88	29330
2002-03-11	4.88	4.91	4.85	4.91	25330
2002-03-12	4.88	4.99	4.86	4.95	96000
2002-03-13	4.91	4.97	4.91	4.94	24660
2002-03-14	4.95	4.98	4.89	4.98	40660
2002-03-15	4.83	4.94	4.83	4.88	137330
2002-03-18	4.87	4.99	4.87	4.98	33330
2002-03-19	4.95	4.98	4.95	4.98	24000
2002-03-20	4.99	4.99	4.97	4.97	22660
2002-03-21	4.99	5.05	4.97	5.05	47330
2002-03-22	5.06	5.06	4.97	4.99	52660
2002-03-25	4.99	5.03	4.99	4.99	31330
2002-03-26	5.06	5.10	4.97	5.03	33330
2002-03-27	5.03	5.10	5.03	5.10	14660
2002-03-28	5.03	5.15	4.97	4.98	71330
2002-04-01	4.98	5.04	4.97	5.03	74000
2002-04-02	5.03	5.03	4.97	5.03	34000
2002-04-03	5.06	5.06	4.97	4.98	52660
2002-04-04	5.06	5.06	5.01	5.06	16660
2002-04-05	5.06	5.06	4.97	4.98	17330
2002-04-08	4.97	5.12	4.95	5.12	120660
2002-04-09	5.12	5.16	5.11	5.16	42000
2002-04-10	5.12	5.25	5.12	5.25	141330
2002-04-11	5.25	5.25	5.18	5.18	57330
2002-04-12	5.25	5.36	5.25	5.36	120660
2002-04-15	5.35	5.36	5.31	5.31	52000
2002-04-16	5.34	5.40	5.33	5.40	58000
2002-04-17	5.40	5.41	5.33	5.33	24660
2002-04-18	5.40	5.40	5.30	5.36	28000
2002-04-19	5.36	5.36	5.30	5.33	28000
2002-04-22	5.35	5.35	5.27	5.29	102000
2002-04-23	5.35	5.35	5.29	5.34	62660
2002-04-24	5.31	5.36	5.31	5.31	20000
2002-04-25	5.33	5.36	5.33	5.36	31330
2002-04-26	5.33	5.40	5.33	5.36	40660
2002-04-29	5.40	5.40	5.39	5.40	28000
2002-04-30	5.39	5.40	5.38	5.40	108660
2002-05-01	5.37	5.51	5.37	5.48	148660
2002-05-02	5.40	5.73	5.40	5.72	179330
2002-05-03	5.66	5.72	5.66	5.66	72660
2002-05-06	5.68	5.72	5.58	5.69	29330
2002-05-07	5.58	5.70	5.53	5.57	114000
2002-05-08	5.54	5.70	5.54	5.56	126660
2002-05-09	5.59	5.59	5.44	5.44	132660
2002-05-10	5.43	5.52	5.25	5.26	110000
2002-05-13	5.33	5.44	5.25	5.27	104000
2002-05-14	5.33	5.44	5.26	5.33	132660
2002-05-15	5.40	5.40	5.37	5.39	70660
2002-05-16	5.38	5.40	5.36	5.37	53330
2002-05-17	5.39	5.40	5.35	5.39	26000
2002-05-20	5.35	5.38	5.25	5.28	60000
2002-05-21	5.27	5.51	5.25	5.51	201330
2002-05-22	5.51	5.51	5.31	5.51	136660
2002-05-23	5.51	5.55	5.46	5.51	115330
2002-05-24	5.51	5.53	5.35	5.53	35330
2002-05-28	5.46	5.46	5.28	5.34	59330
2002-05-29	5.27	5.42	5.27	5.37	59330
2002-05-30	5.33	5.47	5.33	5.45	66660
2002-05-31	5.40	5.48	5.33	5.39	42660
2002-06-03	5.36	5.47	5.36	5.40	65330
2002-06-04	5.40	5.42	5.33	5.42	55330
2002-06-05	5.45	5.45	5.34	5.42	20660
2002-06-06	5.44	5.44	5.33	5.39	79330
2002-06-07	5.36	5.44	5.36	5.44	46660
2002-06-10	5.44	5.55	5.41	5.48	64000
2002-06-11	5.55	5.55	5.48	5.52	56660
2002-06-12	5.52	5.58	5.48	5.58	72000
2002-06-13	5.58	5.65	5.48	5.61	112000
2002-06-14	5.56	5.74	5.56	5.74	95330
2002-06-17	5.74	5.78	5.65	5.78	129330
2002-06-18	5.77	5.84	5.77	5.77	86000
2002-06-19	5.74	5.83	5.66	5.82	113330
2002-06-20	5.67	5.83	5.55	5.73	121330
2002-06-21	5.64	5.92	5.64	5.92	190000
2002-06-24	5.93	6.23	5.72	6.23	226000
2002-06-25	6.23	6.24	6.11	6.17	124660
2002-06-26	6.11	6.30	6.09	6.30	263330
2002-06-27	6.30	6.44	6.08	6.43	360660
2002-06-28	6.40	6.45	6.11	6.27	699330
2002-07-01	6.26	6.26	5.91	5.97	114660
2002-07-02	6.08	6.08	5.73	5.81	126660
2002-07-03	5.74	6.02	5.74	6.02	59330
2002-07-05	6.02	6.02	5.94	6.02	7330
2002-07-08	6.02	6.04	5.93	5.95	56660
2002-07-09	5.93	6.07	5.89	6.00	34660
2002-07-10	5.89	6.02	5.85	5.98	74000
2002-07-11	5.85	6.00	5.80	6.00	31330
2002-07-12	5.89	5.89	5.63	5.73	51330
2002-07-15	5.79	5.79	5.25	5.46	112000
2002-07-16	5.27	5.55	5.27	5.55	50000
2002-07-17	5.55	5.62	5.33	5.61	92000
2002-07-18	5.48	5.66	5.44	5.44	120660
2002-07-19	5.40	5.49	5.38	5.41	80660
2002-07-22	5.41	5.47	5.36	5.46	51330
2002-07-23	5.44	5.47	5.36	5.47	90000
2002-07-24	5.40	5.85	5.39	5.84	68000
2002-07-25	5.63	5.86	5.63	5.70	84000
2002-07-26	5.85	5.93	5.63	5.78	184000
2002-07-29	5.91	5.91	5.72	5.85	103330
2002-07-30	5.96	5.96	5.76	5.81	147330
2002-07-31	5.89	5.89	5.72	5.72	96000
2002-08-01	5.72	5.84	5.60	5.72	64000
2002-08-02	5.72	5.72	5.23	5.33	224000
2002-08-05	5.32	5.36	5.28	5.28	84660
2002-08-06	5.28	5.55	5.28	5.53	196000
2002-08-07	5.50	5.63	5.40	5.62	236000
2002-08-08	5.48	5.70	5.48	5.70	38000
2002-08-09	5.59	5.70	5.50	5.60	33330
2002-08-12	5.44	5.70	5.40	5.70	15330
2002-08-13	5.52	5.57	5.25	5.25	72000
2002-08-14	5.68	5.68	5.31	5.53	83330
2002-08-15	5.69	5.69	5.44	5.44	53330
2002-08-16	5.50	5.66	5.47	5.63	20000
2002-08-19	5.69	5.69	5.47	5.59	54000
2002-08-20	5.45	5.54	5.45	5.49	77330
2002-08-21	5.49	5.70	5.46	5.65	54660
2002-08-22	5.53	5.58	5.48	5.57	46660
2002-08-23	5.55	5.58	5.42	5.42	34000
2002-08-26	5.55	5.56	5.48	5.55	82000
2002-08-27	5.45	5.56	5.35	5.35	112660
2002-08-28	5.36	5.56	5.36	5.42	74000
2002-08-29	5.33	5.48	5.33	5.46	62000
2002-08-30	5.40	5.48	5.33	5.33	55330
2002-09-03	5.40	5.48	5.33	5.37	73330
2002-09-04	5.37	5.55	5.36	5.54	36660
2002-09-05	5.37	5.50	5.33	5.33	42000
2002-09-06	5.47	5.70	5.37	5.70	50000
2002-09-09	5.44	5.74	5.44	5.73	64660
2002-09-10	5.55	5.84	5.55	5.81	104000
2002-09-11	5.85	5.95	5.85	5.88	47330
2002-09-12	5.83	5.83	5.61	5.61	30000
2002-09-13	5.72	5.72	5.63	5.70	26660
2002-09-16	5.70	5.70	5.63	5.64	25330
2002-09-17	5.73	5.73	5.60	5.64	24660
2002-09-18	5.64	5.85	5.60	5.74	50000
2002-09-19	5.74	5.74	5.58	5.58	46000
2002-09-20	5.93	5.93	5.57	5.76	257330
2002-09-23	5.58	5.74	5.42	5.59	88000
2002-09-24	5.61	5.61	5.49	5.54	68000
2002-09-25	5.55	5.63	5.48	5.63	61330
2002-09-26	5.62	5.70	5.62	5.70	47330
2002-09-27	5.70	5.70	5.45	5.46	37330
2002-09-30	5.57	5.57	5.41	5.47	84000
2002-10-01	5.42	5.48	5.38	5.48	58660
2002-10-02	5.47	5.49	5.40	5.40	52660
2002-10-03	5.45	5.45	5.28	5.40	35330
2002-10-04	5.49	5.51	5.45	5.48	29330
2002-10-07	5.45	5.45	5.29	5.33	31330
2002-10-08	5.42	5.42	5.34	5.41	20660
2002-10-09	5.33	5.39	5.20	5.20	78660
2002-10-10	5.19	5.34	5.14	5.34	92660
2002-10-11	5.16	5.37	5.16	5.36	92660
2002-10-14	5.36	5.43	5.21	5.43	59330
2002-10-15	5.44	5.63	5.38	5.61	88000
2002-10-16	5.64	5.64	5.56	5.56	98000
2002-10-17	5.61	5.66	5.55	5.63	42000
2002-10-18	5.63	5.63	5.50	5.57	32000
2002-10-21	5.50	5.60	5.50	5.52	25330
2002-10-22	5.51	5.60	5.51	5.52	28660
2002-10-23	5.67	5.67	5.51	5.67	62660
2002-10-24	5.58	5.59	5.40	5.43	50660
2002-10-25	5.63	5.74	5.53	5.70	59330
2002-10-28	5.55	5.72	5.55	5.63	30660
2002-10-29	5.59	5.75	5.59	5.75	32000
2002-10-30	5.68	5.84	5.64	5.84	56000
2002-10-31	5.83	5.86	5.79	5.80	42660
2002-11-01	5.75	6.00	5.74	6.00	135330
2002-11-04	6.00	6.07	5.99	6.07	76660
2002-11-05	6.08	6.08	5.90	5.95	57330
2002-11-06	6.00	6.11	5.94	6.11	192000
2002-11-07	5.99	6.16	5.99	6.12	147330
2002-11-08	6.14	6.19	6.06	6.14	87330
2002-11-11	6.16	6.19	6.12	6.18	166660
2002-11-12	6.15	6.21	6.11	6.15	94660
2002-11-13	6.11	6.21	6.11	6.11	61330
2002-11-14	6.18	6.30	5.89	6.30	91330
2002-11-15	6.29	6.29	6.02	6.23	17330
2002-11-18	6.32	6.32	5.88	5.95	40000
2002-11-19	5.95	6.14	5.87	5.87	96660
2002-11-20	6.03	6.03	5.87	6.00	188000
2002-11-21	6.00	6.08	5.84	6.08	76000
2002-11-22	6.00	6.00	5.78	5.79	67330
2002-11-25	5.85	6.00	5.64	5.85	76660
2002-11-26	5.85	5.85	5.75	5.85	30660
2002-11-27	5.85	5.93	5.77	5.93	54660
2002-11-29	5.93	5.93	5.84	5.88	36000
2002-12-02	5.77	5.93	5.77	5.93	28000
2002-12-03	5.93	5.93	5.70	5.70	72000
2002-12-04	5.92	5.92	5.73	5.78	66000
2002-12-05	5.81	5.85	5.78	5.78	14000
2002-12-06	5.78	5.87	5.69	5.82	26000
2002-12-09	5.70	5.82	5.70	5.76	63330
2002-12-10	5.80	6.00	5.78	5.96	67330
2002-12-11	5.96	6.00	5.94	5.94	27330
2002-12-12	5.98	6.00	5.94	6.00	32000
2002-12-13	5.91	6.02	5.91	5.99	77330
2002-12-16	5.76	5.92	5.65	5.91	118660
2002-12-17	5.78	5.89	5.78	5.89	22660
2002-12-18	5.89	5.96	5.89	5.96	32660
2002-12-19	5.87	6.03	5.74	6.02	54000
2002-12-20	6.03	6.18	5.72	6.17	175330
2002-12-23	6.09	6.29	5.94	6.15	90000
2002-12-24	6.24	6.24	6.18	6.18	12660
2002-12-26	6.18	6.26	6.10	6.15	77330
2002-12-27	6.08	6.15	5.85	5.98	104000
2002-12-30	6.15	6.15	5.70	5.82	76660
2002-12-31	5.85	5.93	5.70	5.70	200660
2003-01-02	5.92	5.92	5.67	5.83	55330
2003-01-03	5.78	5.80	5.66	5.69	84660
2003-01-06	5.69	5.77	5.67	5.68	63330
2003-01-07	5.66	5.72	5.51	5.56	167330
2003-01-08	5.75	5.75	5.48	5.49	88660
2003-01-09	5.49	5.74	5.49	5.62	96000
2003-01-10	5.57	5.60	5.53	5.55	31330
2003-01-13	5.63	5.63	5.41	5.44	98660
2003-01-14	5.44	5.55	5.44	5.55	39330
2003-01-15	5.55	5.55	5.42	5.49	65330
2003-01-16	5.53	5.59	5.44	5.49	54660
2003-01-17	5.49	5.63	5.42	5.55	100660
2003-01-21	5.51	5.66	5.51	5.63	33330
2003-01-22	5.66	5.70	5.64	5.70	32660
2003-01-23	5.66	5.72	5.52	5.67	58000
2003-01-24	5.74	5.74	5.41	5.50	56000
2003-01-27	5.55	5.70	5.40	5.46	131330
2003-01-28	5.48	5.62	5.29	5.52	140660
2003-01-29	5.36	5.45	5.36	5.45	45330
2003-01-30	5.45	5.51	5.40	5.40	146660
2003-01-31	5.40	5.55	5.40	5.53	42000
2003-02-03	5.50	5.54	5.47	5.51	22000
2003-02-04	5.54	5.54	5.38	5.52	38000
2003-02-05	5.53	5.53	5.38	5.44	78000
2003-02-06	5.43	5.50	5.35	5.46	122000
2003-02-07	5.44	5.45	5.31	5.31	92000
2003-02-10	5.29	5.41	5.29	5.33	117330
2003-02-11	5.36	5.40	5.25	5.25	86660
2003-02-12	5.28	5.28	5.11	5.12	166000
2003-02-13	5.15	5.19	5.12	5.18	69330
2003-02-14	5.15	5.32	5.15	5.32	46000
2003-02-18	5.32	5.62	5.32	5.62	83330
2003-02-19	5.63	5.65	5.34	5.43	100660
2003-02-20	5.40	5.46	5.40	5.44	20660
2003-02-21	5.43	5.59	5.43	5.59	113330
2003-02-24	5.55	5.58	5.48	5.58	68660
2003-02-25	5.59	5.68	5.58	5.68	62660
2003-02-26	5.62	5.69	5.57	5.62	48000
2003-02-27	5.64	5.70	5.62	5.70	47330
2003-02-28	5.70	6.04	5.66	5.89	207330
2003-03-03	5.96	5.96	5.75	5.79	104000
2003-03-04	5.84	5.85	5.75	5.79	61330
2003-03-05	5.81	5.84	5.77	5.83	58660
2003-03-06	5.83	5.83	5.76	5.78	31330
2003-03-07	5.79	5.85	5.73	5.75	36660
2003-03-10	5.74	5.76	5.63	5.63	37330
2003-03-11	5.57	5.67	5.57	5.63	22000
2003-03-12	5.57	5.62	5.50	5.59	35330
2003-03-13	5.59	5.85	5.54	5.85	32660
2003-03-14	5.85	5.93	5.83	5.84	62000
2003-03-17	5.92	6.05	5.74	6.05	126660
2003-03-18	6.06	6.06	5.84	5.84	116660
2003-03-19	5.89	5.89	5.56	5.65	86660
2003-03-20	5.56	5.70	5.56	5.67	68000
2003-03-21	5.79	5.80	5.52	5.60	131330
2003-03-24	5.51	5.60	5.51	5.60	18660
2003-03-25	5.60	5.73	5.53	5.67	34000
2003-03-26	5.74	5.74	5.53	5.53	54660
2003-03-27	5.54	5.54	5.45	5.51	76000
2003-03-28	5.54	5.54	5.43	5.43	62660
2003-03-31	5.62	5.62	5.33	5.33	142000
2003-04-01	5.36	5.49	5.25	5.49	105330
2003-04-02	5.55	5.61	5.50	5.52	61330
2003-04-03	5.55	5.59	5.45	5.49	52000
2003-04-04	5.59	5.59	5.36	5.40	46000
2003-04-07	5.52	5.52	5.40	5.40	43330
2003-04-08	5.43	5.50	5.40	5.41	29330
2003-04-09	5.63	5.66	5.39	5.54	89330
2003-04-10	5.70	5.70	5.52	5.52	45330
2003-04-11	5.60	5.62	5.44	5.57	48000
2003-04-14	5.57	5.76	5.55	5.73	42660
2003-04-15	5.75	5.86	5.70	5.85	84660
2003-04-16	5.87	6.00	5.85	6.00	43330
2003-04-17	6.00	6.00	5.74	5.76	75330
2003-04-21	5.76	5.76	5.68	5.70	27330
2003-04-22	5.70	5.91	5.67	5.91	92000
2003-04-23	5.99	6.15	5.99	6.15	85330
2003-04-24	6.13	6.19	6.04	6.04	60660
2003-04-25	6.06	6.10	6.03	6.03	30000
2003-04-28	6.15	6.15	6.05	6.05	40000
2003-04-29	6.07	6.15	6.00	6.00	123330
2003-04-30	5.99	6.08	5.96	6.00	50660
2003-05-01	6.02	6.02	5.82	5.82	254660
2003-05-02	5.96	5.96	5.77	5.78	168660
2003-05-05	5.78	5.95	5.78	5.83	64660
2003-05-06	5.96	5.96	5.78	5.84	100660
2003-05-07	5.96	6.01	5.76	5.99	127330
2003-05-08	5.99	5.99	5.81	5.85	72660
2003-05-09	5.85	6.00	5.83	5.94	42000
2003-05-12	5.83	5.98	5.82	5.88	72660
2003-05-13	5.80	5.93	5.76	5.90	97330
2003-05-14	6.00	6.00	5.87	5.88	36660
2003-05-15	5.92	6.15	5.92	6.15	73330
2003-05-16	6.01	6.15	5.93	5.93	64000
2003-05-19	5.91	5.93	5.75	5.75	64660
2003-05-20	5.74	5.78	5.74	5.75	20660
2003-05-21	5.75	5.78	5.75	5.78	18660
2003-05-22	5.75	5.81	5.58	5.63	97330
2003-05-23	5.57	5.70	5.49	5.49	78660
2003-05-27	5.57	5.77	5.57	5.77	58000
2003-05-28	5.81	5.96	5.80	5.96	54660
2003-05-29	5.96	6.15	5.96	6.15	78000
2003-05-30	6.15	6.24	6.05	6.12	98000
2003-06-02	6.01	6.15	6.01	6.14	42660
2003-06-03	7.28	7.28	6.09	6.23	266664
2003-06-04	6.21	6.72	6.21	6.67	225600
2003-06-05	6.65	6.65	6.26	6.42	105064
2003-06-06	6.34	6.64	6.25	6.49	118400
2003-06-09	6.46	6.46	6.25	6.28	100264
2003-06-10	6.26	6.33	6.26	6.29	60800
2003-06-11	6.28	6.32	6.19	6.26	82664
2003-06-12	6.27	6.28	5.95	6.02	77864
2003-06-13	6.15	6.15	6.00	6.00	57064
2003-06-16	6.00	6.24	5.91	6.02	142928
2003-06-17	6.23	6.23	5.90	6.07	37864
2003-06-18	6.04	6.06	5.85	5.85	86400
2003-06-19	5.86	6.23	5.81	5.81	159464
2003-06-20	6.16	6.16	5.84	5.98	136528
2003-06-23	5.92	6.00	5.82	5.86	118400
2003-06-24	5.86	5.96	5.72	5.76	182928
2003-06-25	5.81	5.87	5.74	5.80	112528
2003-06-26	5.84	5.99	5.78	5.99	107200
2003-06-27	5.96	6.23	5.96	6.12	229864
2003-06-30	6.23	6.38	6.07	6.27	457064
2003-07-01	6.27	6.47	6.20	6.33	175464
2003-07-02	6.38	6.53	6.33	6.53	102928
2003-07-03	6.51	6.55	6.37	6.37	46928
2003-07-07	6.48	6.56	6.46	6.56	72000
2003-07-08	6.57	6.57	6.34	6.37	231464
2003-07-09	6.38	6.38	6.17	6.17	160000
2003-07-10	6.07	6.38	6.07	6.38	91728
2003-07-11	6.38	6.41	6.30	6.37	104528
2003-07-14	6.38	6.52	6.37	6.46	96000
2003-07-15	6.38	6.38	6.37	6.38	117864
2003-07-16	6.35	6.45	6.35	6.44	249600
2003-07-17	6.30	6.44	6.30	6.37	97600
2003-07-18	6.37	6.43	6.32	6.33	59728
2003-07-21	6.30	6.37	6.28	6.31	86928
2003-07-22	6.33	6.39	6.28	6.39	58128
2003-07-23	6.38	6.42	6.28	6.34	37328
2003-07-24	6.38	6.56	6.36	6.38	227200
2003-07-25	6.34	6.56	6.34	6.53	64000
2003-07-28	6.55	6.75	6.44	6.44	92264
2003-07-29	6.68	6.68	6.48	6.48	37864
2003-07-30	6.51	6.61	6.45	6.51	50128
2003-07-31	6.48	6.93	6.48	6.75	58128
2003-08-01	6.62	6.62	6.40	6.44	100800
2003-08-04	6.42	6.61	6.38	6.47	44264
2003-08-05	6.64	6.64	6.38	6.38	72000
2003-08-06	6.38	6.45	6.38	6.38	47464
2003-08-07	6.42	6.56	6.38	6.44	96528
2003-08-08	6.44	6.59	6.43	6.52	34664
2003-08-11	6.57	6.75	6.52	6.75	37328
2003-08-12	6.75	6.97	6.75	6.97	60264
2003-08-13	6.93	7.01	6.52	6.71	52264
2003-08-14	6.81	6.89	6.62	6.83	29864
2003-08-15	6.86	6.86	6.79	6.84	32528
2003-08-18	6.77	7.05	6.75	7.03	118928
2003-08-19	6.99	7.17	6.85	7.14	153064
2003-08-20	7.17	7.31	7.03	7.31	85328
2003-08-21	7.31	7.31	7.13	7.27	123200
2003-08-22	7.28	7.29	6.94	6.94	68800
2003-08-25	7.08	7.08	6.79	6.95	44800
2003-08-26	6.94	7.07	6.69	6.95	60800
2003-08-27	7.04	7.18	6.97	7.18	29864
2003-08-28	7.23	7.23	6.85	6.95	43728
2003-08-29	6.85	7.12	6.85	6.97	39464
2003-09-02	6.96	7.33	6.95	7.33	53328
2003-09-03	7.25	7.41	7.25	7.34	64000
2003-09-04	7.34	7.37	7.31	7.32	12264
2003-09-05	7.33	7.33	7.23	7.26	67200
2003-09-08	7.24	7.40	7.24	7.32	49600
2003-09-09	7.30	7.37	7.21	7.36	90128
2003-09-10	7.20	7.34	7.20	7.22	53864
2003-09-11	7.17	7.36	7.07	7.36	24000
2003-09-12	7.37	7.55	7.22	7.50	73064
2003-09-15	7.50	7.69	7.41	7.49	50664
2003-09-16	7.49	7.69	7.49	7.69	51200
2003-09-17	7.55	7.69	7.37	7.44	36264
2003-09-18	7.44	7.65	7.38	7.55	74128
2003-09-19	7.61	7.66	7.42	7.63	89064
2003-09-22	7.46	7.60	7.41	7.50	68264
2003-09-23	7.49	7.59	7.42	7.58	40000
2003-09-24	7.52	7.58	7.41	7.41	59200
2003-09-25	7.49	7.54	7.21	7.27	56000
2003-09-26	7.19	7.51	7.13	7.13	74128
2003-09-29	7.17	7.32	7.07	7.12	47464
2003-09-30	7.27	7.27	6.89	6.93	84800
2003-10-01	7.03	7.57	6.96	7.57	104000
2003-10-02	7.55	7.55	7.42	7.50	29328
2003-10-03	7.50	7.57	7.48	7.57	65600
2003-10-06	7.58	7.68	7.50	7.66	60800
2003-10-07	7.63	7.65	7.50	7.64	49064
2003-10-08	7.63	7.63	7.45	7.45	37864
2003-10-09	7.50	7.69	7.42	7.64	82128
2003-10-10	7.67	7.71	7.41	7.59	53328
2003-10-13	7.65	7.76	7.62	7.70	64000
2003-10-14	7.70	7.77	7.59	7.68	68800
2003-10-15	7.73	7.77	7.61	7.66	34664
2003-10-16	7.77	7.86	7.66	7.84	32000
2003-10-17	7.87	7.96	7.80	7.87	80000
2003-10-20	7.88	7.97	7.64	7.81	80528
2003-10-21	7.74	7.95	7.73	7.79	39464
2003-10-22	7.80	7.80	7.50	7.50	118928
2003-10-23	7.50	7.63	7.50	7.55	35728
2003-10-24	7.52	7.52	7.41	7.41	61864
2003-10-27	7.41	7.60	7.41	7.50	58664
2003-10-28	7.48	7.84	7.48	7.84	154664
2003-10-29	7.84	7.99	7.54	7.99	194128
2003-10-30	7.98	7.98	7.79	7.86	102400
2003-10-31	7.95	7.96	7.82	7.84	39464
2003-11-03	7.88	8.06	7.83	8.02	126928
2003-11-04	8.02	8.10	7.97	8.10	50128
2003-11-05	8.03	8.12	7.84	8.07	80528
2003-11-06	8.15	8.15	7.95	8.14	49600
2003-11-07	8.16	8.16	7.95	8.04	70400
2003-11-10	7.95	8.04	7.68	7.76	62400
2003-11-11	7.87	8.05	7.80	7.99	80000
2003-11-12	8.01	8.22	7.85	8.22	93864
2003-11-13	8.00	8.14	7.88	8.06	56528
2003-11-14	8.22	8.22	7.79	7.79	59200
2003-11-17	7.77	7.79	7.50	7.55	97064
2003-11-18	7.56	7.68	7.41	7.45	61328
2003-11-19	7.45	7.69	7.45	7.60	82664
2003-11-20	7.61	7.70	7.44	7.45	49064
2003-11-21	7.45	7.68	7.45	7.65	41064
2003-11-24	7.67	8.13	7.67	8.11	128528
2003-11-25	8.12	8.20	7.93	8.06	82664
2003-11-26	7.89	8.20	7.89	8.04	40528
2003-11-28	8.10	8.11	7.83	7.92	65064
2003-12-01	8.11	8.11	7.91	8.04	30400
2003-12-02	8.06	8.17	7.92	7.96	89064
2003-12-03	8.05	8.06	7.86	7.92	79464
2003-12-04	7.93	8.09	7.92	8.04	64000
2003-12-05	7.92	8.06	7.79	7.79	91200
2003-12-08	7.78	7.97	7.76	7.96	37328
2003-12-09	7.94	8.01	7.79	7.79	37864
2003-12-10	7.85	7.92	7.73	7.75	52264
2003-12-11	7.50	8.18	7.50	8.15	85864
2003-12-12	8.19	8.20	7.99	8.20	44800
2003-12-15	8.20	8.23	7.86	7.97	82664
2003-12-16	7.73	7.96	7.60	7.94	74664
2003-12-17	7.93	7.95	7.72	7.90	34128
2003-12-18	7.86	8.06	7.80	7.82	100800
2003-12-19	7.85	8.02	7.70	7.78	49064
2003-12-22	7.74	7.87	7.66	7.72	75200
2003-12-23	7.68	7.72	7.61	7.62	142928
2003-12-24	7.62	7.81	7.62	7.77	36264
2003-12-26	7.82	7.88	7.73	7.88	6400
2003-12-29	7.88	7.88	7.69	7.73	72528
2003-12-30	7.70	8.00	7.61	7.96	77864
2003-12-31	7.95	7.95	7.69	7.71	80528
2004-01-02	7.77	7.89	7.77	7.85	36800
2004-01-05	7.86	7.96	7.78	7.96	44264
2004-01-06	7.94	8.05	7.82	7.91	84264
2004-01-07	7.88	8.03	7.75	7.89	74664
2004-01-08	8.05	8.10	7.90	7.91	81600
2004-01-09	7.97	7.99	7.80	7.88	51200
2004-01-12	7.88	7.98	7.73	7.85	77328
2004-01-13	7.87	7.97	7.74	7.92	81600
2004-01-14	7.99	7.99	7.86	7.97	49600
2004-01-15	7.99	8.00	7.91	7.98	19728
2004-01-16	7.97	8.15	7.97	8.11	53328
2004-01-20	8.08	8.11	7.97	8.11	60800
2004-01-21	8.16	8.23	8.03	8.11	30928
2004-01-22	8.14	8.14	7.91	7.91	35728
2004-01-23	7.86	8.06	7.86	8.06	55464
2004-01-26	8.03	8.09	7.93	8.02	107200
2004-01-27	8.02	8.02	7.80	7.93	58664
2004-01-28	7.95	7.97	7.69	7.73	47464
2004-01-29	7.80	7.80	7.54	7.54	72528
2004-01-30	7.56	7.68	7.52	7.52	38400
2004-02-02	7.66	7.67	7.52	7.58	32528
2004-02-03	7.58	7.66	7.58	7.62	25064
2004-02-04	7.64	7.64	7.50	7.50	98664
2004-02-05	7.62	7.62	7.51	7.52	34664
2004-02-06	7.54	7.63	7.52	7.62	26664
2004-02-09	7.65	7.67	7.54	7.67	13864
2004-02-10	7.68	7.69	7.63	7.69	33600
2004-02-11	7.64	7.69	7.62	7.64	25064
2004-02-12	7.67	7.68	7.59	7.59	16528
2004-02-13	7.59	7.64	7.50	7.55	75200
2004-02-17	7.58	7.69	7.55	7.69	37864
2004-02-18	7.67	7.69	7.58	7.58	8000
2004-02-19	7.66	7.68	7.50	7.52	54928
2004-02-20	7.63	7.63	7.37	7.42	96000
2004-02-23	7.49	7.69	7.37	7.37	58128
2004-02-24	7.38	7.54	7.33	7.49	50664
2004-02-25	7.41	7.54	7.36	7.49	47464
2004-02-26	7.37	7.49	7.37	7.41	20264
2004-02-27	7.40	7.49	7.39	7.47	29328
2004-03-01	7.46	7.50	7.43	7.49	32528
2004-03-02	7.50	7.50	7.31	7.31	70400
2004-03-03	7.31	7.47	7.31	7.32	61864
2004-03-04	7.31	7.46	7.27	7.46	30928
2004-03-05	7.40	7.64	7.40	7.63	26664
2004-03-08	7.45	7.62	7.27	7.27	74664
2004-03-09	7.39	7.47	7.28	7.41	69864
2004-03-10	7.38	7.46	7.27	7.31	56528
2004-03-11	7.25	7.41	7.10	7.13	98664
2004-03-12	7.15	7.50	7.13	7.46	101328
2004-03-15	7.31	7.37	7.17	7.20	70928
2004-03-16	7.22	7.27	7.13	7.14	83200
2004-03-17	7.27	7.31	7.15	7.26	113064
2004-03-18	7.26	7.31	7.17	7.18	101328
2004-03-19	7.39	7.39	7.15	7.15	97064
2004-03-22	7.24	7.24	7.08	7.19	93864
2004-03-23	7.19	7.24	7.11	7.23	32528
2004-03-24	7.22	7.24	7.11	7.17	69328
2004-03-25	7.13	7.27	7.13	7.24	113064
2004-03-26	7.27	7.29	7.21	7.26	44800
2004-03-29	7.27	7.50	7.26	7.47	84800
2004-03-30	7.47	7.56	7.47	7.55	32528
2004-03-31	7.57	7.58	7.50	7.54	67728
2004-04-01	7.51	7.67	7.50	7.67	45328
2004-04-02	7.68	7.82	7.64	7.76	83728
2004-04-05	7.68	7.88	7.54	7.88	89600
2004-04-06	7.80	7.88	7.76	7.80	18664
2004-04-07	7.79	7.88	7.69	7.83	31464
2004-04-08	7.88	7.90	7.64	7.64	44800
2004-04-12	7.67	7.88	7.64	7.86	62400
2004-04-13	7.88	7.88	7.49	7.54	67728
2004-04-14	7.54	7.54	7.38	7.50	130664
2004-04-15	7.50	7.51	7.41	7.50	58128
2004-04-16	7.41	7.54	7.41	7.47	53328
2004-04-19	7.43	7.59	7.39	7.41	60264
2004-04-20	7.61	7.69	7.41	7.46	55464
2004-04-21	7.50	7.57	7.41	7.47	42128
2004-04-22	7.69	7.87	7.47	7.82	93864
2004-04-23	7.79	7.84	7.70	7.70	17064
2004-04-26	7.71	7.91	7.71	7.78	31464
2004-04-27	7.91	7.97	7.60	7.89	118400
2004-04-28	7.78	7.96	7.50	7.88	96000
2004-04-29	7.87	7.88	7.64	7.65	63464
2004-04-30	7.72	7.83	7.56	7.72	99200
2004-05-03	7.68	7.83	7.64	7.77	45864
2004-05-04	7.68	7.88	7.68	7.75	26128
2004-05-05	7.79	7.88	7.76	7.76	42128
2004-05-06	7.85	7.85	7.41	7.55	147200
2004-05-07	7.53	7.63	7.33	7.36	110400
2004-05-10	7.34	7.40	7.24	7.38	57600
2004-05-11	7.36	7.49	7.36	7.49	68800
2004-05-12	7.48	7.53	7.21	7.53	81064
2004-05-13	7.53	7.60	7.27	7.32	53864
2004-05-14	7.46	7.56	7.25	7.31	85864
2004-05-17	7.35	7.37	7.13	7.18	86400
2004-05-18	7.18	7.54	7.18	7.54	43728
2004-05-19	7.54	7.68	7.19	7.29	109864
2004-05-20	7.50	7.66	7.22	7.28	91728
2004-05-21	7.28	7.44	7.24	7.24	122128
2004-05-24	7.32	7.60	7.26	7.60	98664
2004-05-25	7.61	7.88	7.51	7.85	153600
2004-05-26	7.84	7.84	7.66	7.78	69328
2004-05-27	7.77	7.87	7.63	7.71	68264
2004-05-28	7.72	7.79	7.60	7.64	34128
2004-06-01	7.75	7.87	7.56	7.87	90664
2004-06-02	7.73	7.87	7.73	7.87	57600
2004-06-03	7.83	7.88	7.67	7.71	63464
2004-06-04	7.77	7.92	7.60	7.78	74664
2004-06-07	7.75	7.99	7.75	7.97	98664
2004-06-08	7.97	7.97	7.85	7.97	81064
2004-06-09	7.93	7.93	7.55	7.55	57600
2004-06-10	7.61	7.78	7.53	7.56	131728
2004-06-14	7.68	7.68	7.22	7.22	195728
2004-06-15	7.28	7.48	7.27	7.39	90128
2004-06-16	7.38	7.55	7.37	7.53	75200
2004-06-17	7.57	7.57	7.38	7.38	48000
2004-06-18	7.30	7.41	7.30	7.37	222928
2004-06-21	7.31	7.54	7.31	7.54	58128
2004-06-22	7.48	7.59	7.31	7.59	62928
2004-06-23	7.59	7.85	7.53	7.78	62928
2004-06-24	7.78	7.87	7.52	7.71	55464
2004-06-25	7.65	7.88	7.65	7.67	449600
2004-06-28	7.73	7.83	7.71	7.76	68264
2004-06-29	7.74	7.88	7.69	7.88	141864
2004-06-30	7.88	7.91	7.82	7.86	45328
2004-07-01	7.91	7.91	7.70	7.73	67728
2004-07-02	7.69	7.78	7.69	7.72	24528
2004-07-06	7.69	7.78	7.54	7.57	137600
2004-07-07	7.67	7.67	7.48	7.48	86400
2004-07-08	7.48	7.58	7.31	7.31	107200
2004-07-09	7.37	7.47	7.36	7.41	33600
2004-07-12	7.45	7.55	7.40	7.51	33064
2004-07-13	7.56	7.59	7.47	7.57	23464
2004-07-14	7.44	7.59	7.44	7.44	35728
2004-07-15	7.45	7.51	7.39	7.50	32000
2004-07-16	7.50	7.55	7.31	7.31	59200
2004-07-19	7.31	7.40	7.31	7.34	30400
2004-07-20	7.37	7.59	7.37	7.59	43728
2004-07-21	7.55	7.67	7.31	7.31	88000
2004-07-22	7.15	7.30	7.15	7.25	117328
2004-07-23	7.29	7.34	7.22	7.30	69328
2004-07-26	7.28	7.34	7.13	7.28	91728
2004-07-27	7.37	7.69	7.22	7.69	44264
2004-07-28	7.51	7.69	7.32	7.57	92264
2004-07-29	7.58	7.61	7.31	7.59	34128
2004-07-30	7.59	7.65	7.50	7.50	59200
2004-08-02	7.49	7.52	7.31	7.44	65064
2004-08-03	7.37	7.37	7.28	7.28	30400
2004-08-04	7.16	7.30	7.15	7.22	77864
2004-08-05	7.17	7.22	7.14	7.18	83728
2004-08-06	7.14	7.25	7.14	7.14	89600
2004-08-09	7.17	7.30	7.13	7.28	122664
2004-08-10	7.29	7.64	7.29	7.64	149864
2004-08-11	7.57	7.66	7.36	7.44	57064
2004-08-12	7.31	7.51	7.27	7.27	95464
2004-08-13	7.67	7.67	7.32	7.39	79464
2004-08-16	7.53	7.66	7.50	7.61	54928
2004-08-17	7.74	7.74	7.44	7.67	91200
2004-08-18	7.60	7.65	7.43	7.59	121600
2004-08-19	7.58	7.63	7.41	7.45	54400
2004-08-20	7.54	7.66	7.47	7.66	44800
2004-08-23	7.59	7.59	7.35	7.35	72528
2004-08-24	7.52	7.59	7.41	7.47	23464
2004-08-25	7.33	7.55	7.31	7.55	90664
2004-08-26	7.52	7.55	7.37	7.39	58664
2004-08-27	7.45	7.55	7.41	7.41	80000
2004-08-30	7.47	7.58	7.44	7.49	366928
2004-08-31	7.49	7.67	7.49	7.67	122664
2004-09-01	7.66	7.82	7.51	7.56	164800
2004-09-02	7.61	7.78	7.59	7.78	46928
2004-09-03	7.78	7.85	7.62	7.81	44264
2004-09-07	7.83	7.84	7.61	7.65	28264
2004-09-08	7.74	7.76	7.61	7.61	36800
2004-09-09	7.61	7.87	7.61	7.84	150928
2004-09-10	7.76	8.02	7.76	7.92	264000
2004-09-13	7.80	7.88	7.69	7.79	147728
2004-09-14	7.76	7.87	7.76	7.82	176000
2004-09-15	7.87	7.87	7.72	7.84	48528
2004-09-16	7.87	7.88	7.79	7.88	28800
2004-09-17	7.96	8.07	7.77	7.97	302400
2004-09-20	7.82	7.88	7.70	7.71	139728
2004-09-21	7.84	7.88	7.66	7.86	77328
2004-09-22	7.72	7.79	7.51	7.62	74128
2004-09-23	7.56	7.65	7.52	7.52	54400
2004-09-24	7.64	7.67	7.52	7.54	147200
2004-09-27	7.53	7.61	7.44	7.51	81064
2004-09-28	7.68	7.68	7.52	7.67	73600
2004-09-29	7.65	7.67	7.52	7.67	60800
2004-09-30	7.69	7.69	7.53	7.53	152000
2004-10-01	7.53	7.76	7.53	7.73	123200
2004-10-04	7.64	7.88	7.64	7.85	56528
2004-10-05	7.87	7.87	7.80	7.87	65064
2004-10-06	7.88	8.00	7.87	7.97	181328
2004-10-07	7.90	7.96	7.86	7.86	73600
2004-10-08	7.84	7.93	7.71	7.72	120528
2004-10-11	7.75	7.81	7.69	7.70	158928
2004-10-12	7.76	7.83	7.71	7.79	54400
2004-10-13	7.79	7.83	7.68	7.69	54400
2004-10-14	7.70	7.72	7.50	7.50	87464
2004-10-15	7.52	7.71	7.52	7.68	99200
2004-10-18	7.73	7.79	7.53	7.56	219728
2004-10-19	7.66	7.73	7.51	7.55	66128
2004-10-20	7.62	7.71	7.50	7.57	112000
2004-10-21	7.59	7.63	7.55	7.58	144000
2004-10-22	7.61	7.62	7.57	7.59	134928
2004-10-25	7.59	7.82	7.56	7.82	100800
2004-10-26	7.77	7.95	7.69	7.95	62400
2004-10-27	7.88	7.97	7.83	7.97	91728
2004-10-28	7.97	7.97	7.87	7.93	20800
2004-10-29	7.96	7.96	7.82	7.91	32528
2004-11-01	7.91	7.97	7.88	7.97	36264
2004-11-02	7.87	7.97	7.85	7.85	22400
2004-11-03	7.92	7.97	7.89	7.93	130128
2004-11-04	7.82	7.97	7.82	7.97	83728
2004-11-05	7.95	7.97	7.95	7.96	154664
2004-11-08	7.97	7.99	7.90	7.98	14928
2004-11-09	7.91	8.01	7.89	7.92	80528
2004-11-10	7.91	8.05	7.91	8.05	29328
2004-11-11	8.03	8.12	8.01	8.10	67728
2004-11-12	7.88	8.15	7.88	8.15	64528
2004-11-15	8.11	8.16	8.06	8.14	33064
2004-11-16	8.14	8.14	7.98	8.00	27200
2004-11-17	7.99	8.10	7.88	8.09	35200
2004-11-18	7.97	8.05	7.95	8.05	16528
2004-11-19	7.95	8.03	7.90	7.92	37864
2004-11-22	7.88	8.09	7.88	8.09	50128
2004-11-23	8.15	8.15	8.01	8.10	73064
2004-11-24	8.14	8.14	8.05	8.11	43728
2004-11-26	8.11	8.11	8.11	8.11	2128
2004-11-29	8.06	8.14	8.06	8.13	65064
2004-11-30	8.00	8.16	8.00	8.11	38400
2004-12-01	7.97	8.42	7.97	8.40	151464
2004-12-02	8.40	8.44	8.27	8.31	51728
2004-12-03	8.31	8.45	8.30	8.30	46928
2004-12-06	8.41	8.41	8.25	8.25	50664
2004-12-07	8.36	8.36	8.16	8.28	126400
2004-12-08	8.39	8.49	8.35	8.49	221864
2004-12-09	8.42	8.49	8.31	8.33	86400
2004-12-10	8.40	8.45	8.23	8.32	134928
2004-12-13	8.25	8.39	8.21	8.39	89600
2004-12-14	8.37	8.44	8.30	8.39	68800
2004-12-15	8.24	8.44	8.24	8.40	73064
2004-12-16	8.35	8.38	8.27	8.31	81064
2004-12-17	8.21	8.43	8.21	8.38	86400
2004-12-20	8.21	8.43	8.21	8.23	58128
2004-12-21	8.37	8.44	8.31	8.44	73064
2004-12-22	8.44	8.52	8.42	8.43	37864
2004-12-23	8.36	8.58	8.36	8.52	40528
2004-12-27	8.58	8.58	8.44	8.48	53328
2004-12-28	8.58	8.62	8.47	8.62	26128
2004-12-29	8.48	8.58	8.47	8.47	32000
2004-12-30	8.48	8.58	8.47	8.47	52264
2004-12-31	8.53	8.53	8.38	8.40	54400
2005-01-03	8.57	8.57	8.34	8.36	70400
2005-01-04	8.50	8.50	8.33	8.33	176000
2005-01-05	8.35	8.41	8.28	8.28	158928
2005-01-06	8.35	8.40	8.29	8.29	77864
2005-01-07	8.33	8.33	8.11	8.11	127464
2005-01-10	8.10	8.22	8.10	8.16	156800
2005-01-11	8.16	8.21	8.09	8.15	73600
2005-01-12	8.06	8.24	8.03	8.20	78928
2005-01-13	8.05	8.16	8.05	8.06	86400
2005-01-14	8.16	8.18	8.08	8.16	63464
2005-01-18	8.08	8.31	8.08	8.26	277864
2005-01-19	8.25	8.31	8.12	8.23	129064
2005-01-20	8.29	8.43	8.08	8.28	109328
2005-01-21	8.40	8.42	8.26	8.41	111464
2005-01-24	8.43	8.43	8.27	8.27	69864
2005-01-25	8.41	8.41	8.23	8.32	37328
2005-01-26	8.31	8.42	8.25	8.42	102928
2005-01-27	8.27	8.54	8.27	8.48	66664
2005-01-28	8.38	8.67	8.38	8.63	103464
2005-01-31	8.60	8.75	8.60	8.62	61864
2005-02-01	8.62	8.70	8.58	8.64	89600
2005-02-02	8.58	8.63	8.50	8.58	57600
2005-02-03	8.63	8.63	8.44	8.49	101328
2005-02-04	8.53	8.53	8.46	8.51	29328
2005-02-07	8.53	8.62	8.50	8.55	21864
2005-02-08	8.56	8.65	8.52	8.65	34664
2005-02-09	8.67	8.67	8.34	8.36	76800
2005-02-10	8.36	8.48	8.33	8.45	52264
2005-02-11	8.46	8.64	8.41	8.64	55464
2005-02-14	8.55	8.74	8.55	8.74	41064
2005-02-15	8.55	8.68	8.48	8.54	85328
2005-02-16	8.45	8.63	8.45	8.60	63464
2005-02-17	8.67	8.67	8.37	8.37	70928
2005-02-18	8.47	8.53	8.42	8.42	69864
2005-02-22	8.42	8.49	8.34	8.34	141328
2005-02-23	8.48	8.48	8.34	8.34	92264
2005-02-24	8.38	8.49	8.30	8.49	22400
2005-02-25	8.39	8.53	8.36	8.48	73064
2005-02-28	8.46	8.58	8.40	8.43	49600
2005-03-01	8.56	8.68	8.42	8.68	101864
2005-03-02	8.53	8.73	8.53	8.66	71464
2005-03-03	8.72	8.73	8.53	8.60	29328
2005-03-04	8.63	8.71	8.59	8.66	64000
2005-03-07	8.66	8.71	8.61	8.62	36264
2005-03-08	8.58	8.67	8.49	8.49	68800
2005-03-09	8.49	8.49	8.39	8.40	35200
2005-03-10	8.34	8.50	8.34	8.34	91728
2005-03-11	8.32	8.49	8.32	8.40	59728
2005-03-14	8.51	8.51	8.42	8.50	67200
2005-03-15	8.58	8.59	8.39	8.39	48528
2005-03-16	8.34	8.47	8.34	8.47	54400
2005-03-17	8.31	8.47	8.31	8.45	54400
2005-03-18	8.41	8.47	8.26	8.26	278400
2005-03-21	8.33	8.37	8.27	8.35	69328
2005-03-22	8.38	8.39	8.24	8.32	27728
2005-03-23	8.27	8.29	8.27	8.27	67200
2005-03-24	8.36	8.36	8.21	8.22	40528
2005-03-28	8.30	8.34	8.25	8.34	32000
2005-03-29	8.42	8.43	8.22	8.22	32528
2005-03-30	8.22	8.45	8.22	8.43	34664
2005-03-31	8.51	8.52	8.27	8.37	103464
2005-04-01	8.31	8.41	8.21	8.21	90664
2005-04-04	8.19	8.24	8.16	8.19	75728
2005-04-05	8.18	8.38	8.18	8.36	25064
2005-04-06	8.45	8.51	8.43	8.46	14400
2005-04-07	8.30	8.47	8.30	8.44	22928
2005-04-08	8.40	8.41	8.19	8.21	60800
2005-04-11	8.16	8.18	7.99	7.99	51200
2005-04-12	7.97	8.07	7.97	8.03	162664
2005-04-13	8.15	8.16	7.90	7.91	99728
2005-04-14	7.96	8.15	7.81	7.81	148800
2005-04-15	7.87	7.87	7.27	7.38	203728
2005-04-18	7.49	7.74	7.39	7.71	163200
2005-04-19	7.85	7.85	7.64	7.77	138128
2005-04-20	7.80	7.80	7.44	7.52	203728
2005-04-21	7.69	8.11	7.60	8.11	212800
2005-04-22	8.04	8.04	7.47	7.51	295464
2005-04-25	7.63	7.67	7.50	7.64	226664
2005-04-26	7.64	7.74	7.59	7.62	98128
2005-04-27	7.72	7.81	7.66	7.67	277328
2005-04-28	7.72	7.74	7.59	7.59	118400
2005-04-29	7.71	7.74	7.59	7.67	196800
2005-05-02	7.71	7.73	7.60	7.73	272000
2005-05-03	7.62	7.86	7.59	7.67	191464
2005-05-04	7.74	7.76	7.68	7.72	220264
2005-05-05	7.76	7.76	7.60	7.70	181328
2005-05-06	7.71	7.73	7.65	7.65	131200
2005-05-09	7.70	7.82	7.69	7.82	179200
2005-05-10	7.82	7.82	7.60	7.65	133328
2005-05-11	7.72	7.79	7.62	7.75	141328
2005-05-12	7.78	7.78	7.60	7.62	120000
2005-05-13	7.73	7.75	7.55	7.55	128000
2005-05-16	7.59	7.79	7.59	7.77	118928
2005-05-17	7.78	7.79	7.66	7.74	90664
2005-05-18	7.78	7.78	7.73	7.78	121600
2005-05-19	7.78	7.78	7.73	7.73	41600
2005-05-20	7.79	7.80	7.59	7.66	97064
2005-05-23	7.75	7.84	7.63	7.80	154128
2005-05-24	7.76	7.82	7.76	7.78	252264
2005-05-25	7.74	7.82	7.61	7.71	58128
2005-05-26	7.78	7.78	7.65	7.70	37328
2005-05-27	7.75	7.78	7.69	7.78	10128
2005-05-31	7.66	7.83	7.66	7.79	137600
2005-06-01	7.83	7.83	7.74	7.83	77328
2005-06-02	7.77	8.00	7.77	7.87	168000
2005-06-03	7.94	8.03	7.88	7.95	199596
2005-06-06	8.13	8.31	7.93	8.27	261996
2005-06-07	8.32	8.44	8.17	8.24	247998
2005-06-08	8.29	8.31	8.15	8.23	65196
2005-06-09	8.19	8.33	8.02	8.31	122796
2005-06-10	8.31	8.36	8.14	8.14	70800
2005-06-13	8.25	8.32	8.06	8.27	147600
2005-06-14	8.35	8.36	8.23	8.24	113598
2005-06-15	8.30	8.35	8.18	8.34	107196
2005-06-16	8.26	8.50	8.26	8.50	111996
2005-06-17	8.52	8.62	8.46	8.52	308796
2005-06-20	8.50	8.55	8.31	8.38	132396
2005-06-21	8.35	8.40	8.21	8.27	182400
2005-06-22	8.40	8.40	8.25	8.28	114000
2005-06-23	8.23	8.42	8.13	8.13	158400
2005-06-24	8.13	8.18	8.00	8.09	311196
2005-06-27	8.01	8.31	8.01	8.24	180000
2005-06-28	8.23	8.47	8.20	8.42	144396
2005-06-29	8.48	8.48	8.28	8.35	91200
2005-06-30	8.38	8.49	8.26	8.46	127596
2005-07-01	8.50	8.63	8.40	8.63	108396
2005-07-05	8.63	8.78	8.44	8.78	180396
2005-07-06	8.80	8.80	8.45	8.47	64398
2005-07-07	8.41	8.56	8.33	8.54	77598
2005-07-08	8.40	8.94	8.40	8.76	123600
2005-07-11	8.84	8.97	8.61	8.96	103200
2005-07-12	8.92	8.97	8.63	8.75	108000
2005-07-13	8.87	8.87	8.62	8.78	117198
2005-07-14	8.87	8.93	8.55	8.60	67596
2005-07-15	8.50	8.75	8.50	8.63	67200
2005-07-18	8.54	8.75	8.50	8.51	98796
2005-07-19	8.63	8.81	8.60	8.75	67200
2005-07-20	8.62	9.06	8.62	8.98	60396
2005-07-21	8.93	9.00	8.68	8.71	84396
2005-07-22	8.70	8.90	8.62	8.89	169596
2005-07-25	8.82	8.97	8.82	8.93	47196
2005-07-26	8.86	9.00	8.64	8.80	194796
2005-07-27	8.88	8.91	8.76	8.88	35196
2005-07-28	8.90	9.00	8.79	9.00	55998
2005-07-29	9.00	9.00	8.83	8.97	51198
2005-08-01	8.94	9.00	8.80	8.93	132798
2005-08-02	8.93	9.00	8.88	8.93	119598
2005-08-03	8.92	9.00	8.86	8.88	18396
2005-08-04	8.81	8.88	8.57	8.57	54396
2005-08-05	8.58	8.68	8.34	8.40	139998
2005-08-08	8.49	8.58	8.35	8.38	66000
2005-08-09	8.48	8.50	8.33	8.38	56796
2005-08-10	8.48	8.55	8.05	8.13	247200
2005-08-11	8.13	8.33	8.07	8.29	90798
2005-08-12	8.20	8.31	8.13	8.21	51198
2005-08-15	8.28	8.53	8.23	8.47	108798
2005-08-16	8.39	8.46	8.31	8.31	76800
2005-08-17	8.31	8.46	8.26	8.33	77598
2005-08-18	8.35	8.36	8.24	8.25	64800
2005-08-19	8.23	8.47	8.23	8.33	45996
2005-08-22	8.41	8.41	8.28	8.38	53196
2005-08-23	8.36	8.37	8.29	8.37	41196
2005-08-24	8.43	8.66	8.35	8.48	65598
2005-08-25	8.55	8.60	8.42	8.52	61998
2005-08-26	8.50	8.50	8.44	8.44	90396
2005-08-29	8.43	8.53	8.27	8.52	52800
2005-08-30	8.47	8.55	8.41	8.50	64800
2005-08-31	8.56	8.68	8.43	8.66	93996
2005-09-01	8.58	8.78	8.58	8.76	95196
2005-09-02	8.75	8.76	8.58	8.58	31998
2005-09-06	8.67	8.83	8.63	8.82	63198
2005-09-07	8.76	8.99	8.73	8.99	55596
2005-09-08	9.00	9.00	8.67	8.83	95196
2005-09-09	8.90	9.00	8.78	9.00	51600
2005-09-12	8.98	9.00	8.83	8.99	50796
2005-09-13	8.88	8.94	8.58	8.60	159600
2005-09-14	8.68	8.73	8.39	8.40	78396
2005-09-15	8.47	8.47	8.31	8.37	72396
2005-09-16	8.45	8.49	8.34	8.48	387198
2005-09-19	8.43	8.55	8.38	8.46	85596
2005-09-20	8.57	8.61	8.31	8.36	73998
2005-09-21	8.32	8.36	8.19	8.19	91998
2005-09-22	8.20	8.39	8.16	8.30	47598
2005-09-23	8.28	8.49	8.28	8.42	45996
2005-09-26	8.52	8.63	8.44	8.63	36798
2005-09-27	8.57	8.57	8.40	8.45	22398
2005-09-28	8.52	8.62	8.25	8.35	108396
2005-09-29	8.44	8.60	8.25	8.60	67998
2005-09-30	8.66	8.71	8.54	8.71	88398
2005-10-03	8.72	8.80	8.72	8.73	28398
2005-10-04	8.78	8.84	8.60	8.61	70800
2005-10-05	8.66	8.73	8.40	8.40	97998
2005-10-06	8.56	8.57	8.42	8.46	71598
2005-10-07	8.46	8.54	8.38	8.47	175998
2005-10-10	8.55	8.56	8.41	8.42	45198
2005-10-11	8.50	8.50	8.38	8.38	88398
2005-10-12	8.34	8.42	8.33	8.35	77196
2005-10-13	8.33	8.45	8.33	8.41	75996
2005-10-14	8.50	8.50	8.36	8.42	173196
2005-10-17	8.44	8.50	8.40	8.50	61998
2005-10-18	8.52	8.52	8.39	8.41	31998
2005-10-19	8.38	8.65	8.34	8.65	42798
2005-10-20	8.65	8.65	8.38	8.38	49998
2005-10-21	8.38	8.63	8.38	8.62	38796
2005-10-24	8.63	8.69	8.52	8.68	68400
2005-10-25	8.59	8.72	8.43	8.55	140796
2005-10-26	8.47	8.73	8.47	8.68	29598
2005-10-27	8.59	8.61	8.42	8.42	73998
2005-10-28	8.53	8.70	8.48	8.70	70398
2005-10-31	8.70	9.00	8.70	9.00	176400
2005-11-01	8.91	8.98	8.85	8.94	32796
2005-11-02	8.98	9.01	8.94	8.98	112800
2005-11-03	8.99	9.06	8.85	8.91	169596
2005-11-04	9.01	9.01	8.88	9.00	30798
2005-11-07	9.06	9.06	8.91	9.04	67998
2005-11-08	8.94	9.06	8.88	8.96	49998
2005-11-09	9.04	9.04	8.89	8.91	80796
2005-11-10	8.97	9.00	8.76	8.93	187998
2005-11-11	8.85	9.07	8.85	9.05	259596
2005-11-14	8.98	9.02	8.86	8.91	199200
2005-11-15	8.90	8.95	8.68	8.70	62796
2005-11-16	8.66	8.75	8.50	8.60	77598
2005-11-17	8.69	8.78	8.57	8.78	39198
2005-11-18	8.91	8.97	8.81	8.90	45198
2005-11-21	8.84	9.00	8.75	9.00	80400
2005-11-22	8.94	9.09	8.81	9.06	156000
2005-11-23	9.04	9.09	9.00	9.08	51600
2005-11-25	9.08	9.08	8.89	8.96	51996
2005-11-28	8.96	9.06	8.95	8.97	264396
2005-11-29	9.07	9.21	8.93	9.14	160398
2005-11-30	9.20	9.30	9.04	9.30	193200
2005-12-01	9.29	9.56	9.13	9.56	207600
2005-12-02	9.56	9.56	9.34	9.52	95196
2005-12-05	9.45	9.56	9.37	9.50	66000
2005-12-06	9.55	9.64	9.45	9.54	144396
2005-12-07	9.59	9.61	9.37	9.40	116400
2005-12-08	9.39	9.55	9.39	9.43	45996
2005-12-09	9.52	9.53	9.41	9.53	41598
2005-12-12	9.49	9.63	9.49	9.57	50796
2005-12-13	9.64	9.64	9.40	9.46	156798
2005-12-14	9.51	9.71	9.41	9.66	117600
2005-12-15	9.72	9.72	9.34	9.44	80400
2005-12-16	9.41	9.56	9.25	9.38	476400
2005-12-19	9.25	9.40	9.13	9.21	88398
2005-12-20	9.35	9.35	9.13	9.19	63996
2005-12-21	9.25	9.36	9.13	9.17	69996
2005-12-22	9.26	9.40	9.22	9.31	18798
2005-12-23	9.38	9.38	9.19	9.23	13200
2005-12-27	9.20	9.23	9.01	9.02	69198
2005-12-28	9.10	9.12	9.00	9.03	31200
2005-12-29	9.01	9.04	8.93	8.98	99198
2005-12-30	8.99	8.99	8.77	8.77	129600
2006-01-03	8.98	9.17	8.64	9.17	123198
2006-01-04	9.10	9.21	9.10	9.15	43200
2006-01-05	9.13	9.22	9.09	9.12	68400
2006-01-06	9.19	9.23	9.05	9.21	64398
2006-01-09	9.24	9.25	9.09	9.15	85998
2006-01-10	9.08	9.25	9.07	9.20	30000
2006-01-11	9.25	9.25	9.00	9.04	97998
2006-01-12	9.05	9.09	8.95	8.95	45600
2006-01-13	9.03	9.04	8.99	9.02	31998
2006-01-17	9.05	9.05	8.90	9.00	72798
2006-01-18	8.94	9.00	8.94	8.96	39600
2006-01-19	9.00	9.00	8.94	9.00	68400
2006-01-20	9.00	9.00	8.92	8.96	105600
2006-01-23	9.00	9.00	8.95	9.00	35196
2006-01-24	9.00	9.07	8.98	9.02	78798
2006-01-25	9.07	9.07	8.89	8.94	209598
2006-01-26	8.99	9.34	8.99	9.30	126798
2006-01-27	9.33	9.48	9.17	9.39	63996
2006-01-30	9.38	9.42	9.17	9.26	75198
2006-01-31	9.17	9.25	9.03	9.16	135996
2006-02-01	9.08	9.38	9.08	9.35	73998
2006-02-02	9.28	9.28	9.03	9.03	102000
2006-02-03	9.03	9.14	9.03	9.06	67200
2006-02-06	9.14	9.23	9.03	9.23	65196
2006-02-07	9.16	9.30	9.08	9.17	32796
2006-02-08	9.21	9.27	9.11	9.24	43200
2006-02-09	9.17	9.37	9.11	9.21	157596
2006-02-10	9.19	9.45	9.13	9.29	161598
2006-02-13	9.33	9.37	9.14	9.14	65598
2006-02-14	9.22	9.42	9.13	9.40	117600
2006-02-15	9.40	9.52	9.29	9.39	112800
2006-02-16	9.39	9.51	9.34	9.36	115200
2006-02-17	9.43	9.43	9.28	9.32	60000
2006-02-21	9.34	9.34	9.16	9.19	37200
2006-02-22	9.20	9.38	9.20	9.33	82800
2006-02-23	9.28	9.36	9.17	9.20	31200
2006-02-24	9.21	9.23	9.09	9.23	41598
2006-02-27	9.25	9.29	9.11	9.23	48798
2006-02-28	9.20	9.23	9.08	9.15	63600
2006-03-01	9.19	9.38	9.15	9.37	42000
2006-03-02	9.29	9.36	9.14	9.19	45996
2006-03-03	9.08	9.27	9.07	9.15	26400
2006-03-06	9.15	9.18	8.96	9.00	87996
2006-03-07	8.95	9.03	8.90	8.94	101598
2006-03-08	9.12	9.12	8.90	8.95	108798
2006-03-09	8.95	9.03	8.83	8.92	74796
2006-03-10	8.90	9.12	8.88	9.12	28398
2006-03-13	9.16	9.25	9.15	9.21	50400
2006-03-14	9.12	9.35	9.11	9.34	144000
2006-03-15	9.35	9.54	9.20	9.48	144000
2006-03-16	9.50	9.60	9.42	9.47	116796
2006-03-17	9.53	9.61	9.44	9.54	522798
2006-03-20	9.50	9.57	9.40	9.56	104796
2006-03-21	9.49	9.58	9.16	9.18	90798
2006-03-22	9.22	9.43	9.19	9.37	41598
2006-03-23	9.32	9.44	9.18	9.42	28800
2006-03-24	9.49	9.58	9.43	9.58	30396
2006-03-27	9.54	9.58	9.43	9.58	22398
2006-03-28	9.51	9.57	9.34	9.43	36000
2006-03-29	9.50	9.69	9.50	9.64	73596
2006-03-30	9.68	9.68	9.44	9.52	18798
2006-03-31	9.61	9.61	9.51	9.58	83196
2006-04-03	9.66	9.66	9.37	9.39	46398
2006-04-04	9.45	9.58	9.45	9.46	26796
2006-04-05	9.46	9.55	9.40	9.42	51996
2006-04-06	9.41	9.45	9.31	9.45	54000
2006-04-07	9.49	9.49	9.12	9.18	132798
2006-04-10	9.14	9.26	9.14	9.21	126798
2006-04-11	9.18	9.28	9.18	9.24	211200
2006-04-12	9.21	9.24	9.14	9.14	37200
2006-04-13	9.14	9.27	9.14	9.24	24000
2006-04-17	9.19	9.24	9.08	9.21	55200
2006-04-18	9.24	9.65	9.21	9.65	96396
2006-04-19	9.65	9.75	9.59	9.75	112800
2006-04-20	9.71	9.71	9.46	9.51	18000
2006-04-21	9.87	9.87	9.13	9.22	141600
2006-04-24	9.28	9.43	9.08	9.08	135198
2006-04-25	9.14	9.18	8.96	9.06	112800
2006-04-26	9.13	9.25	9.13	9.24	43596
2006-04-27	9.17	9.40	9.13	9.29	57600
2006-04-28	9.20	9.30	9.04	9.29	109596
2006-05-01	9.38	9.38	9.00	9.00	68796
2006-05-02	9.03	9.22	9.03	9.22	186798
2006-05-03	9.22	9.22	9.02	9.10	103200
2006-05-04	9.13	9.14	9.02	9.12	97200
2006-05-05	9.17	9.29	9.12	9.20	132396
2006-05-08	9.19	9.23	9.02	9.03	75600
2006-05-09	9.03	9.14	8.95	8.99	167598
2006-05-10	9.00	9.05	8.88	8.90	85998
2006-05-11	8.88	8.99	8.66	8.69	223998
2006-05-12	8.70	8.76	8.66	8.69	223200
2006-05-15	8.67	8.75	8.58	8.69	112398
2006-05-16	8.75	8.87	8.64	8.69	79998
2006-05-17	8.63	8.73	8.59	8.67	93198
2006-05-18	8.77	8.78	8.62	8.63	68400
2006-05-19	8.62	8.75	8.57	8.75	137598
2006-05-22	8.75	8.75	8.57	8.70	104796
2006-05-23	8.75	8.87	8.51	8.57	129198
2006-05-24	8.62	8.75	8.56	8.71	240000
2006-05-25	8.84	9.00	8.67	8.94	117600
2006-05-26	9.00	9.02	8.89	8.93	81996
2006-05-30	8.86	8.90	8.68	8.71	113196
2006-05-31	8.75	8.75	8.68	8.74	193596
2006-06-01	8.70	9.17	8.69	9.15	141996
2006-06-02	9.18	9.25	9.04	9.25	115200
2006-06-05	9.24	9.24	8.75	8.75	222396
2006-06-06	8.75	8.80	8.57	8.72	166398
2006-06-07	8.76	8.94	8.69	8.83	109596
2006-06-08	8.74	9.16	8.73	9.13	168396
2006-06-09	9.13	9.13	8.92	8.95	57198
2006-06-12	8.94	8.96	8.75	8.90	114798
2006-06-13	8.87	9.11	8.87	8.93	73998
2006-06-14	8.83	8.83	8.70	8.76	67200
2006-06-15	8.85	9.26	8.80	9.26	181200
2006-06-16	9.22	9.25	8.87	8.92	933198
2006-06-19	8.85	8.91	8.70	8.73	93198
2006-06-20	8.70	8.82	8.67	8.67	82800
2006-06-21	8.75	8.88	8.75	8.75	75600
2006-06-22	8.75	8.95	8.71	8.82	83598
2006-06-23	8.74	8.76	8.63	8.65	93996
2006-06-26	8.75	8.95	8.71	8.92	98400
2006-06-27	8.95	9.00	8.67	8.71	86796
2006-06-28	8.78	8.87	8.68	8.78	82800
2006-06-29	8.88	9.30	8.84	9.25	274800
2006-06-30	9.33	9.33	9.05	9.14	966000
2006-07-03	9.05	9.21	9.05	9.21	69198
2006-07-05	9.05	9.14	8.91	8.94	63996
2006-07-06	8.91	9.16	8.91	9.16	171996
2006-07-07	9.13	9.29	9.06	9.23	173010
2006-07-10	9.25	9.42	9.25	9.35	312774
2006-07-11	9.31	9.36	9.21	9.34	123804
2006-07-12	9.29	9.38	9.26	9.30	344454
2006-07-13	9.27	9.34	9.20	9.29	253260
2006-07-14	9.29	9.31	9.11	9.11	130884
2006-07-17	9.10	9.15	9.04	9.12	133764
2006-07-18	9.21	9.38	9.12	9.38	103902
2006-07-19	9.38	9.54	9.37	9.45	285150
2006-07-20	9.45	9.52	9.21	9.23	196974
2006-07-21	9.25	9.25	9.11	9.18	109716
2006-07-24	9.25	9.37	9.16	9.37	80658
2006-07-25	9.34	9.69	9.28	9.56	228396
2006-07-26	9.49	9.58	9.32	9.50	65094
2006-07-27	9.59	9.61	9.26	9.27	84012
2006-07-28	9.34	9.69	9.34	9.62	115602
2006-07-31	9.43	9.65	9.43	9.59	88242
2006-08-01	9.51	9.61	9.32	9.32	53280
2006-08-02	9.42	9.57	9.41	9.57	56466
2006-08-03	9.44	9.65	9.37	9.63	82788
2006-08-04	9.59	9.66	9.54	9.59	187950
2006-08-07	9.55	9.60	9.35	9.46	74352
2006-08-08	9.49	9.56	9.21	9.30	172050
2006-08-09	9.43	9.48	9.14	9.17	87150
2006-08-10	9.15	9.51	9.13	9.44	110646
2006-08-11	9.40	9.52	9.38	9.44	48666
2006-08-14	9.54	9.63	9.46	9.53	109980
2006-08-15	9.59	9.68	9.50	9.68	101898
2006-08-16	9.59	9.69	9.58	9.65	36984
2006-08-17	9.62	9.65	9.57	9.65	42414
2006-08-18	9.69	9.69	9.50	9.61	48048
2006-08-21	9.52	9.53	9.44	9.47	35496
2006-08-22	9.46	9.54	9.44	9.50	34476
2006-08-23	9.55	9.55	9.25	9.25	79632
2006-08-24	9.32	9.36	9.21	9.28	44496
2006-08-25	9.22	9.34	9.22	9.33	21930
2006-08-28	9.30	9.57	9.30	9.55	53820
2006-08-29	9.57	9.62	9.32	9.56	129600
2006-08-30	9.58	9.70	9.46	9.64	72804
2006-08-31	9.70	9.76	9.64	9.71	138342
2006-09-01	9.75	9.76	9.72	9.75	52866
2006-09-05	9.75	9.75	9.60	9.68	66948
2006-09-06	9.58	9.63	9.46	9.47	191610
2006-09-07	9.39	9.54	9.27	9.28	119136
2006-09-08	9.31	9.37	9.25	9.26	49218
2006-09-11	9.24	9.40	9.24	9.34	32424
2006-09-12	9.36	9.78	9.36	9.75	121704
2006-09-13	9.77	9.77	9.57	9.70	101844
2006-09-14	9.61	9.75	9.61	9.75	74910
2006-09-15	9.77	9.80	9.68	9.70	416982
2006-09-18	9.61	9.75	9.57	9.69	27180
2006-09-19	9.72	9.72	9.41	9.60	145272
2006-09-20	9.63	9.80	9.61	9.71	151344
2006-09-21	9.70	9.76	9.63	9.65	132138
2006-09-22	9.59	9.62	9.50	9.56	114936
2006-09-25	9.54	9.76	9.53	9.75	49920
2006-09-26	9.76	9.80	9.70	9.79	113238
2006-09-27	9.68	9.88	9.68	9.86	106338
2006-09-28	9.93	10.00	9.71	9.81	51528
2006-09-29	9.85	9.85	9.54	9.54	87666
2006-10-02	9.53	9.59	9.46	9.50	124488
2006-10-03	9.50	9.62	9.50	9.55	54762
2006-10-04	9.52	9.93	9.52	9.90	80808
2006-10-05	9.88	10.00	9.85	10.00	107382
2006-10-06	9.93	10.01	9.89	9.96	27342
2006-10-09	9.93	10.00	9.91	10.00	48192
2006-10-10	10.00	10.04	9.92	10.02	75390
2006-10-11	9.94	10.00	9.83	9.85	99654
2006-10-12	9.92	10.25	9.91	10.25	130464
2006-10-13	10.28	10.28	10.13	10.19	142224
2006-10-16	10.24	10.26	10.08	10.25	106680
2006-10-17	10.14	10.25	9.92	10.14	143598
2006-10-18	10.25	10.31	10.09	10.22	114396
2006-10-19	10.23	10.42	10.20	10.36	134832
2006-10-20	10.38	10.38	10.23	10.30	85944
2006-10-23	10.18	10.22	9.99	10.02	144876
2006-10-24	10.03	10.04	9.93	9.97	47688
2006-10-25	10.00	10.01	9.90	9.95	61446
2006-10-26	10.03	10.21	10.02	10.16	109860
2006-10-27	10.17	10.21	9.94	9.95	35418
2006-10-30	9.94	10.15	9.94	10.10	108678
2006-10-31	10.16	10.18	9.94	10.02	98760
2006-11-01	9.98	10.12	9.87	9.88	240294
2006-11-02	9.88	9.98	9.79	9.92	99300
2006-11-03	9.96	10.04	9.93	10.04	105708
2006-11-06	10.04	10.27	10.01	10.21	79704
2006-11-07	10.19	10.37	10.12	10.12	148608
2006-11-08	10.09	10.40	10.09	10.35	94944
2006-11-09	10.40	10.40	9.96	10.08	114564
2006-11-10	10.10	10.24	10.02	10.22	49140
2006-11-13	10.17	10.37	10.16	10.37	61632
2006-11-14	10.31	10.57	10.27	10.57	148752
2006-11-15	10.56	10.87	10.50	10.68	178518
2006-11-16	10.69	10.75	10.61	10.63	93648
2006-11-17	10.63	10.63	10.57	10.61	132312
2006-11-20	10.61	10.62	10.56	10.61	73836
2006-11-21	10.60	10.61	10.54	10.59	48936
2006-11-22	10.62	10.62	10.48	10.49	22296
2006-11-24	10.44	10.51	10.41	10.47	19500
2006-11-27	10.45	10.50	10.09	10.14	303780
2006-11-28	10.16	10.25	10.05	10.18	74970
2006-11-29	10.22	10.38	10.22	10.38	88662
2006-11-30	10.34	10.43	10.20	10.43	169212
2006-12-01	10.44	10.52	10.10	10.35	189840
2006-12-04	10.37	10.62	10.37	10.55	91128
2006-12-05	10.59	10.65	10.43	10.43	348768
2006-12-06	10.39	10.50	10.38	10.39	93612
2006-12-07	10.44	10.45	10.32	10.32	30090
2006-12-08	10.42	10.42	10.27	10.28	49866
2006-12-11	10.35	10.35	10.27	10.33	49698
2006-12-12	10.31	10.37	10.20	10.21	43560
2006-12-13	10.26	10.30	10.15	10.22	75456
2006-12-14	10.22	10.32	10.22	10.29	95958
2006-12-15	10.29	10.34	10.23	10.25	322506
2006-12-18	10.29	10.34	10.02	10.10	146352
2006-12-19	10.03	10.18	10.01	10.18	78858
2006-12-20	10.19	10.30	10.07	10.19	68814
2006-12-21	10.22	10.40	10.14	10.18	62334
2006-12-22	10.19	10.22	10.14	10.19	35412
2006-12-26	10.13	10.41	10.13	10.41	79746
2006-12-27	10.50	10.69	10.49	10.68	157170
2006-12-28	10.64	10.68	10.57	10.58	68136
2006-12-29	10.61	10.64	10.43	10.47	171756
2007-01-03	10.52	10.54	10.32	10.50	138282
2007-01-04	10.49	10.69	10.32	10.66	114798
2007-01-05	10.66	10.66	10.20	10.26	170484
2007-01-08	10.28	10.30	10.07	10.26	171312
2007-01-09	10.28	10.28	10.03	10.23	112908
2007-01-10	10.15	10.24	10.12	10.20	50946
2007-01-11	10.14	10.38	10.14	10.38	130620
2007-01-12	10.35	10.37	10.26	10.31	44148
2007-01-16	10.31	10.37	10.19	10.29	151404
2007-01-17	10.25	10.25	10.13	10.16	78486
2007-01-18	10.11	10.14	10.02	10.04	146940
2007-01-19	10.01	10.22	10.00	10.18	64692
2007-01-22	10.19	10.19	10.00	10.13	326790
2007-01-23	10.13	10.20	10.08	10.14	87672
2007-01-24	10.15	10.30	10.08	10.22	49128
2007-01-25	10.19	10.25	10.00	10.10	103428
2007-01-26	10.10	10.15	9.97	10.12	123420
2007-01-29	10.11	10.29	10.04	10.25	115572
2007-01-30	10.29	10.32	10.14	10.32	83964
2007-01-31	10.28	10.36	10.18	10.31	168390
2007-02-01	10.36	10.38	10.31	10.36	72456
2007-02-02	10.38	10.38	10.27	10.31	104544
2007-02-05	10.27	10.33	10.21	10.29	109416
2007-02-06	10.33	10.33	10.21	10.25	375468
2007-02-07	10.28	10.48	10.25	10.44	234624
2007-02-08	10.38	10.62	10.34	10.62	174228
2007-02-09	10.57	10.62	10.46	10.55	226098
2007-02-12	10.59	10.59	10.46	10.52	81120
2007-02-13	10.56	10.69	10.50	10.62	188670
2007-02-14	10.63	10.63	10.41	10.46	107058
2007-02-15	10.51	10.58	10.35	10.57	166116
2007-02-16	10.57	10.65	10.57	10.65	174780
2007-02-20	10.60	10.75	10.53	10.75	57168
2007-02-21	10.70	10.74	10.63	10.68	98916
2007-02-22	10.63	10.77	10.57	10.77	155244
2007-02-23	10.74	10.78	10.66	10.76	165528
2007-02-26	10.80	10.92	10.75	10.84	237978
2007-02-27	10.82	10.82	10.46	10.52	337956
2007-02-28	10.52	10.77	10.45	10.48	202176
2007-03-01	10.45	10.53	10.30	10.40	122496
2007-03-02	10.33	10.33	10.10	10.12	272856
2007-03-05	10.09	10.24	9.99	10.02	234216
2007-03-06	10.12	10.45	10.06	10.41	152166
2007-03-07	10.38	10.38	10.07	10.10	153744
2007-03-08	10.20	10.20	10.04	10.07	137616
2007-03-09	10.17	10.23	10.07	10.14	93672
2007-03-12	10.09	10.18	10.06	10.16	88548
2007-03-13	10.07	10.09	9.95	10.03	533184
2007-03-14	10.05	10.32	10.00	10.30	225612
2007-03-15	10.28	10.44	10.28	10.43	173514
2007-03-16	10.42	10.42	10.17	10.25	627864
2007-03-19	10.26	10.38	10.23	10.32	225156
2007-03-20	10.30	10.43	10.30	10.33	98814
2007-03-21	10.31	10.41	10.26	10.41	216840
2007-03-22	10.46	10.55	10.41	10.52	123012
2007-03-23	10.51	10.52	10.41	10.41	58596
2007-03-26	10.41	10.46	10.32	10.44	53334
2007-03-27	10.43	10.45	10.25	10.28	65868
2007-03-28	10.27	10.46	10.23	10.26	617226
2007-03-29	10.31	10.48	10.22	10.37	136470
2007-03-30	10.41	10.49	10.25	10.46	155652
2007-04-02	10.44	10.49	10.26	10.35	164292
2007-04-03	10.30	10.68	10.30	10.55	263598
2007-04-04	10.52	10.54	10.38	10.41	61182
2007-04-05	10.39	10.42	10.27	10.33	135414
2007-04-09	10.37	10.38	10.20	10.28	190602
2007-04-10	10.33	10.40	10.33	10.34	33042
2007-04-11	10.40	10.40	10.19	10.25	122016
2007-04-12	10.21	10.43	10.21	10.42	84942
2007-04-13	10.43	10.46	10.31	10.45	559224
2007-04-16	10.48	10.68	10.41	10.60	121836
2007-04-17	10.59	10.60	10.47	10.57	58632
2007-04-18	10.53	10.66	10.52	10.54	101364
2007-04-19	10.56	10.57	10.44	10.50	139560
2007-04-20	10.64	10.64	10.36	10.47	238914
2007-04-23	10.43	10.47	10.34	10.34	187410
2007-04-24	10.33	10.37	10.24	10.30	311832
2007-04-25	10.32	10.39	10.25	10.28	159888
2007-04-26	10.27	10.30	10.21	10.26	119394
2007-04-27	10.25	10.29	10.06	10.12	189414
2007-04-30	10.18	10.18	9.67	9.68	304680
2007-05-01	9.72	10.01	9.69	9.96	293982
2007-05-02	9.98	10.34	9.95	10.25	216120
2007-05-03	10.26	10.29	10.14	10.20	113388
2007-05-04	10.20	10.26	10.15	10.26	68280
2007-05-07	10.22	10.27	10.22	10.26	59964
2007-05-08	10.20	10.21	10.04	10.16	231468
2007-05-09	10.09	10.24	10.07	10.23	168054
2007-05-10	10.14	10.15	10.01	10.03	245970
2007-05-11	10.03	10.21	10.03	10.21	65040
2007-05-14	10.18	10.22	10.09	10.13	199812
2007-05-15	10.13	10.17	9.95	10.05	249096
2007-05-16	10.10	10.13	10.00	10.13	157590
2007-05-17	10.08	10.21	9.99	10.13	215688
2007-05-18	10.13	10.13	10.02	10.04	204768
2007-05-21	10.01	10.27	10.00	10.23	100392
2007-05-22	10.18	10.33	10.09	10.30	155208
2007-05-23	10.33	10.33	10.14	10.16	145032
2007-05-24	10.13	10.19	9.95	10.01	225564
2007-05-25	10.07	10.12	10.03	10.06	95796
2007-05-29	10.12	10.19	10.05	10.15	165372
2007-05-30	10.06	10.25	10.05	10.18	176586
2007-05-31	10.22	10.22	10.07	10.14	228234
2007-06-01	10.20	10.30	10.13	10.20	596202
2007-06-04	10.16	10.22	10.13	10.13	138708
2007-06-05	10.08	10.10	9.91	9.92	302250
2007-06-06	9.90	9.93	9.79	9.89	183060
2007-06-07	9.82	9.92	9.67	9.73	238812
2007-06-08	9.72	9.93	9.72	9.93	126720
2007-06-11	9.88	9.88	9.75	9.82	142014
2007-06-12	9.75	9.80	9.65	9.70	246186
2007-06-13	9.74	9.84	9.60	9.78	119484
2007-06-14	9.76	9.91	9.76	9.78	120732
2007-06-15	10.01	10.06	9.89	10.02	636732
2007-06-18	10.06	10.06	9.93	9.97	75588
2007-06-19	9.91	9.93	9.75	9.90	134400
2007-06-20	9.94	9.94	9.60	9.61	149406
2007-06-21	9.58	9.66	9.50	9.55	172782
2007-06-22	9.55	9.60	9.39	9.51	924906
2007-06-25	9.47	9.65	9.33	9.43	285354
2007-06-26	9.50	9.56	9.37	9.42	161796
2007-06-27	9.37	9.75	9.35	9.74	221268
2007-06-28	9.75	9.87	9.64	9.74	181434
2007-06-29	9.79	9.87	9.70	9.70	274206
2007-07-02	9.75	9.88	9.73	9.77	159948
2007-07-03	9.84	9.84	9.76	9.79	66912
2007-07-05	9.78	9.86	9.55	9.72	189480
2007-07-06	9.71	9.78	9.64	9.74	119538
2007-07-09	9.74	9.75	9.68	9.75	310218
2007-07-10	9.65	9.68	9.38	9.41	381156
2007-07-11	9.43	9.52	9.42	9.44	174834
2007-07-12	9.46	9.74	9.40	9.74	88704
2007-07-13	9.70	9.70	9.58	9.63	77892
2007-07-16	9.59	9.63	9.48	9.51	125940
2007-07-17	9.55	9.69	9.50	9.52	88902
2007-07-18	9.50	9.60	9.34	9.47	226620
2007-07-19	9.25	9.50	9.25	9.30	193782
2007-07-20	9.28	9.48	9.28	9.30	317514
2007-07-23	9.33	9.37	9.13	9.18	238218
2007-07-24	9.20	9.34	9.08	9.12	429942
2007-07-25	9.22	9.41	9.13	9.36	330702
2007-07-26	9.20	9.36	9.14	9.35	270132
2007-07-27	9.30	9.49	9.13	9.13	444282
2007-07-30	9.10	9.29	9.04	9.14	283980
2007-07-31	9.26	9.37	9.05	9.06	254508
2007-08-01	9.05	9.29	8.97	9.21	247020
2007-08-02	9.24	9.47	9.23	9.30	207900
2007-08-03	9.30	9.32	8.80	8.84	287862
2007-08-06	8.87	9.42	8.81	9.38	311610
2007-08-07	9.30	9.74	9.28	9.68	326946
2007-08-08	9.75	10.13	9.73	10.06	863580
2007-08-09	9.85	10.31	9.84	10.08	513780
2007-08-10	9.94	10.47	9.75	10.18	381624
2007-08-13	10.32	10.32	9.77	9.85	247602
2007-08-14	9.80	9.89	9.51	9.51	101448
2007-08-15	9.52	10.00	9.48	9.62	166620
2007-08-16	9.63	10.46	9.63	10.25	503916
2007-08-17	10.51	11.00	10.31	10.60	798990
2007-08-20	10.62	10.63	10.35	10.61	200808
2007-08-21	10.58	10.84	10.42	10.64	233514
2007-08-22	10.73	10.97	10.56	10.93	253818
2007-08-23	10.89	10.96	10.46	10.47	201552
2007-08-24	10.56	10.68	10.37	10.68	157482
2007-08-27	10.62	10.65	10.51	10.60	154734
2007-08-28	10.50	10.50	10.26	10.27	204090
2007-08-29	10.32	10.68	10.13	10.67	163140
2007-08-30	10.51	10.65	10.40	10.40	136962
2007-08-31	10.54	10.63	10.37	10.58	148350
2007-09-04	10.51	10.68	10.38	10.60	174438
2007-09-05	10.51	10.54	10.16	10.19	337818
2007-09-06	10.24	10.27	10.11	10.17	123708
2007-09-07	10.00	10.00	9.72	9.84	320280
2007-09-10	9.92	9.93	9.29	9.58	339258
2007-09-11	9.64	9.87	9.60	9.86	144912
2007-09-12	9.84	9.84	9.65	9.75	105396
2007-09-13	9.77	9.85	9.54	9.65	121776
2007-09-14	9.54	9.70	9.52	9.69	105780
2007-09-17	9.68	9.68	9.47	9.53	607056
2007-09-18	9.57	10.23	9.46	10.22	281172
2007-09-19	10.24	10.56	10.23	10.53	343962
2007-09-20	10.53	10.53	10.28	10.41	124692
2007-09-21	10.51	10.51	10.26	10.37	401532
2007-09-24	10.35	10.41	10.04	10.11	101322
2007-09-25	10.04	10.07	9.98	10.03	101916
2007-09-26	10.12	10.42	10.06	10.27	135024
2007-09-27	10.30	10.39	10.16	10.36	60306
2007-09-28	10.38	10.44	10.03	10.05	181242
2007-10-01	10.06	10.56	10.05	10.52	280320
2007-10-02	10.55	10.63	10.51	10.63	171408
2007-10-03	10.54	10.62	10.38	10.39	118920
2007-10-04	10.45	10.59	10.35	10.59	118104
2007-10-05	10.61	10.65	10.56	10.63	249912
2007-10-08	10.56	10.56	10.48	10.56	89202
2007-10-09	10.56	10.61	10.46	10.55	195720
2007-10-10	10.55	10.63	10.51	10.63	94320
2007-10-11	10.63	10.66	10.29	10.48	243720
2007-10-12	10.48	10.56	10.38	10.51	91302
2007-10-15	10.49	10.49	10.08	10.18	204870
2007-10-16	10.18	10.21	10.01	10.06	140460
2007-10-17	10.17	10.17	9.80	10.08	178548
2007-10-18	10.09	10.09	9.86	10.07	133776
2007-10-19	10.10	10.10	9.43	9.44	464628
2007-10-22	9.47	9.90	9.41	9.85	404610
2007-10-23	9.96	9.96	9.64	9.83	234144
2007-10-24	9.74	9.75	9.36	9.54	278256
2007-10-25	9.55	9.75	9.44	9.59	155424
2007-10-26	9.71	9.94	9.55	9.92	135702
2007-10-29	9.95	10.00	9.72	9.84	204564
2007-10-30	9.78	9.89	9.61	9.69	244818
2007-10-31	9.76	9.84	9.56	9.76	158310
2007-11-01	9.59	9.59	9.31	9.32	525534
2007-11-02	9.46	9.52	9.24	9.38	234888
2007-11-05	9.25	9.32	9.05	9.20	169644
2007-11-06	9.25	9.45	9.01	9.44	235410
2007-11-07	9.29	9.30	8.88	8.96	380448
2007-11-08	9.06	9.45	9.02	9.43	257508
2007-11-09	9.29	9.73	9.18	9.64	176862
2007-11-12	9.65	10.04	9.60	9.84	289152
2007-11-13	9.95	10.15	9.87	10.15	623988
2007-11-14	10.18	10.18	9.81	9.93	720816
2007-11-15	9.86	9.99	9.66	9.77	225528
2007-11-16	9.78	9.95	9.52	9.72	203796
2007-11-19	9.59	9.62	9.25	9.42	253980
2007-11-20	9.38	9.70	9.31	9.70	249684
2007-11-21	9.63	10.00	9.50	9.75	195492
2007-11-23	9.85	10.06	9.83	9.95	91338
2007-11-26	9.95	9.95	9.38	9.38	224856
2007-11-27	9.42	9.80	9.38	9.71	313350
2007-11-28	9.81	10.28	9.80	10.25	400464
2007-11-29	10.23	10.23	9.92	9.97	216612
2007-11-30	10.13	10.13	9.69	9.75	652902
2007-12-03	9.75	9.81	9.56	9.62	279528
2007-12-04	9.52	9.70	9.44	9.49	109878
2007-12-05	9.68	9.78	9.54	9.73	125916
2007-12-06	9.73	9.90	9.59	9.85	288168
2007-12-07	9.90	9.90	9.78	9.87	125160
2007-12-10	9.87	9.89	9.77	9.81	148302
2007-12-11	9.88	9.88	9.49	9.49	419112
2007-12-12	9.76	9.92	9.51	9.66	460800
2007-12-13	9.56	9.71	9.41	9.67	229680
2007-12-14	9.52	9.67	9.38	9.38	303984
2007-12-17	9.35	9.48	9.24	9.24	212058
2007-12-18	9.41	9.73	9.28	9.64	303846
2007-12-19	9.61	9.76	9.58	9.69	241662
2007-12-20	9.79	9.84	9.51	9.84	247938
2007-12-21	9.96	9.98	9.86	9.98	810372
2007-12-24	9.98	10.09	9.94	10.09	143172
2007-12-26	9.99	10.19	9.91	10.02	229830
2007-12-27	10.00	10.02	9.54	9.58	259104
2007-12-28	9.64	9.71	9.36	9.38	102066
2007-12-31	9.35	9.51	9.25	9.41	225972
2008-01-02	9.43	9.43	9.16	9.24	290814
2008-01-03	9.28	9.41	9.19	9.20	226992
2008-01-04	9.19	9.31	9.01	9.01	391716
2008-01-07	9.13	9.50	8.97	9.34	475560
2008-01-08	9.37	9.50	8.96	8.98	302148
2008-01-09	8.98	9.34	8.91	9.33	276258
2008-01-10	9.21	9.65	9.17	9.51	329268
2008-01-11	9.45	9.49	9.15	9.15	305676
2008-01-14	9.26	9.44	9.15	9.38	116112
2008-01-15	9.22	9.33	9.01	9.21	171696
2008-01-16	9.18	9.68	9.10	9.40	270588
2008-01-17	9.45	9.56	9.13	9.16	216720
2008-01-18	9.14	9.49	8.87	9.08	363636
2008-01-22	8.91	9.58	8.89	9.26	320976
2008-01-23	9.03	9.50	8.89	9.38	721602
2008-01-24	9.31	9.45	9.09	9.27	291564
2008-01-25	9.50	9.50	9.28	9.31	414552
2008-01-28	9.31	9.72	9.25	9.71	508446
2008-01-29	9.74	9.74	9.50	9.59	413088
2008-01-30	9.51	9.73	9.27	9.40	629694
2008-01-31	9.24	9.38	9.18	9.32	890052
2008-02-01	9.37	9.51	9.30	9.46	557334
2008-02-04	9.43	9.56	9.39	9.47	878502
2008-02-05	9.26	9.54	9.26	9.31	554472
2008-02-06	9.41	9.49	9.30	9.31	327816
2008-02-07	9.26	9.63	9.26	9.58	435048
2008-02-08	9.59	9.70	9.34	9.51	292776
2008-02-11	9.51	9.63	9.35	9.44	273300
2008-02-12	9.50	9.70	9.45	9.58	293544
2008-02-13	9.70	9.74	9.55	9.73	364464
2008-02-14	9.75	9.75	9.31	9.41	997092
2008-02-15	9.33	9.53	9.32	9.44	566922
2008-02-19	9.53	9.68	9.44	9.53	828504
2008-02-20	9.49	9.73	9.44	9.67	475896
2008-02-21	9.73	9.84	9.52	9.55	306840
2008-02-22	9.55	9.69	9.38	9.68	375054
2008-02-25	9.69	9.81	9.48	9.79	209706
2008-02-26	9.70	9.88	9.66	9.71	235236
2008-02-27	9.75	9.93	9.64	9.73	258498
2008-02-28	9.63	9.74	9.56	9.59	305370
2008-02-29	9.51	9.60	9.38	9.47	385584
2008-03-03	9.50	9.69	9.45	9.56	625704
2008-03-04	9.54	9.80	9.42	9.76	1127952
2008-03-05	9.79	9.86	9.52	9.57	454602
2008-03-06	9.51	9.61	9.35	9.36	271818
2008-03-07	9.29	9.54	9.27	9.35	294234
2008-03-10	9.42	9.50	9.33	9.40	312120
2008-03-11	9.60	10.20	9.54	10.15	720624
2008-03-12	10.13	10.25	9.76	9.91	603342
2008-03-13	9.76	10.20	9.58	10.07	293958
2008-03-14	10.14	10.14	9.56	9.75	322968
2008-03-17	9.63	10.06	9.61	9.87	369528
2008-03-18	10.09	10.22	9.84	10.22	579702
2008-03-19	10.25	10.43	10.08	10.08	533244
2008-03-20	10.23	10.53	9.95	10.50	1288740
2008-03-24	10.52	10.52	10.33	10.41	445986
2008-03-25	10.39	10.54	10.18	10.42	427560
2008-03-26	10.35	10.41	10.17	10.38	293904
2008-03-27	10.41	10.47	10.12	10.25	289284
2008-03-28	10.33	10.34	10.12	10.15	324132
2008-03-31	10.19	10.49	10.06	10.25	396324
2008-04-01	10.41	10.62	10.24	10.62	616068
2008-04-02	10.60	10.70	10.44	10.59	244728
2008-04-03	10.52	10.61	10.36	10.47	165792
2008-04-04	10.51	10.51	10.25	10.27	250668
2008-04-07	10.33	10.44	10.25	10.28	127332
2008-04-08	10.19	10.63	10.19	10.59	523176
2008-04-09	10.53	10.56	10.31	10.33	383238
2008-04-10	10.31	10.44	10.11	10.37	311298
2008-04-11	10.27	10.31	10.13	10.25	328440
2008-04-14	10.23	10.41	10.13	10.17	336792
2008-04-15	10.25	10.42	10.20	10.42	204456
2008-04-16	10.48	10.75	10.37	10.73	396246
2008-04-17	10.74	10.74	10.44	10.60	254856
2008-04-18	10.75	11.41	10.51	11.23	891096
2008-04-21	11.16	11.25	10.94	11.17	327582
2008-04-22	11.14	11.15	10.90	11.07	448188
2008-04-23	11.12	11.20	10.89	10.99	150900
2008-04-24	10.97	11.54	10.89	11.50	477408
2008-04-25	11.50	11.59	11.34	11.41	548574
2008-04-28	11.38	11.61	11.28	11.49	220794
2008-04-29	11.52	11.56	11.27	11.29	226764
2008-04-30	11.31	11.38	11.15	11.25	355500
2008-05-01	11.26	11.64	11.26	11.49	311376
2008-05-02	11.63	11.69	11.27	11.33	546276
2008-05-05	11.33	11.39	11.18	11.22	297192
2008-05-06	11.13	11.36	11.00	11.30	281544
2008-05-07	11.31	11.37	10.88	10.90	319008
2008-05-08	10.95	11.09	10.88	10.97	341490
2008-05-09	10.87	11.03	10.82	10.99	254880
2008-05-12	11.03	11.40	11.03	11.25	340026
2008-05-13	11.29	11.35	11.10	11.28	305520
2008-05-14	11.28	11.37	11.17	11.21	213690
2008-05-15	11.19	11.37	10.90	11.25	444384
2008-05-16	11.32	11.37	11.05	11.20	395988
2008-05-19	11.18	11.37	11.00	11.12	319188
2008-05-20	11.05	11.17	10.97	11.09	263244
2008-05-21	11.14	11.36	11.03	11.16	246888
2008-05-22	11.18	11.47	11.10	11.38	214656
2008-05-23	11.30	11.31	11.11	11.25	191814
2008-05-27	11.34	11.50	11.14	11.45	161784
2008-05-28	11.48	11.48	11.21	11.30	184926
2008-05-29	11.29	11.63	11.25	11.60	322272
2008-05-30	11.62	11.62	11.25	11.45	499308
2008-06-02	11.42	11.42	11.09	11.22	409212
2008-06-03	11.29	11.29	11.00	11.05	334776
2008-06-04	11.00	11.34	10.99	11.17	387390
2008-06-05	11.17	11.50	11.16	11.45	388824
2008-06-06	11.36	11.44	11.15	11.32	362892
2008-06-09	11.38	11.48	11.07	11.18	560814
2008-06-10	11.06	11.47	11.06	11.40	300276
2008-06-11	11.34	11.34	11.15	11.19	274572
2008-06-12	11.22	11.44	11.14	11.22	239058
2008-06-13	11.31	11.37	11.11	11.28	264180
2008-06-16	11.26	11.37	11.13	11.36	216948
2008-06-17	11.35	11.35	11.05	11.08	243132
2008-06-18	11.05	11.22	10.93	11.02	219024
2008-06-19	11.02	11.09	10.89	11.09	397392
2008-06-20	11.02	11.28	10.89	11.07	545640
2008-06-23	11.17	11.25	10.78	10.80	360042
2008-06-24	10.69	10.99	10.62	10.78	199404
2008-06-25	10.78	11.19	10.76	10.96	282432
2008-06-26	11.25	11.63	11.15	11.41	1510920
2008-06-27	11.38	11.65	11.29	11.54	1760154
2008-06-30	11.50	11.78	11.41	11.45	7022508
2008-07-01	11.31	11.64	11.16	11.54	1093380
2008-07-02	11.51	11.58	11.26	11.33	949008
2008-07-03	11.33	11.43	11.09	11.09	470664
2008-07-07	11.20	11.25	10.85	10.97	969426
2008-07-08	11.02	11.41	10.96	11.39	919020
2008-07-09	11.41	11.41	10.96	11.00	690744
2008-07-10	11.00	11.37	11.00	11.30	583368
2008-07-11	11.18	11.41	11.01	11.40	550212
2008-07-14	11.43	11.43	10.96	11.08	619806
2008-07-15	11.00	11.26	10.75	10.92	1028454
2008-07-16	10.98	11.62	10.82	11.60	810600
2008-07-17	11.50	11.87	11.31	11.76	751710
2008-07-18	11.29	11.51	11.09	11.37	898248
2008-07-21	11.37	11.37	11.08	11.11	713712
2008-07-22	10.92	11.49	10.92	11.48	694164
2008-07-23	11.47	11.56	11.31	11.51	533508
2008-07-24	11.50	11.50	11.13	11.19	404928
2008-07-25	11.31	11.55	11.21	11.37	381924
2008-07-28	11.31	11.35	11.04	11.10	407526
2008-07-29	11.13	11.50	11.01	11.50	410820
2008-07-30	11.55	11.57	11.26	11.46	522120
2008-07-31	11.31	11.55	11.31	11.47	401556
2008-08-01	11.43	11.63	11.32	11.56	287898
2008-08-04	11.58	11.83	11.38	11.63	402876
2008-08-05	11.79	11.79	11.62	11.76	267882
2008-08-06	11.72	11.81	11.62	11.71	253824
2008-08-07	11.62	11.74	11.47	11.55	310578
2008-08-08	11.51	11.96	11.51	11.94	481152
2008-08-11	11.94	12.56	11.73	12.50	513726
2008-08-12	12.39	12.50	12.25	12.30	457530
2008-08-13	12.25	12.43	12.13	12.14	610920
2008-08-14	12.02	12.30	12.02	12.20	405270
2008-08-15	12.25	12.40	12.01	12.20	513672
2008-08-18	12.20	12.33	12.01	12.07	379092
2008-08-19	11.98	12.06	11.84	12.00	336042
2008-08-20	11.94	12.05	11.71	11.94	432540
2008-08-21	11.76	11.96	11.68	11.68	253392
2008-08-22	11.68	12.00	11.68	11.98	490764
2008-08-25	11.98	12.03	11.65	11.73	441324
2008-08-26	11.74	12.00	11.71	11.88	274224
2008-08-27	11.89	12.11	11.87	11.98	379644
2008-08-28	12.03	12.43	11.98	12.37	482208
2008-08-29	12.27	12.41	12.20	12.27	402426
2008-09-02	12.50	12.50	12.24	12.41	509772
2008-09-03	12.34	12.64	12.27	12.62	688446
2008-09-04	12.47	12.54	12.26	12.27	578550
2008-09-05	12.29	12.56	12.19	12.55	536436
2008-09-08	12.69	12.94	12.67	12.88	620940
2008-09-09	12.80	13.09	12.77	12.79	750552
2008-09-10	12.74	12.94	12.56	12.85	696096
2008-09-11	12.55	12.86	12.39	12.86	441888
2008-09-12	12.65	12.96	12.57	12.76	393252
2008-09-15	12.36	13.00	12.36	12.58	623616
2008-09-16	12.47	13.60	12.47	13.60	1234428
2008-09-17	13.19	13.51	12.86	13.17	766128
2008-09-18	13.47	14.35	13.19	14.18	1377468
2008-09-19	16.73	16.75	13.58	14.25	1498218
2008-09-22	14.25	14.73	13.69	14.19	279258
2008-09-23	14.04	14.06	13.71	13.83	206028
2008-09-24	13.71	14.06	13.05	13.05	325398
2008-09-25	13.38	13.73	12.85	13.27	222888
2008-09-26	12.83	13.44	12.57	13.01	339576
2008-09-29	12.78	13.56	12.75	12.80	240192
2008-09-30	12.72	13.75	12.69	12.97	248496
2008-10-01	13.01	13.74	12.76	13.25	123276
2008-10-02	13.25	13.50	13.00	13.08	238104
2008-10-03	13.00	13.46	12.63	12.83	378606
2008-10-06	12.57	13.45	12.25	13.19	368922
2008-10-07	13.21	13.25	12.39	12.48	217164
2008-10-08	12.32	13.00	11.55	12.17	404508
2008-10-09	12.47	12.47	10.61	10.64	894252
2008-10-10	10.62	11.92	10.32	11.77	1084980
2008-10-13	12.27	12.67	11.96	12.66	541440
2008-10-14	13.00	13.00	11.94	12.32	296172
2008-10-15	11.89	12.50	11.49	11.62	466602
2008-10-16	11.77	12.36	11.11	12.31	456348
2008-10-17	12.03	12.53	11.67	11.84	303546
2008-10-20	11.81	12.24	11.64	12.24	278496
2008-10-21	11.97	12.46	11.75	11.92	247428
2008-10-22	11.59	12.13	11.54	11.64	383532
2008-10-23	11.59	11.88	11.16	11.55	648990
2008-10-24	11.15	11.68	11.14	11.47	389268
2008-10-27	11.43	12.13	11.03	11.48	503484
2008-10-28	11.92	11.99	11.34	11.81	717216
2008-10-29	11.82	12.53	11.69	12.24	810222
2008-10-30	12.62	12.87	12.31	12.83	484146
2008-10-31	12.72	13.55	12.53	13.55	831288
2008-11-03	13.46	13.73	13.03	13.70	410388
2008-11-04	13.44	14.08	13.29	13.53	556296
2008-11-05	13.30	13.81	13.00	13.13	1646808
2008-11-06	12.97	13.50	12.97	13.08	377784
2008-11-07	13.22	13.38	12.80	13.21	335850
2008-11-10	13.45	13.62	12.77	13.09	315144
2008-11-11	12.90	13.41	12.89	13.00	255138
2008-11-12	12.75	13.37	12.46	12.47	280068
2008-11-13	12.63	13.30	11.93	13.27	660798
2008-11-14	13.03	13.37	12.53	12.55	280620
2008-11-17	12.40	13.03	12.40	12.68	1935870
2008-11-18	12.74	13.23	12.51	13.02	524412
2008-11-19	12.86	13.24	12.06	12.21	811608
2008-11-20	12.20	12.36	11.49	11.51	639822
2008-11-21	11.84	12.44	11.17	12.35	870408
2008-11-24	12.38	13.00	12.26	12.95	532848
2008-11-25	13.00	13.00	12.35	12.86	503352
2008-11-26	12.55	13.02	12.53	13.02	338232
2008-11-28	12.88	13.06	12.54	13.06	65460
2008-12-01	12.71	12.71	11.50	11.51	963438
2008-12-02	11.63	12.34	11.57	12.11	1124574
2008-12-03	11.79	12.87	11.79	12.68	483972
2008-12-04	12.51	12.98	12.26	12.53	569262
2008-12-05	12.28	13.13	12.28	13.06	683844
2008-12-08	13.44	13.49	12.69	13.18	431856
2008-12-09	13.02	13.18	12.39	12.45	721632
2008-12-10	12.75	13.00	12.68	13.00	536970
2008-12-11	12.71	13.00	12.71	12.81	791700
2008-12-12	12.54	13.25	12.39	13.24	493134
2008-12-15	13.26	13.26	12.67	12.95	736296
2008-12-16	13.25	13.74	13.07	13.71	459408
2008-12-17	13.63	13.72	13.13	13.28	864078
2008-12-18	13.34	13.62	13.13	13.32	723150
2008-12-19	13.72	13.73	13.27	13.30	1244934
2008-12-22	13.31	13.49	13.05	13.40	763974
2008-12-23	13.59	13.63	13.33	13.47	592116
2008-12-24	13.43	13.47	13.22	13.35	222180
2008-12-26	13.45	13.50	13.25	13.41	152724
2008-12-29	13.43	13.47	13.21	13.43	306594
2008-12-30	13.50	13.75	13.38	13.75	301824
2008-12-31	13.70	14.00	13.53	13.80	706848
2009-01-02	13.93	13.93	13.53	13.65	265290
2009-01-05	13.74	13.74	13.06	13.17	490254
2009-01-06	13.27	13.35	13.05	13.18	498258
2009-01-07	13.11	13.13	12.50	12.70	457770
2009-01-08	12.68	12.85	12.51	12.62	330582
2009-01-09	12.66	12.84	12.18	12.18	475872
2009-01-12	12.17	12.32	12.05	12.12	448884
2009-01-13	12.12	12.49	12.10	12.49	445896
2009-01-14	12.14	12.33	12.01	12.11	417990
2009-01-15	12.14	12.39	11.90	12.16	629484
2009-01-16	12.16	12.19	11.72	12.19	486216
2009-01-20	12.04	12.14	11.20	11.36	805896
2009-01-21	11.47	11.85	11.06	11.83	529848
2009-01-22	11.59	11.82	11.15	11.45	296136
2009-01-23	11.02	11.43	10.79	11.20	832494
2009-01-26	11.25	11.25	10.76	10.91	615768
2009-01-27	10.91	11.50	10.82	11.07	406068
2009-01-28	11.37	12.07	11.33	11.96	758052
2009-01-29	11.84	11.87	11.44	11.45	401130
2009-01-30	11.47	11.72	10.98	11.10	421758
2009-02-02	10.90	11.50	10.87	11.45	433440
2009-02-03	11.59	11.59	11.07	11.22	507360
2009-02-04	11.26	11.68	11.23	11.35	325920
2009-02-05	11.29	11.97	11.18	11.64	396798
2009-02-06	11.59	12.32	11.59	12.26	449880
2009-02-09	12.24	12.50	12.13	12.28	226950
2009-02-10	12.19	12.41	11.69	11.72	537066
2009-02-11	11.82	12.12	11.68	11.88	385824
2009-02-12	11.71	11.87	11.25	11.84	489714
2009-02-13	11.88	11.90	11.48	11.52	377208
2009-02-17	11.27	11.30	10.96	10.96	392046
2009-02-18	11.13	11.26	10.86	10.90	320400
2009-02-19	11.08	11.08	10.48	10.59	557370
2009-02-20	10.45	10.51	10.06	10.37	662736
2009-02-23	10.50	10.59	10.14	10.15	699612
2009-02-24	10.28	10.87	10.16	10.79	603306
2009-02-25	10.73	11.06	10.31	10.85	805440
2009-02-26	10.94	11.31	10.90	10.98	660504
2009-02-27	10.82	11.16	10.70	10.76	500634
2009-03-02	10.75	10.76	10.27	10.48	678096
2009-03-03	10.69	10.91	9.84	9.93	854148
2009-03-04	10.16	10.33	9.80	10.26	870582
2009-03-05	10.04	10.14	9.45	9.45	998532
2009-03-06	9.54	9.56	9.16	9.36	494544
2009-03-09	9.28	9.50	9.12	9.17	840960
2009-03-10	9.44	9.93	9.44	9.93	675210
2009-03-11	9.97	10.34	9.82	9.84	432090
2009-03-12	9.78	10.67	9.67	10.61	400932
2009-03-13	10.64	10.72	10.42	10.54	343878
2009-03-16	10.68	10.91	10.35	10.37	688404
2009-03-17	10.34	11.04	10.34	11.04	592242
2009-03-18	10.64	11.70	10.64	11.69	566502
2009-03-19	11.67	11.80	11.21	11.40	536394
2009-03-20	11.52	11.72	11.22	11.27	809412
2009-03-23	11.64	12.17	11.52	12.15	857634
2009-03-24	11.96	12.23	11.42	11.49	1039140
2009-03-25	11.56	12.00	11.14	11.77	969984
2009-03-26	11.80	12.10	11.66	12.04	1263306
2009-03-27	11.83	12.22	11.68	11.70	716034
2009-03-30	11.41	11.75	11.20	11.55	799080
2009-03-31	11.75	12.25	11.75	12.04	1083600
2009-04-01	11.86	12.38	11.86	12.21	465468
2009-04-02	12.39	12.39	12.07	12.29	960264
2009-04-03	12.23	12.44	12.02	12.44	586992
2009-04-06	12.25	12.25	11.80	12.08	540924
2009-04-07	11.93	12.09	11.63	11.63	831576
2009-04-08	11.79	11.91	11.47	11.83	571146
2009-04-09	12.13	12.73	11.79	12.73	1055028
2009-04-13	12.51	12.91	12.46	12.82	758496
2009-04-14	12.56	12.80	11.82	11.89	607140
2009-04-15	11.84	12.22	11.75	12.20	384132
2009-04-16	12.37	12.56	11.88	12.42	506592
2009-04-17	12.46	12.77	12.15	12.57	434490
2009-04-20	12.31	12.51	11.82	11.89	448980
2009-04-21	11.80	12.50	11.76	12.47	553050
2009-04-22	12.22	12.76	12.15	12.30	672804
2009-04-23	12.35	12.52	11.92	12.28	533100
2009-04-24	12.45	12.90	12.36	12.55	725430
2009-04-27	12.31	12.79	12.31	12.55	473910
2009-04-28	12.45	12.73	12.33	12.38	782094
2009-04-29	12.76	12.91	12.40	12.88	490632
2009-04-30	12.88	12.89	12.32	12.32	830142
2009-05-01	12.35	12.54	12.02	12.11	367476
2009-05-04	12.26	12.75	12.25	12.75	210540
2009-05-05	12.70	12.73	12.11	12.31	458916
2009-05-06	12.49	12.76	12.31	12.71	363360
2009-05-07	12.85	12.85	12.21	12.25	469428
2009-05-08	12.50	12.61	12.26	12.59	574200
2009-05-11	12.36	12.62	12.26	12.46	1171140
2009-05-12	12.51	12.63	12.00	12.19	313884
2009-05-13	12.09	12.21	11.62	11.65	647256
2009-05-14	11.75	12.04	11.63	11.90	712806
2009-05-15	11.87	11.98	11.71	11.75	897906
2009-05-18	12.00	12.60	11.97	12.58	915036
2009-05-19	12.62	12.62	12.11	12.19	728484
2009-05-20	12.33	12.37	11.76	11.91	588996
2009-05-21	11.72	12.12	11.67	11.81	769644
2009-05-22	11.92	11.99	11.72	11.76	358260
2009-05-26	11.68	12.38	11.68	12.36	386556
2009-05-27	12.33	12.33	11.74	11.76	598128
2009-05-28	11.90	11.93	11.63	11.92	668712
2009-05-29	12.00	12.21	11.78	12.21	772806
2009-06-01	12.25	12.47	12.19	12.38	1074660
2009-06-02	12.33	12.61	12.29	12.50	1440996
2009-06-03	12.37	12.47	12.31	12.46	877908
2009-06-04	12.52	12.79	12.34	12.75	1938072
2009-06-05	12.75	12.75	12.28	12.40	1055544
2009-06-08	12.39	12.63	12.39	12.52	526968
2009-06-09	12.56	12.56	12.38	12.52	164376
2009-06-10	12.58	12.63	12.14	12.31	397104
2009-06-11	12.28	12.60	12.26	12.36	269844
2009-06-12	12.28	12.51	12.28	12.51	231324
2009-06-15	12.29	12.44	12.05	12.22	469158
2009-06-16	12.28	12.40	12.19	12.35	367488
2009-06-17	12.38	12.67	12.12	12.39	356436
2009-06-18	12.41	12.50	12.22	12.34	590100
2009-06-19	12.56	12.79	12.40	12.78	1053108
2009-06-22	12.66	12.75	12.32	12.33	475284
2009-06-23	12.49	12.59	12.20	12.21	287676
2009-06-24	12.29	12.29	12.02	12.07	306540
2009-06-25	12.03	12.56	12.03	12.56	457662
2009-06-26	12.52	12.66	12.27	12.56	1459452
2009-06-29	12.61	12.72	12.37	12.64	225696
2009-06-30	12.68	12.70	12.56	12.59	333726
2009-07-01	12.59	12.74	12.39	12.69	303594
2009-07-02	12.43	12.66	12.20	12.32	566766
2009-07-06	12.31	12.50	12.21	12.43	293220
2009-07-07	12.45	12.52	12.23	12.24	312342
2009-07-08	12.27	12.49	12.05	12.28	317322
2009-07-09	12.40	12.48	12.23	12.25	278592
2009-07-10	12.21	12.32	12.13	12.26	273810
2009-07-13	12.36	12.71	12.22	12.70	586452
2009-07-14	12.69	12.69	12.48	12.58	309108
2009-07-15	12.73	12.88	12.62	12.87	492120
2009-07-16	12.75	12.93	12.55	12.88	333960
2009-07-17	12.92	12.93	12.60	12.66	454476
2009-07-20	12.77	12.77	12.42	12.68	165306
2009-07-21	12.78	12.78	12.38	12.55	218748
2009-07-22	12.42	12.74	12.39	12.55	192084
2009-07-23	12.50	12.91	12.40	12.91	494982
2009-07-24	12.84	13.08	12.82	13.00	369738
2009-07-27	12.94	13.18	12.94	13.18	495408
2009-07-28	13.12	13.19	12.90	13.11	511404
2009-07-29	13.03	13.21	12.88	13.09	330732
2009-07-30	13.25	13.34	12.98	13.24	367458
2009-07-31	13.21	13.31	13.08	13.17	360810
2009-08-03	13.32	13.36	13.15	13.36	312582
2009-08-04	13.23	13.55	13.15	13.51	342372
2009-08-05	13.53	13.53	13.27	13.48	376620
2009-08-06	13.50	13.50	13.16	13.20	269214
2009-08-07	13.44	13.63	13.19	13.55	420102
2009-08-10	13.42	13.63	13.42	13.58	274602
2009-08-11	13.45	13.46	12.99	13.09	310212
2009-08-12	13.09	13.50	13.01	13.34	272868
2009-08-13	13.44	13.45	13.10	13.23	250476
2009-08-14	13.25	13.28	12.71	12.93	332988
2009-08-17	12.71	12.83	12.54	12.55	259428
2009-08-18	12.62	12.73	12.49	12.63	255492
2009-08-19	12.56	12.83	12.53	12.74	205566
2009-08-20	12.71	12.82	12.56	12.80	247728
2009-08-21	13.00	13.11	12.67	13.06	525744
2009-08-24	13.13	13.13	12.70	12.80	349968
2009-08-25	12.84	12.93	12.70	12.73	257892
2009-08-26	12.68	12.86	12.56	12.68	234252
2009-08-27	12.61	12.76	12.46	12.73	255420
2009-08-28	12.81	12.91	12.43	12.52	259488
2009-08-31	12.41	12.70	12.32	12.46	525282
2009-09-01	12.35	12.52	12.13	12.26	595122
2009-09-02	12.21	12.36	12.09	12.14	307434
2009-09-03	12.19	12.26	12.04	12.21	316608
2009-09-04	12.20	12.38	12.04	12.38	284760
2009-09-08	12.41	12.42	12.19	12.38	261102
2009-09-09	12.34	12.49	12.21	12.44	223272
2009-09-10	12.39	12.49	12.25	12.42	288228
2009-09-11	12.40	12.41	12.30	12.33	253884
2009-09-14	12.21	12.30	12.12	12.21	331056
2009-09-15	12.19	12.38	11.99	12.27	239700
2009-09-16	12.31	12.58	12.23	12.55	207672
2009-09-17	12.50	12.63	12.44	12.54	165120
2009-09-18	12.58	12.58	12.40	12.56	620196
2009-09-21	12.48	12.55	12.39	12.45	175152
2009-09-22	12.57	12.57	12.38	12.52	248694
2009-09-23	12.52	12.56	12.38	12.38	285780
2009-09-24	12.38	12.55	12.27	12.34	169104
2009-09-25	12.27	12.38	12.19	12.35	154272
2009-09-28	12.45	12.55	12.30	12.55	260412
2009-09-29	12.56	12.58	12.46	12.48	134118
2009-09-30	12.49	12.55	12.27	12.37	278028
2009-10-01	12.33	12.33	12.14	12.15	355734
2009-10-02	12.04	12.34	12.04	12.26	316098
2009-10-05	12.36	12.49	12.32	12.46	298560
2009-10-06	12.51	12.66	12.38	12.57	272232
2009-10-07	12.51	12.58	12.39	12.50	198456
2009-10-08	12.56	12.62	12.45	12.46	333720
2009-10-09	12.41	12.74	12.41	12.72	503322
2009-10-12	12.70	12.70	12.54	12.56	89016
2009-10-13	12.58	12.62	12.42	12.62	235848
2009-10-14	12.68	12.69	12.50	12.69	217428
2009-10-15	12.63	12.75	12.55	12.72	254136
2009-10-16	12.67	12.69	12.51	12.56	219708
2009-10-19	12.65	12.65	12.39	12.61	226386
2009-10-20	12.49	12.68	12.41	12.46	337296
2009-10-21	12.39	12.63	12.25	12.29	413376
2009-10-22	12.30	12.42	12.22	12.28	540744
2009-10-23	12.35	12.35	12.07	12.22	392400
2009-10-26	12.20	12.29	12.16	12.24	378648
2009-10-27	12.25	12.49	12.23	12.38	368766
2009-10-28	12.40	12.61	12.40	12.44	354372
2009-10-29	12.56	12.56	12.34	12.45	356316
2009-10-30	12.33	12.33	12.05	12.11	428952
2009-11-02	12.19	12.28	12.04	12.14	390318
2009-11-03	12.06	12.19	12.06	12.19	328404
2009-11-04	12.30	12.33	11.97	11.97	321984
2009-11-05	12.04	12.38	12.03	12.35	497184
2009-11-06	12.22	12.45	12.22	12.40	175596
2009-11-09	12.51	12.55	12.42	12.50	213168
2009-11-10	12.42	12.55	12.23	12.41	498612
2009-11-11	12.47	12.60	12.32	12.37	160788
2009-11-12	12.38	12.56	12.19	12.21	235890
2009-11-13	12.22	12.40	12.19	12.34	199296
2009-11-16	12.38	12.73	12.37	12.73	555696
2009-11-17	12.64	12.83	12.59	12.77	288900
2009-11-18	12.80	12.90	12.72	12.86	148080
2009-11-19	12.78	12.84	12.65	12.68	192846
2009-11-20	12.63	12.79	12.63	12.75	314028
2009-11-23	12.86	13.11	12.86	13.06	269340
2009-11-24	13.08	13.08	12.84	13.01	111678
2009-11-25	13.06	13.11	12.86	12.89	228558
2009-11-27	12.47	12.83	12.47	12.57	168894
2009-11-30	12.56	12.98	12.48	12.95	382680
2009-12-01	13.00	13.18	12.99	13.16	430008
2009-12-02	13.15	13.32	13.10	13.18	268806
2009-12-03	13.24	13.37	13.04	13.08	411870
2009-12-04	13.29	13.50	13.22	13.40	535428
2009-12-07	13.36	13.54	13.34	13.41	234516
2009-12-08	13.32	13.48	13.31	13.42	478704
2009-12-09	13.43	13.45	13.24	13.35	294420
2009-12-10	13.43	13.50	13.28	13.32	456294
2009-12-11	13.36	13.41	13.24	13.36	200118
2009-12-14	13.44	13.55	13.32	13.55	339264
2009-12-15	13.55	13.61	13.26	13.45	301920
2009-12-16	13.58	13.60	13.44	13.53	384234
2009-12-17	13.46	13.57	13.39	13.45	273972
2009-12-18	13.56	13.76	13.48	13.76	1001550
2009-12-21	13.78	13.93	13.69	13.87	307380
2009-12-22	13.88	13.99	13.78	13.87	351132
2009-12-23	13.92	13.95	13.79	13.81	296388
2009-12-24	13.83	13.85	13.73	13.81	117330
2009-12-28	13.83	13.83	13.66	13.75	151956
2009-12-29	13.81	13.88	13.69	13.81	325032
2009-12-30	13.78	13.87	13.63	13.73	212856
2009-12-31	13.70	13.84	13.56	13.56	215016
2010-01-04	13.72	13.76	13.61	13.73	346104
2010-01-05	13.67	13.71	13.33	13.46	372030
2010-01-06	13.49	13.50	13.27	13.33	386334
2010-01-07	13.36	13.71	13.25	13.66	494922
2010-01-08	13.63	13.71	13.47	13.65	187500
2010-01-11	13.67	13.67	13.40	13.46	209400
2010-01-12	13.35	13.56	13.35	13.47	228768
2010-01-13	13.50	13.50	13.39	13.46	254484
2010-01-14	13.48	13.71	13.41	13.66	187590
2010-01-15	13.70	13.70	13.31	13.47	386700
2010-01-19	13.46	13.72	13.45	13.59	204852
2010-01-20	13.48	13.55	13.20	13.41	320004
2010-01-21	13.44	13.50	13.29	13.38	362016
2010-01-22	13.40	13.46	13.29	13.30	306786
2010-01-25	13.40	13.40	13.14	13.30	186090
2010-01-26	13.29	13.37	13.14	13.21	274254
2010-01-27	13.13	13.55	13.13	13.41	234096
2010-01-28	13.47	13.52	13.17	13.36	316488
2010-01-29	13.38	13.40	13.19	13.26	493992
2010-02-01	13.27	13.47	13.15	13.21	274080
2010-02-02	13.56	13.56	13.15	13.18	407064
2010-02-03	13.09	13.11	12.90	12.93	245184
2010-02-04	12.88	12.97	12.78	12.80	347460
2010-02-05	12.80	12.95	12.68	12.81	356748
2010-02-08	12.76	12.79	12.69	12.70	258996
2010-02-09	12.86	12.87	12.70	12.76	199980
2010-02-10	12.68	12.79	12.68	12.77	300324
2010-02-11	12.72	12.85	12.67	12.74	262668
2010-02-12	12.66	12.76	12.50	12.76	305022
2010-02-16	12.84	12.93	12.70	12.93	139098
2010-02-17	13.01	13.05	12.78	12.89	155484
2010-02-18	12.91	13.07	12.85	13.07	167148
2010-02-19	13.07	13.14	13.00	13.12	186354
2010-02-22	13.20	13.20	13.03	13.16	170568
2010-02-23	13.13	13.26	13.10	13.18	231360
2010-02-24	13.26	13.47	13.12	13.32	202164
2010-02-25	13.14	13.29	13.05	13.21	207768
2010-02-26	13.25	13.25	13.02	13.09	203088
2010-03-01	13.21	13.39	13.13	13.32	373188
2010-03-02	13.35	13.54	13.33	13.41	325176
2010-03-03	13.48	13.56	13.38	13.40	239088
2010-03-04	13.39	13.49	13.38	13.41	151410
2010-03-05	13.53	13.66	13.40	13.64	388764
2010-03-08	13.67	13.70	13.53	13.53	143580
2010-03-09	13.52	13.61	13.47	13.54	139212
2010-03-10	13.52	13.70	13.48	13.54	215682
2010-03-11	13.41	13.63	13.20	13.39	203562
2010-03-12	13.63	13.63	13.22	13.25	241554
2010-03-15	13.27	13.34	13.21	13.30	112092
2010-03-16	13.37	13.37	13.03	13.26	439380
2010-03-17	13.25	13.36	13.24	13.34	152982
2010-03-18	13.37	13.37	13.25	13.31	128178
2010-03-19	13.36	13.42	13.27	13.41	374106
2010-03-22	13.30	13.54	13.28	13.49	168156
2010-03-23	13.50	13.52	13.31	13.50	144138
2010-03-24	13.50	13.51	13.21	13.21	266862
2010-03-25	13.28	13.37	13.06	13.08	267132
2010-03-26	13.17	13.27	13.00	13.00	289404
2010-03-29	13.07	13.07	12.94	12.98	158442
2010-03-30	13.04	13.06	12.93	13.01	136212
2010-03-31	12.99	13.16	12.89	12.89	258612
2010-04-01	13.01	13.01	12.85	12.98	146892
2010-04-05	13.02	13.27	12.89	13.11	112332
2010-04-06	13.04	13.30	13.01	13.24	137778
2010-04-07	13.18	13.29	13.14	13.26	140160
2010-04-08	13.19	13.37	13.19	13.32	179076
2010-04-09	13.30	13.30	13.18	13.21	146736
2010-04-12	13.20	13.30	13.16	13.28	167538
2010-04-13	13.16	13.25	13.16	13.21	294240
2010-04-14	13.32	13.32	13.16	13.31	222810
2010-04-15	13.24	13.37	13.23	13.25	125664
2010-04-16	13.25	13.29	13.02	13.15	359772
2010-04-19	13.08	13.31	13.03	13.31	214758
2010-04-20	13.33	13.50	13.31	13.50	205128
2010-04-21	13.53	13.68	13.38	13.67	118986
2010-04-22	13.53	13.71	13.36	13.67	213648
2010-04-23	13.65	13.71	13.48	13.71	134520
2010-04-26	13.65	13.72	13.47	13.51	141852
2010-04-27	13.50	13.74	13.29	13.31	312804
2010-04-28	13.43	13.70	13.38	13.55	218862
2010-04-29	13.64	13.73	13.41	13.73	216228
2010-04-30	13.69	13.74	13.37	13.37	280152
2010-05-03	13.46	13.48	13.31	13.48	170886
2010-05-04	13.33	13.33	13.03	13.11	392322
2010-05-05	13.10	13.32	13.10	13.22	205818
2010-05-06	13.14	13.31	12.77	12.98	337242
2010-05-07	12.91	13.12	12.73	12.86	337824
2010-05-10	13.13	13.31	12.91	13.24	331728
2010-05-11	13.07	13.56	13.07	13.48	245118
2010-05-12	13.48	13.69	13.30	13.66	258336
2010-05-13	13.65	13.70	13.44	13.53	239214
2010-05-14	13.43	13.48	13.28	13.42	330288
2010-05-17	13.47	13.56	13.27	13.56	325626
2010-05-18	13.64	13.64	13.25	13.30	143448
2010-05-19	13.25	13.39	13.15	13.19	329082
2010-05-20	12.91	13.06	12.63	12.67	312258
2010-05-21	12.60	12.97	12.60	12.84	321354
2010-05-24	12.79	12.79	12.53	12.66	303252
2010-05-25	12.50	12.71	12.35	12.66	277416
2010-05-26	12.73	12.77	12.50	12.52	210270
2010-05-27	12.79	13.04	12.74	13.03	244734
2010-05-28	12.95	12.95	12.53	12.55	318354
2010-06-01	12.40	12.54	12.31	12.31	406500
2010-06-02	12.33	12.57	12.25	12.54	352548
2010-06-03	12.63	12.76	12.56	12.67	160650
2010-06-04	12.43	12.55	12.13	12.14	438492
2010-06-07	12.17	12.37	12.07	12.13	372768
2010-06-08	12.15	12.39	12.08	12.34	291048
2010-06-09	12.47	12.47	12.13	12.19	153354
2010-06-10	12.38	12.57	12.36	12.57	291084
2010-06-11	12.36	12.48	12.25	12.48	109824
2010-06-14	12.62	12.74	12.38	12.40	146346
2010-06-15	12.51	12.66	12.40	12.63	203952
2010-06-16	12.52	12.68	12.44	12.59	122478
2010-06-17	12.67	12.69	12.52	12.62	89304
2010-06-18	12.71	12.71	12.38	12.52	375396
2010-06-21	12.68	12.80	12.38	12.41	182052
2010-06-22	12.47	12.63	12.40	12.40	169500
2010-06-23	12.39	12.41	12.26	12.30	155028
2010-06-24	12.25	12.40	12.15	12.17	124794
2010-06-25	12.20	12.43	12.17	12.39	709722
2010-06-28	12.33	12.58	12.29	12.43	147696
2010-06-29	12.24	12.54	12.14	12.21	251544
2010-06-30	12.25	12.29	12.02	12.02	218514
2010-07-01	12.09	12.15	11.76	11.86	194088
2010-07-02	11.99	11.99	11.81	11.81	120756
2010-07-06	11.91	12.04	11.63	11.72	300084
2010-07-07	11.79	12.13	11.75	12.10	272334
2010-07-08	12.18	12.24	12.00	12.17	160140
2010-07-09	12.12	12.33	12.12	12.33	113856
2010-07-12	12.32	12.32	12.08	12.13	100578
2010-07-13	12.28	12.62	12.23	12.59	206616
2010-07-14	12.49	12.50	12.28	12.38	106944
2010-07-15	12.39	12.42	12.07	12.22	107430
2010-07-16	12.08	12.08	11.69	11.70	366744
2010-07-19	11.71	11.76	11.63	11.73	126738
2010-07-20	11.63	11.82	11.51	11.81	112860
2010-07-21	11.90	11.90	11.42	11.43	175848
2010-07-22	11.60	11.93	11.51	11.88	295152
2010-07-23	11.61	12.14	11.60	12.13	216852
2010-07-26	12.22	12.50	12.19	12.50	373860
2010-07-27	12.53	12.67	12.53	12.65	224844
2010-07-28	12.65	12.71	12.44	12.49	159852
2010-07-29	12.65	12.65	12.25	12.43	171486
2010-07-30	12.25	12.45	12.18	12.26	134490
2010-08-02	12.46	12.50	12.28	12.44	157332
2010-08-03	12.41	12.50	12.30	12.30	148020
2010-08-04	12.35	12.44	12.25	12.35	113646
2010-08-05	12.24	12.37	12.13	12.14	116466
2010-08-06	12.00	12.11	11.77	11.97	108180
2010-08-09	12.09	12.17	11.91	12.16	172272
2010-08-10	12.01	12.07	11.78	11.94	146412
2010-08-11	11.75	11.76	11.57	11.62	374286
2010-08-12	11.53	11.58	11.39	11.53	200166
2010-08-13	11.50	11.62	11.35	11.36	301500
2010-08-16	11.34	11.49	11.30	11.47	207636
2010-08-17	11.62	11.72	11.50	11.58	183342
2010-08-18	11.58	11.67	11.48	11.58	102870
2010-08-19	11.51	11.54	11.21	11.24	251460
2010-08-20	11.17	11.23	10.98	11.17	230352
2010-08-23	11.25	11.31	11.06	11.06	225048
2010-08-24	10.92	11.26	10.89	11.18	408516
2010-08-25	11.11	11.29	11.06	11.25	124002
2010-08-26	11.27	11.44	11.13	11.17	131376
2010-08-27	11.31	11.53	11.19	11.46	202956
2010-08-30	11.40	11.40	11.07	11.07	170712
2010-08-31	11.05	11.25	11.04	11.17	215016
2010-09-01	11.35	11.57	11.09	11.52	259128
2010-09-02	11.50	11.58	11.37	11.52	158748
2010-09-03	11.69	11.74	11.56	11.74	107178
2010-09-07	11.72	11.72	11.44	11.47	162882
2010-09-08	11.54	11.67	11.48	11.51	178254
2010-09-09	11.68	11.68	11.39	11.45	138012
2010-09-10	11.46	11.58	11.39	11.49	286476
2010-09-13	11.54	11.69	11.49	11.65	360180
2010-09-14	11.63	11.63	11.47	11.51	239112
2010-09-15	11.49	11.62	11.43	11.53	275382
2010-09-16	11.49	11.52	11.28	11.41	103410
2010-09-17	11.54	11.54	11.32	11.43	375720
2010-09-20	11.44	11.87	11.38	11.87	302232
2010-09-21	11.80	11.84	11.56	11.56	151326
2010-09-22	11.53	11.63	11.32	11.41	154392
2010-09-23	11.36	11.61	11.26	11.27	275436
2010-09-24	11.41	11.65	11.30	11.61	201108
2010-09-27	11.65	11.65	11.47	11.51	90060
2010-09-28	11.58	11.64	11.42	11.60	213426
2010-09-29	11.55	11.68	11.43	11.64	176442
2010-09-30	11.76	11.90	11.66	11.75	209628
2010-10-01	11.89	11.89	11.65	11.76	287310
2010-10-04	11.76	11.80	11.51	11.56	174276
2010-10-05	11.73	11.99	11.60	11.91	329880
2010-10-06	11.90	11.98	11.84	11.90	188712
2010-10-07	12.00	12.00	11.81	11.83	115836
2010-10-08	11.78	12.05	11.77	12.00	186504
2010-10-11	12.02	12.05	11.86	11.88	81108
2010-10-12	11.82	11.87	11.62	11.75	130134
2010-10-13	11.78	12.08	11.68	11.97	251466
2010-10-14	11.92	11.96	11.79	11.90	247164
2010-10-15	12.05	12.05	11.78	11.79	274332
2010-10-18	11.83	12.07	11.83	12.06	135420
2010-10-19	11.90	12.13	11.81	11.89	190824
2010-10-20	11.98	12.02	11.80	11.96	131184
2010-10-21	12.05	12.12	11.78	11.97	142164
2010-10-22	12.05	12.10	11.93	11.96	120768
2010-10-25	12.00	12.13	11.84	11.87	166992
2010-10-26	11.79	11.99	11.79	11.89	148944
2010-10-27	11.82	11.96	11.69	11.81	178920
2010-10-28	11.92	11.92	11.75	11.83	155244
2010-10-29	11.79	11.96	11.75	11.82	159702
2010-11-01	11.83	11.83	11.50	11.62	251820
2010-11-02	11.77	12.13	11.76	11.98	331128
2010-11-03	12.01	12.08	11.93	12.06	92652
2010-11-04	12.19	12.49	12.19	12.48	325092
2010-11-05	12.50	12.61	12.03	12.36	484080
2010-11-08	12.28	12.39	12.22	12.37	86688
2010-11-09	12.37	12.40	12.14	12.27	200730
2010-11-10	12.27	12.50	12.22	12.50	190476
2010-11-11	12.36	12.49	12.33	12.45	120504
2010-11-12	12.31	12.41	12.23	12.23	104364
2010-11-15	12.25	12.50	12.25	12.41	86112
2010-11-16	12.28	12.32	12.03	12.13	156504
2010-11-17	12.13	12.20	11.91	11.97	94392
2010-11-18	12.15	12.32	11.94	12.21	125370
2010-11-19	12.23	12.30	12.01	12.24	134760
2010-11-22	12.24	12.24	11.87	12.09	85740
2010-11-23	11.94	12.13	11.91	12.04	131256
2010-11-24	12.20	12.30	12.07	12.27	185604
2010-11-26	12.15	12.35	12.08	12.08	38112
2010-11-29	12.05	12.29	11.98	12.20	151734
2010-11-30	12.09	12.15	12.01	12.12	254598
2010-12-01	12.32	12.47	12.32	12.45	269292
2010-12-02	12.45	12.54	12.33	12.50	212958
2010-12-03	12.43	12.54	12.32	12.49	231294
2010-12-06	12.44	12.47	12.31	12.37	385608
2010-12-07	12.48	12.50	12.37	12.45	356190
2010-12-08	12.50	12.52	12.45	12.47	257856
2010-12-09	12.51	12.51	12.37	12.47	219846
2010-12-10	12.34	12.55	12.26	12.54	225666
2010-12-13	12.52	12.53	12.32	12.51	127980
2010-12-14	12.55	12.71	12.42	12.62	196272
2010-12-15	12.63	12.81	12.55	12.60	177444
2010-12-16	12.68	12.82	12.57	12.75	162054
2010-12-17	12.75	12.85	12.64	12.83	714216
2010-12-20	12.88	12.98	12.81	12.83	187488
2010-12-21	12.88	12.96	12.88	12.94	145296
2010-12-22	12.96	13.10	12.87	12.98	271590
2010-12-23	12.98	13.04	12.93	12.95	129648
2010-12-27	12.94	13.16	12.90	13.13	166332
2010-12-28	13.10	13.24	13.10	13.17	160344
2010-12-29	13.24	13.24	13.06	13.07	61986
2010-12-30	13.13	13.13	12.95	13.01	209670
2010-12-31	12.93	13.05	12.80	12.81	151620
2011-01-03	12.96	13.33	12.96	13.22	469356
2011-01-04	13.29	13.31	12.80	12.97	205308
2011-01-05	12.94	13.05	12.83	13.01	206124
2011-01-06	12.98	13.00	12.86	12.95	126216
2011-01-07	13.02	13.06	12.60	12.67	283488
2011-01-10	12.55	12.74	12.38	12.67	196740
2011-01-11	12.70	12.77	12.61	12.76	90672
2011-01-12	12.89	12.91	12.82	12.85	105264
2011-01-13	12.73	13.00	12.73	12.90	142680
2011-01-14	12.87	13.24	12.85	13.18	242448
2011-01-18	13.10	13.26	13.02	13.24	188316
2011-01-19	13.25	13.25	12.91	12.92	199368
2011-01-20	12.90	13.02	12.78	12.82	169446
2011-01-21	12.91	12.91	12.63	12.72	213504
2011-01-24	12.65	12.86	12.60	12.73	194322
2011-01-25	12.66	12.70	12.50	12.67	214764
2011-01-26	12.76	12.82	12.63	12.64	191778
2011-01-27	12.65	12.65	12.45	12.61	196608
2011-01-28	12.58	12.58	12.00	12.22	629028
2011-01-31	12.30	12.35	12.11	12.33	823422
2011-02-01	12.38	12.73	12.38	12.54	437166
2011-02-02	12.49	12.53	12.43	12.49	151854
2011-02-03	12.48	12.58	12.38	12.51	174468
2011-02-04	12.48	12.50	12.40	12.41	125412
2011-02-07	12.41	12.67	12.39	12.49	147948
2011-02-08	12.46	12.54	12.38	12.54	103374
2011-02-09	12.46	12.57	12.39	12.48	80040
2011-02-10	12.38	12.50	12.38	12.49	203016
2011-02-11	12.40	12.61	12.38	12.59	245664
2011-02-14	12.60	12.62	12.45	12.49	123660
2011-02-15	12.43	12.52	12.33	12.34	220350
2011-02-16	12.40	12.49	12.31	12.43	164046
2011-02-17	12.43	12.49	12.28	12.39	167736
2011-02-18	12.48	12.60	12.38	12.56	229248
2011-02-22	12.44	12.56	12.27	12.31	282360
2011-02-23	12.49	12.49	12.16	12.16	171576
2011-02-24	12.20	12.28	12.13	12.22	258174
2011-02-25	12.22	12.50	12.16	12.49	221412
2011-02-28	12.54	12.61	12.40	12.55	457230
2011-03-01	12.54	12.58	12.43	12.51	479886
2011-03-02	12.50	12.58	12.46	12.51	268740
2011-03-03	12.62	12.85	12.60	12.73	373620
2011-03-04	12.74	12.74	12.48	12.65	259470
2011-03-07	12.64	12.66	12.39	12.44	170688
2011-03-08	12.48	12.80	12.47	12.78	168744
2011-03-09	12.78	12.90	12.69	12.75	165966
2011-03-10	12.58	12.66	12.55	12.59	303972
2011-03-11	12.49	12.55	12.38	12.38	204444
2011-03-14	12.31	12.44	12.21	12.37	103020
2011-03-15	12.11	12.46	12.05	12.34	263934
2011-03-16	12.32	12.32	12.11	12.14	229980
2011-03-17	12.33	12.33	12.06	12.13	178380
2011-03-18	12.22	12.45	12.22	12.41	458496
2011-03-21	12.50	12.56	12.33	12.55	121242
2011-03-22	12.56	12.61	12.51	12.53	70980
2011-03-23	12.52	12.53	12.29	12.45	170340
2011-03-24	12.49	12.54	12.35	12.42	75444
2011-03-25	12.48	12.73	12.44	12.47	143880
2011-03-28	12.53	12.65	12.40	12.49	103368
2011-03-29	12.50	12.70	12.50	12.70	136374
2011-03-30	12.73	12.76	12.67	12.74	170106
2011-03-31	12.68	12.88	12.68	12.84	172056
2011-04-01	12.88	12.90	12.75	12.87	251304
2011-04-04	12.94	13.06	12.87	13.03	160752
2011-04-05	13.03	13.13	12.98	13.11	250170
2011-04-06	13.13	13.31	13.13	13.26	284964
2011-04-07	13.26	13.26	12.99	13.05	117768
2011-04-08	13.14	13.17	12.83	12.84	225276
2011-04-11	12.83	13.00	12.83	12.91	208020
2011-04-12	12.86	12.92	12.75	12.75	183930
2011-04-13	12.83	12.84	12.63	12.73	220794
2011-04-14	12.63	12.83	12.63	12.83	120006
2011-04-15	12.78	12.95	12.75	12.95	172416
2011-04-18	12.73	12.89	12.65	12.78	246624
2011-04-19	12.86	12.88	12.58	12.65	86484
2011-04-20	12.80	12.92	12.74	12.91	141420
2011-04-21	12.99	12.99	12.80	12.91	78546
2011-04-25	12.81	12.96	12.78	12.94	109374
2011-04-26	13.00	13.54	13.00	13.54	468222
2011-04-27	13.52	13.78	13.44	13.71	350772
2011-04-28	13.73	13.87	13.69	13.87	306552
2011-04-29	13.88	13.93	13.76	13.86	265848
2011-05-02	13.94	13.94	13.78	13.80	184392
2011-05-03	13.80	13.89	13.60	13.68	123972
2011-05-04	13.68	13.72	13.50	13.50	192456
2011-05-05	13.50	13.52	13.23	13.32	342048
2011-05-06	13.53	13.53	13.22	13.25	210564
2011-05-09	13.22	13.51	13.22	13.48	120408
2011-05-10	13.53	13.80	13.53	13.79	196086
2011-05-11	13.67	13.73	13.58	13.60	178464
2011-05-12	13.58	13.73	13.53	13.63	186138
2011-05-13	13.63	13.63	13.34	13.44	139950
2011-05-16	13.37	13.51	13.34	13.38	154812
2011-05-17	13.33	13.55	13.33	13.50	93552
2011-05-18	13.52	13.75	13.44	13.51	139416
2011-05-19	13.62	13.66	13.48	13.60	202872
2011-05-20	13.51	13.72	13.34	13.34	1766244
2011-05-23	8.83	9.10	8.61	8.61	937776
2011-05-24	8.60	8.71	8.49	8.62	355014
2011-05-25	8.57	8.66	8.50	8.59	260430
2011-05-26	8.58	8.64	8.49	8.64	202050
2011-05-27	8.68	8.76	8.61	8.67	375756
2011-05-31	8.73	8.83	8.67	8.81	479952
2011-06-01	8.79	8.83	8.47	8.49	688992
2011-06-02	8.44	8.55	8.40	8.42	395484
2011-06-03	8.38	8.45	8.28	8.32	530896
2011-06-06	8.33	8.46	8.26	8.37	508532
2011-06-07	8.38	8.44	8.32	8.33	315116
2011-06-08	8.28	8.43	8.28	8.31	359792
2011-06-09	8.31	8.38	8.28	8.32	427956
2011-06-10	8.29	8.32	8.07	8.10	490028
2011-06-13	8.09	8.22	8.04	8.15	550672
2011-06-14	8.21	8.27	8.14	8.17	460280
2011-06-15	8.06	8.37	8.06	8.11	451780
2011-06-16	8.11	8.31	8.09	8.30	374980
2011-06-17	8.38	8.45	8.29	8.44	1722296
2011-06-20	8.42	8.51	8.40	8.44	414272
2011-06-21	8.49	8.54	8.43	8.52	477608
2011-06-22	8.49	8.56	8.41	8.41	564764
2011-06-23	8.33	8.39	8.20	8.36	496512
2011-06-24	8.38	8.41	8.33	8.35	857552
2011-06-27	8.34	8.52	8.34	8.50	471800
2011-06-28	8.50	8.53	8.42	8.45	566176
2011-06-29	8.49	8.62	8.44	8.61	369956
2011-06-30	8.64	8.73	8.60	8.61	428968
2011-07-01	8.66	8.69	8.59	8.66	574296
2011-07-05	8.66	8.66	8.55	8.61	287524
2011-07-06	8.57	8.69	8.53	8.69	409864
2011-07-07	8.69	8.78	8.63	8.70	335672
2011-07-08	8.58	8.64	8.55	8.57	402684
2011-07-11	8.52	8.52	8.45	8.46	348372
2011-07-12	8.46	8.60	8.46	8.48	332356
2011-07-13	8.55	8.64	8.49	8.52	368964
2011-07-14	8.54	8.54	8.30	8.31	419088
2011-07-15	8.33	8.41	8.25	8.26	476924
2011-07-18	8.22	8.24	8.09	8.13	339260
2011-07-19	8.18	8.30	8.13	8.30	370288
2011-07-20	8.29	8.36	8.24	8.25	226096
2011-07-21	8.32	8.45	8.29	8.45	351436
2011-07-22	8.46	8.73	8.28	8.30	294952
2011-07-25	8.22	8.28	8.12	8.20	247168
2011-07-26	8.18	8.18	8.05	8.07	388496
2011-07-27	8.04	8.06	7.98	7.99	505120
2011-07-28	7.98	8.01	7.93	7.95	467156
2011-07-29	7.92	8.06	7.89	8.06	653744
2011-08-01	8.14	8.14	7.94	7.99	459516
2011-08-02	7.96	8.03	7.82	7.82	387100
2011-08-03	7.81	7.98	7.73	7.97	346636
2011-08-04	7.89	7.92	7.60	7.60	702032
2011-08-05	7.69	7.91	7.54	7.61	601972
2011-08-08	7.48	7.77	6.96	6.96	1011416
2011-08-09	7.18	7.91	6.91	7.82	1825636
2011-08-10	7.60	7.79	7.05	7.09	829580
2011-08-11	7.15	7.50	7.06	7.41	1333848
2011-08-12	7.48	7.58	7.20	7.26	473256
2011-08-15	7.37	7.70	7.37	7.65	587076
2011-08-16	7.54	7.55	7.28	7.39	615940
2011-08-17	7.43	7.56	7.33	7.42	245292
2011-08-18	7.24	7.41	7.00	7.04	818532
2011-08-19	6.96	7.18	6.88	6.89	573580
2011-08-22	7.08	7.08	6.79	6.84	349320
2011-08-23	6.88	7.18	6.81	7.15	696628
2011-08-24	7.11	7.26	7.01	7.17	528252
2011-08-25	7.29	7.43	6.96	7.02	547048
2011-08-26	6.96	7.17	6.86	7.10	363428
2011-08-29	7.19	7.47	7.19	7.45	457672
2011-08-30	7.37	7.44	7.25	7.38	252472
2011-08-31	7.42	7.47	7.30	7.40	572552
2011-09-01	7.43	7.45	7.07	7.12	505696
2011-09-02	7.02	7.15	6.82	6.84	538604
2011-09-06	6.61	6.88	6.60	6.85	644336
2011-09-07	7.01	7.19	6.96	7.18	580644
2011-09-08	7.13	7.20	6.89	6.92	358548
2011-09-09	6.85	6.94	6.63	6.69	523028
2011-09-12	6.61	6.83	6.54	6.83	492896
2011-09-13	6.81	6.99	6.75	6.92	575288
2011-09-14	7.00	7.20	6.87	7.15	526164
2011-09-15	7.22	7.22	6.97	7.21	396320
2011-09-16	7.27	7.30	7.03	7.06	1359036
2011-09-19	6.92	6.92	6.73	6.78	547328
2011-09-20	6.81	6.89	6.65	6.65	506520
2011-09-21	6.67	6.70	6.26	6.30	891996
2011-09-22	6.14	6.48	6.14	6.39	836292
2011-09-23	6.39	6.59	6.39	6.56	450844
2011-09-26	6.64	6.73	6.50	6.71	491872
2011-09-27	6.84	6.96	6.75	6.84	604212
2011-09-28	6.86	6.86	6.49	6.49	666508
2011-09-29	6.65	6.73	6.50	6.73	473980
2011-09-30	6.63	6.71	6.52	6.54	457952
2011-10-03	6.53	6.65	6.29	6.29	665852
2011-10-04	6.26	6.97	6.25	6.95	1178516
2011-10-05	6.94	7.01	6.77	6.99	683552
2011-10-06	6.97	7.09	6.86	7.08	554848
2011-10-07	7.08	7.08	6.63	6.66	613496
2011-10-10	6.79	7.10	6.73	7.09	506504
2011-10-11	7.01	7.12	6.92	7.07	451288
2011-10-12	7.14	7.44	7.06	7.31	442576
2011-10-13	7.28	7.28	7.02	7.15	363320
2011-10-14	7.18	7.30	7.07	7.26	291828
2011-10-17	7.17	7.25	6.85	6.88	490496
2011-10-18	6.90	7.50	6.90	7.42	440540
2011-10-19	7.40	7.60	7.13	7.42	641128
2011-10-20	7.44	7.48	7.16	7.43	420920
2011-10-21	7.69	7.70	7.36	7.70	2662108
2011-10-24	7.69	7.88	7.64	7.86	614116
2011-10-25	7.81	7.86	7.66	7.68	901820
2011-10-26	7.77	8.03	7.71	7.94	946956
2011-10-27	8.13	8.40	7.97	8.40	1013648
2011-10-28	8.34	8.46	8.23	8.28	540224
2011-10-31	8.11	8.44	7.94	7.94	553540
2011-11-01	7.65	7.91	7.47	7.58	614772
2011-11-02	7.73	7.92	7.70	7.90	351176
2011-11-03	8.01	8.19	7.78	8.15	355876
2011-11-04	8.00	8.17	7.86	7.99	215824
2011-11-07	7.99	8.03	7.82	8.00	269144
2011-11-08	8.09	8.25	7.87	8.20	249268
2011-11-09	7.97	7.98	7.65	7.67	482680
2011-11-10	7.81	7.88	7.74	7.86	273364
2011-11-11	7.96	8.07	7.93	8.04	316584
2011-11-14	8.01	8.01	7.74	7.83	300956
2011-11-15	7.80	8.08	7.76	8.05	642044
2011-11-16	7.98	8.10	7.82	7.84	865200
2011-11-17	7.81	7.98	7.78	7.82	615168
2011-11-18	7.83	7.99	7.79	7.99	642648
2011-11-21	7.82	7.89	7.67	7.70	474772
2011-11-22	7.68	7.77	7.61	7.64	285304
2011-11-23	7.56	7.62	7.34	7.35	682560
2011-11-25	7.31	7.53	7.29	7.33	200500
2011-11-28	7.57	7.62	7.43	7.52	552036
2011-11-29	7.53	7.65	7.47	7.53	273260
2011-11-30	7.85	8.26	7.82	8.25	1117008
2011-12-01	8.21	8.21	7.94	7.98	589320
2011-12-02	8.10	8.22	8.05	8.08	245664
2011-12-05	8.22	8.25	8.11	8.23	550816
2011-12-06	8.22	8.24	8.13	8.17	403256
2011-12-07	8.10	8.23	7.91	8.21	393104
2011-12-08	8.11	8.11	7.85	7.88	386460
2011-12-09	7.92	8.24	7.92	8.18	429152
2011-12-12	8.05	8.10	7.96	8.08	370480
2011-12-13	8.12	8.17	7.85	7.92	291692
2011-12-14	7.82	7.98	7.72	7.74	600020
2011-12-15	7.87	8.15	7.87	8.11	875552
2011-12-16	8.18	8.25	8.08	8.14	1243048
2011-12-19	8.19	8.25	8.00	8.02	283260
2011-12-20	8.16	8.28	8.14	8.27	852392
2011-12-21	8.23	8.42	8.02	8.38	288300
2011-12-22	8.41	8.52	8.26	8.44	423172
2011-12-23	8.47	8.51	8.40	8.41	363660
2011-12-27	8.34	8.55	8.29	8.49	271540
2011-12-28	8.47	8.50	8.29	8.32	392144
2011-12-29	8.37	8.52	8.37	8.50	445840
2011-12-30	8.48	8.50	8.35	8.36	455380
2012-01-03	8.53	8.63	8.50	8.58	766228
2012-01-04	8.48	8.60	8.42	8.57	295604
2012-01-05	8.52	8.72	8.43	8.64	465680
2012-01-06	8.57	8.66	8.47	8.55	364112
2012-01-09	8.60	8.69	8.53	8.67	291724
2012-01-10	8.75	8.84	8.72	8.73	542964
2012-01-11	8.73	8.74	8.58	8.66	367276
2012-01-12	8.67	8.74	8.55	8.73	177552
2012-01-13	8.56	8.74	8.56	8.65	233520
2012-01-17	8.71	8.80	8.57	8.59	441008
2012-01-18	8.58	8.68	8.56	8.67	184356
2012-01-19	8.69	8.69	8.56	8.68	190944
2012-01-20	8.68	8.84	8.63	8.79	414624
2012-01-23	8.81	8.83	8.63	8.72	192164
2012-01-24	8.64	8.79	8.57	8.78	443304
2012-01-25	8.76	8.83	8.60	8.81	295748
2012-01-26	8.84	8.86	8.55	8.70	454740
2012-01-27	8.62	8.62	8.38	8.52	328472
2012-01-30	8.48	8.57	8.42	8.51	523016
2012-01-31	8.57	8.58	8.40	8.52	476616
2012-02-01	8.57	8.89	8.53	8.89	1081152
2012-02-02	8.88	9.07	8.79	8.98	553420
2012-02-03	9.16	9.31	9.06	9.18	988800
2012-02-06	9.10	9.20	9.02	9.06	317276
2012-02-07	9.02	9.20	8.97	8.97	403768
2012-02-08	8.99	9.12	8.84	8.91	586832
2012-02-09	8.92	8.99	8.80	8.87	423292
2012-02-10	8.75	8.79	8.65	8.65	319592
2012-02-13	8.75	8.85	8.71	8.83	288496
2012-02-14	8.84	8.84	8.61	8.69	206136
2012-02-15	8.75	8.76	8.61	8.65	261380
2012-02-16	8.66	8.92	8.66	8.88	415248
2012-02-17	8.94	8.97	8.84	8.88	286024
2012-02-21	8.87	8.88	8.69	8.78	300472
2012-02-22	8.75	8.75	8.57	8.57	272380
2012-02-23	8.57	8.80	8.56	8.76	233928
2012-02-24	8.75	8.78	8.59	8.62	212472
2012-02-27	8.55	8.73	8.47	8.70	266972
2012-02-28	8.66	8.73	8.55	8.62	199748
2012-02-29	8.67	8.73	8.54	8.57	294672
2012-03-01	8.63	8.74	8.62	8.63	400680
2012-03-02	8.65	8.65	8.31	8.40	499740
2012-03-05	8.38	8.54	8.36	8.50	203748
2012-03-06	8.40	8.43	8.27	8.31	417812
2012-03-07	8.33	8.46	8.29	8.41	231576
2012-03-08	8.45	8.46	8.35	8.41	420276
2012-03-09	8.42	8.59	8.42	8.54	250088
2012-03-12	8.55	8.55	8.46	8.50	237168
2012-03-13	8.50	8.80	8.49	8.79	583588
2012-03-14	8.76	8.87	8.68	8.76	226824
2012-03-15	8.78	8.89	8.70	8.86	254904
2012-03-16	8.88	9.15	8.74	8.91	1774480
2012-03-19	8.90	9.12	8.80	8.99	495072
2012-03-20	8.91	9.01	8.88	8.90	278384
2012-03-21	8.94	8.97	8.79	8.84	235520
2012-03-22	8.73	8.75	8.59	8.66	206944
2012-03-23	8.65	8.73	8.59	8.73	332868
2012-03-26	8.81	8.97	8.81	8.95	267740
2012-03-27	8.95	8.96	8.86	8.87	213240
2012-03-28	8.91	9.00	8.88	8.97	354692
2012-03-29	8.89	8.94	8.77	8.91	248112
2012-03-30	9.00	9.09	8.80	8.80	260392
2012-04-02	8.80	8.98	8.76	8.95	452740
2012-04-03	8.93	9.05	8.87	8.96	416136
2012-04-04	8.83	8.88	8.73	8.77	244344
2012-04-05	8.71	8.79	8.60	8.63	281676
2012-04-09	8.50	8.57	8.44	8.50	348552
2012-04-10	8.50	8.55	8.32	8.33	349280
2012-04-11	8.41	8.49	8.38	8.49	297116
2012-04-12	8.52	8.58	8.46	8.54	192080
2012-04-13	8.48	8.50	8.26	8.26	346952
2012-04-16	8.29	8.45	8.26	8.39	209712
2012-04-17	8.48	8.62	8.47	8.53	242084
2012-04-18	8.51	8.51	8.28	8.33	206464
2012-04-19	8.34	8.43	8.20	8.25	229316
2012-04-20	8.59	8.59	8.32	8.35	251592
2012-04-23	8.21	8.36	8.13	8.18	248112
2012-04-24	8.22	8.49	8.19	8.43	316412
2012-04-25	8.56	8.72	8.49	8.61	399344
2012-04-26	8.58	8.66	8.53	8.59	245788
2012-04-27	8.63	8.68	8.49	8.67	273868
2012-04-30	8.70	8.70	8.45	8.46	240440
2012-05-01	8.46	8.63	8.37	8.37	346252
2012-05-02	8.28	8.40	8.24	8.36	231644
2012-05-03	8.35	8.35	8.20	8.25	212208
2012-05-04	8.18	8.20	8.05	8.11	363440
2012-05-07	8.08	8.28	8.08	8.23	237724
2012-05-08	8.18	8.35	8.18	8.32	250348
2012-05-09	8.24	8.30	8.15	8.25	405960
2012-05-10	8.30	8.43	8.30	8.40	201080
2012-05-11	8.31	8.44	8.22	8.25	213404
2012-05-14	8.14	8.24	8.13	8.16	338968
2012-05-15	8.14	8.19	8.09	8.13	285168
2012-05-16	8.14	8.22	8.05	8.06	189780
2012-05-17	8.09	8.11	7.97	7.97	363748
2012-05-18	7.93	8.03	7.90	7.91	442268
2012-05-21	7.96	8.07	7.88	7.99	408408
2012-05-22	8.01	8.11	7.94	8.00	381900
2012-05-23	7.91	8.06	7.88	8.05	304116
2012-05-24	8.05	8.13	7.96	8.13	194268
2012-05-25	8.14	8.15	8.03	8.08	228440
2012-05-29	8.19	8.25	8.01	8.15	233520
2012-05-30	8.07	8.10	7.99	7.99	345736
2012-05-31	7.98	8.09	7.88	8.02	431460
2012-06-01	7.82	7.90	7.70	7.70	400052
2012-06-04	7.74	7.77	7.63	7.68	290980
2012-06-05	7.64	7.75	7.63	7.68	236500
2012-06-06	7.70	7.88	7.68	7.88	607684
2012-06-07	7.98	8.16	7.98	8.15	812476
2012-06-08	8.11	8.28	8.00	8.20	389052
2012-06-11	8.33	8.33	7.87	7.88	877908
2012-06-12	7.91	8.05	7.86	8.02	287704
2012-06-13	7.97	8.16	7.93	7.98	252740
2012-06-14	8.02	8.08	7.92	8.06	241176
2012-06-15	8.03	8.20	8.00	8.13	1134700
2012-06-18	8.10	8.23	8.08	8.12	331748
2012-06-19	8.13	8.25	8.10	8.18	497380
2012-06-20	8.21	8.25	8.12	8.18	268956
2012-06-21	8.15	8.23	7.96	7.98	258040
2012-06-22	8.04	8.19	8.00	8.18	2234112
2012-06-25	8.03	8.14	8.00	8.10	233776
2012-06-26	8.10	8.22	8.10	8.18	326124
2012-06-27	8.19	8.43	8.13	8.43	413320
2012-06-28	8.38	8.51	8.28	8.49	262132
2012-06-29	8.63	8.65	8.58	8.64	546460
2012-07-02	8.72	8.78	8.64	8.78	505480
2012-07-03	8.78	8.87	8.77	8.83	222712
2012-07-05	8.80	8.80	8.65	8.77	210132
2012-07-06	8.72	8.82	8.71	8.79	223548
2012-07-09	8.75	8.81	8.74	8.79	354780
2012-07-10	8.82	8.87	8.74	8.79	177448
2012-07-11	8.81	8.90	8.78	8.86	193224
2012-07-12	8.76	8.97	8.75	8.94	215688
2012-07-13	8.99	9.21	8.92	9.15	279184
2012-07-16	9.12	9.17	9.05	9.07	242228
2012-07-17	9.11	9.13	8.94	9.09	273712
2012-07-18	9.09	9.22	8.98	9.00	283720
2012-07-19	9.01	9.25	8.83	8.85	217000
2012-07-20	9.04	9.09	8.75	8.76	321864
2012-07-23	8.65	8.65	8.52	8.56	409032
2012-07-24	8.62	8.63	8.53	8.62	296236
2012-07-25	8.69	8.77	8.62	8.69	165512
2012-07-26	8.79	8.84	8.63	8.71	153352
2012-07-27	8.70	8.96	8.59	8.87	301360
2012-07-30	8.85	8.89	8.70	8.71	97208
2012-07-31	8.69	8.75	8.62	8.62	255796
2012-08-01	8.65	8.74	8.46	8.46	312968
2012-08-02	8.41	8.53	8.37	8.42	248700
2012-08-03	8.57	8.74	8.55	8.68	234768
2012-08-06	8.71	8.75	8.41	8.61	184676
2012-08-07	8.69	8.71	8.62	8.65	207332
2012-08-08	8.60	8.68	8.60	8.64	105940
2012-08-09	8.63	8.65	8.57	8.58	86596
2012-08-10	8.58	8.58	8.50	8.53	107656
2012-08-13	8.50	8.56	8.43	8.56	141252
2012-08-14	8.59	8.68	8.55	8.63	301708
2012-08-15	8.59	8.69	8.59	8.68	352620
2012-08-16	8.60	8.72	8.58	8.71	138684
2012-08-17	8.69	8.85	8.63	8.84	243668
2012-08-20	8.80	8.87	8.76	8.87	158196
2012-08-21	8.88	8.98	8.78	8.82	221200
2012-08-22	8.79	8.82	8.69	8.71	87328
2012-08-23	8.73	8.73	8.54	8.57	122976
2012-08-24	8.53	8.67	8.51	8.61	128600
2012-08-27	8.66	8.75	8.55	8.65	110176
2012-08-28	8.62	8.75	8.60	8.72	267752
2012-08-29	8.71	8.92	8.71	8.87	202408
2012-08-30	8.82	8.82	8.70	8.72	124012
2012-08-31	8.78	8.79	8.64	8.70	185596
2012-09-04	8.66	8.85	8.53	8.84	218656
2012-09-05	8.93	8.94	8.74	8.82	601332
2012-09-06	8.86	9.00	8.86	9.00	353400
2012-09-07	9.04	9.09	9.00	9.03	243152
2012-09-10	9.02	9.03	8.94	8.95	199288
2012-09-11	8.94	9.05	8.89	8.96	173884
2012-09-12	8.93	9.01	8.84	8.92	218012
2012-09-13	8.96	9.19	8.81	9.09	417752
2012-09-14	9.15	9.25	9.11	9.15	448512
2012-09-17	9.11	9.11	8.96	9.00	245700
2012-09-18	9.02	9.10	8.98	9.09	181488
2012-09-19	9.08	9.15	9.06	9.13	254348
2012-09-20	9.06	9.16	8.98	9.06	366088
2012-09-21	9.24	9.24	8.96	9.02	1357248
2012-09-24	8.97	9.20	8.97	9.15	281564
2012-09-25	9.19	9.22	9.05	9.06	353580
2012-09-26	9.08	9.15	9.01	9.06	210940
2012-09-27	9.08	9.09	8.97	9.08	219292
2012-09-28	9.02	9.09	9.00	9.01	182972
2012-10-01	9.09	9.09	8.94	9.01	286568
2012-10-02	9.03	9.18	9.00	9.18	644712
2012-10-03	9.17	9.24	9.10	9.15	150936
2012-10-04	9.18	9.27	9.10	9.21	232064
2012-10-05	9.22	9.33	9.15	9.21	165556
2012-10-08	9.17	9.20	9.10	9.10	86404
2012-10-09	9.11	9.13	8.97	9.02	176740
2012-10-10	9.01	9.16	9.01	9.09	175300
2012-10-11	9.14	9.14	9.03	9.06	148048
2012-10-12	9.04	9.04	8.81	8.84	178004
2012-10-15	8.88	8.93	8.81	8.88	196496
2012-10-16	8.91	8.91	8.69	8.71	205840
2012-10-17	8.73	8.87	8.73	8.85	271284
2012-10-18	8.82	8.90	8.70	8.70	244460
2012-10-19	8.67	8.93	8.67	8.91	539944
2012-10-22	8.86	9.04	8.86	9.01	302724
2012-10-23	8.95	9.05	8.83	9.00	284156
2012-10-24	9.02	9.04	8.90	8.97	165532
2012-10-25	9.03	9.09	8.97	9.06	144256
2012-10-26	9.03	9.09	8.97	9.02	193348
2012-10-31	9.01	9.06	8.91	9.06	144996
2012-11-01	9.04	9.12	8.92	9.05	360972
2012-11-02	9.12	9.12	8.91	8.95	227832
2012-11-05	8.92	9.07	8.87	9.05	231796
2012-11-06	9.06	9.44	9.06	9.30	484760
2012-11-07	9.20	9.20	9.03	9.08	469400
2012-11-08	9.09	9.12	8.94	8.96	292300
2012-11-09	8.96	9.06	8.87	8.88	187064
2012-11-12	8.89	8.93	8.87	8.88	70748
2012-11-13	8.87	8.96	8.80	8.80	162860
2012-11-14	8.83	8.84	8.78	8.81	445620
2012-11-15	8.81	8.86	8.78	8.81	488020
2012-11-16	8.83	8.88	8.78	8.84	288972
2012-11-19	8.95	9.16	8.95	9.14	429812
2012-11-20	9.11	9.35	9.10	9.25	372880
2012-11-21	9.26	9.30	9.22	9.26	291280
2012-11-23	9.29	9.37	9.29	9.37	250076
2012-11-26	9.31	9.45	9.30	9.45	475204
2012-11-27	9.46	9.47	9.39	9.44	485496
2012-11-28	9.44	9.58	9.29	9.55	510680
2012-11-29	9.59	9.79	9.55	9.78	431532
2012-11-30	9.81	9.82	9.60	9.73	772164
2012-12-03	9.79	9.79	9.70	9.76	367088
2012-12-04	9.75	9.82	9.73	9.77	258528
2012-12-05	9.84	9.97	9.75	9.86	513008
2012-12-06	9.83	9.83	9.60	9.71	768956
2012-12-07	9.71	9.79	9.66	9.68	374952
2012-12-10	9.69	9.71	9.64	9.70	261768
2012-12-11	9.69	9.87	9.69	9.85	519800
2012-12-12	9.83	9.99	9.79	9.98	727532
2012-12-13	9.96	10.05	9.90	9.96	342080
2012-12-14	9.88	10.04	9.84	9.89	282120
2012-12-17	9.97	10.13	9.94	10.09	359248
2012-12-18	10.08	10.30	10.08	10.29	511032
2012-12-19	10.26	10.27	10.21	10.24	397620
2012-12-20	10.23	10.36	10.22	10.31	671100
2012-12-21	10.23	10.23	10.00	10.05	1575196
2012-12-24	10.03	10.08	9.96	10.06	200872
2012-12-26	10.06	10.06	9.86	9.88	430636
2012-12-27	9.92	9.92	9.66	9.86	496156
2012-12-28	9.84	9.94	9.73	9.81	327764
2012-12-31	9.79	9.89	9.71	9.75	1121332
2013-01-02	9.98	10.29	9.97	10.28	1292236
2013-01-03	10.26	10.33	10.16	10.30	342944
2013-01-04	10.37	10.40	10.27	10.36	207732
2013-01-07	10.34	10.42	10.29	10.33	230080
2013-01-08	10.44	10.44	10.27	10.33	274300
2013-01-09	10.36	10.37	10.24	10.28	231140
2013-01-10	10.30	10.45	10.21	10.37	142636
2013-01-11	10.40	10.40	10.04	10.24	269904
2013-01-14	10.20	10.43	10.13	10.36	192600
2013-01-15	10.33	10.47	10.33	10.43	157300
2013-01-16	10.38	10.48	10.35	10.37	221180
2013-01-17	10.44	10.54	10.37	10.53	219780
2013-01-18	10.55	10.62	10.37	10.42	233844
2013-01-22	10.44	10.58	10.44	10.56	268368
2013-01-23	10.59	10.66	10.48	10.50	196132
2013-01-24	10.55	10.60	10.47	10.60	326348
2013-01-25	10.64	10.64	10.30	10.39	367576
2013-01-28	10.43	10.61	10.33	10.56	251928
2013-01-29	10.53	10.65	10.44	10.56	276132
2013-01-30	10.58	10.58	10.31	10.36	283492
2013-01-31	10.38	10.39	10.20	10.27	402168
2013-02-01	10.38	10.56	10.30	10.55	495580
2013-02-04	10.47	10.56	10.46	10.48	263248
2013-02-05	10.58	10.64	10.48	10.57	185396
2013-02-06	10.53	10.70	10.50	10.68	353912
2013-02-07	10.70	10.79	10.50	10.59	159352
2013-02-08	10.64	10.75	10.52	10.59	150328
2013-02-11	10.65	10.67	10.53	10.61	198200
2013-02-12	10.59	10.71	10.53	10.67	250192
2013-02-13	10.76	10.76	10.64	10.69	193392
2013-02-14	10.69	10.79	10.69	10.72	100540
2013-02-15	10.80	10.82	10.73	10.74	324120
2013-02-19	10.76	10.90	10.73	10.85	346340
2013-02-20	10.88	10.90	10.73	10.74	315148
2013-02-21	10.77	11.00	10.55	10.76	222512
2013-02-22	10.84	11.21	10.84	11.08	325000
2013-02-25	11.13	11.13	10.75	10.80	323976
2013-02-26	10.88	11.24	10.83	11.01	479080
2013-02-27	11.03	11.21	11.01	11.12	341756
2013-02-28	11.08	11.24	11.08	11.15	323020
2013-03-01	11.03	11.33	10.89	11.26	372268
2013-03-04	11.20	11.37	11.20	11.32	283344
2013-03-05	11.36	11.62	11.36	11.47	308052
2013-03-06	11.54	11.63	11.47	11.63	271152
2013-03-07	11.63	11.75	11.55	11.75	334784
2013-03-08	11.93	12.25	11.61	11.88	590036
2013-03-11	11.87	11.87	11.75	11.78	320800
2013-03-12	11.75	11.79	11.63	11.66	419716
2013-03-13	11.63	11.72	11.54	11.68	638524
2013-03-14	11.69	11.84	11.68	11.84	252052
2013-03-15	11.87	12.10	11.78	11.98	1303180
2013-03-18	11.83	11.92	11.64	11.79	451388
2013-03-19	11.85	11.97	11.82	11.94	337024
2013-03-20	12.00	12.04	11.91	12.00	124576
2013-03-21	11.94	12.12	11.94	12.02	259128
2013-03-22	12.09	12.16	11.99	12.08	389856
2013-03-25	12.16	12.21	11.88	12.17	258932
2013-03-26	12.25	12.25	12.07	12.20	501436
2013-03-27	12.05	12.18	11.96	12.13	173848
2013-03-28	12.17	12.22	12.13	12.15	298108
2013-04-01	12.17	12.22	11.96	12.13	384660
2013-04-02	12.23	12.23	11.93	11.98	183024
2013-04-03	12.03	12.03	11.76	11.80	239624
2013-04-04	11.85	11.95	11.75	11.95	230300
2013-04-05	11.72	12.07	11.72	12.01	282012
2013-04-08	12.05	12.05	11.79	12.00	112988
2013-04-09	12.03	12.13	11.81	11.82	237892
2013-04-10	11.89	12.03	11.87	11.96	361960
2013-04-11	11.96	12.00	11.82	11.90	301800
2013-04-12	11.89	12.05	11.87	12.03	146376
2013-04-15	11.99	11.99	11.56	11.61	374464
2013-04-16	11.74	11.92	11.63	11.90	276816
2013-04-17	11.79	11.90	11.48	11.69	378912
2013-04-18	11.68	11.74	11.52	11.58	179828
2013-04-19	11.50	11.99	11.50	11.95	234000
2013-04-22	11.95	11.98	11.72	11.83	356540
2013-04-23	11.92	12.27	11.83	12.26	229676
2013-04-24	12.24	12.32	12.09	12.28	185772
2013-04-25	12.28	12.38	12.22	12.23	84052
2013-04-26	12.28	12.32	12.05	12.11	196132
2013-04-29	12.22	12.38	12.08	12.31	160088
2013-04-30	12.26	12.37	12.24	12.35	237124
2013-05-01	12.27	12.38	11.83	11.84	633332
2013-05-02	11.85	12.13	11.84	12.01	221752
2013-05-03	12.18	12.44	11.99	12.38	299196
2013-05-06	12.34	12.58	12.33	12.58	205980
2013-05-07	12.56	13.10	12.52	13.10	445880
2013-05-08	13.10	13.10	12.93	12.96	410064
2013-05-09	12.95	13.04	12.84	12.88	225768
2013-05-10	12.88	12.90	12.71	12.88	130160
2013-05-13	12.82	12.97	12.80	12.84	261040
2013-05-14	12.82	13.22	12.82	13.22	445920
2013-05-15	13.22	13.51	13.12	13.40	219660
2013-05-16	13.32	13.49	13.32	13.47	198096
2013-05-17	13.49	13.75	13.42	13.74	499792
2013-05-20	13.68	13.96	13.65	13.90	242480
2013-05-21	13.89	13.94	13.83	13.93	183364
2013-05-22	13.98	14.18	13.77	13.95	437540
2013-05-23	13.88	13.88	13.58	13.67	613640
2013-05-24	13.63	13.84	13.50	13.79	123112
2013-05-28	14.00	14.14	13.72	13.96	343196
2013-05-29	13.84	14.08	13.77	13.88	151568
2013-05-30	13.93	14.04	13.87	13.97	110408
2013-05-31	13.85	14.00	13.75	13.75	235896
2013-06-03	13.83	14.09	13.72	14.07	590992
2013-06-04	14.04	14.13	13.80	14.00	191436
2013-06-05	13.96	14.09	13.77	13.80	207376
2013-06-06	13.76	14.05	13.66	14.05	351720
2013-06-07	14.17	14.21	13.98	14.09	273816
2013-06-10	14.09	14.21	13.83	14.18	244264
2013-06-11	14.03	14.20	13.84	13.97	165232
2013-06-12	14.08	14.23	13.66	13.77	207320
2013-06-13	13.73	14.02	13.65	14.00	166732
2013-06-14	14.00	14.00	13.55	13.58	118864
2013-06-17	13.70	13.87	13.56	13.70	171512
2013-06-18	13.71	13.88	13.57	13.82	301480
2013-06-19	13.78	13.85	13.58	13.65	188484
2013-06-20	13.43	13.67	13.42	13.51	351100
2013-06-21	13.56	13.65	13.44	13.57	1028512
2013-06-24	13.44	13.72	13.42	13.60	374760
2013-06-25	13.70	14.12	13.52	14.05	344292
2013-06-26	14.01	14.12	13.89	13.92	358120
2013-06-27	14.04	14.11	13.96	14.08	323664
2013-06-28	14.12	14.16	13.91	13.92	3607120
2013-07-01	14.09	14.35	13.92	14.16	952240
2013-07-02	14.17	14.67	14.07	14.65	1056788
2013-07-03	14.58	15.24	14.46	15.23	377508
2013-07-05	15.48	15.62	15.25	15.53	458888
2013-07-08	15.53	15.64	15.10	15.19	500920
2013-07-09	15.25	15.36	15.05	15.35	474340
2013-07-10	15.37	15.47	15.08	15.18	228156
2013-07-11	15.30	15.35	15.00	15.02	307340
2013-07-12	15.00	15.08	14.75	15.01	508432
2013-07-15	15.06	15.38	15.06	15.25	395984
2013-07-16	15.23	15.29	15.01	15.19	343276
2013-07-17	15.25	15.38	15.02	15.20	264092
2013-07-18	15.24	15.58	15.19	15.39	406600
2013-07-19	15.34	15.59	15.15	15.55	277204
2013-07-22	15.46	16.00	15.46	15.91	274404
2013-07-23	15.93	15.93	15.52	15.75	394048
2013-07-24	15.78	15.98	15.59	15.64	483580
2013-07-25	15.63	15.84	15.52	15.63	311900
2013-07-26	15.47	15.72	15.47	15.66	160100
2013-07-29	15.61	15.62	15.45	15.54	241680
2013-07-30	15.63	15.65	15.52	15.61	276072
2013-07-31	15.71	15.82	15.40	15.41	525300
2013-08-01	15.58	15.85	15.46	15.68	271692
2013-08-02	15.59	15.68	15.45	15.55	158368
2013-08-05	15.52	15.75	15.39	15.73	216928
2013-08-06	15.36	15.59	15.08	15.25	400808
2013-08-07	15.24	15.24	14.85	14.88	637344
2013-08-08	14.92	14.93	14.55	14.62	464748
2013-08-09	14.60	14.68	14.50	14.52	235736
2013-08-12	14.40	14.57	14.35	14.46	861936
2013-08-13	14.58	14.78	14.30	14.77	1198260
2013-08-14	14.75	15.06	14.75	14.87	308248
2013-08-15	14.78	14.98	14.78	14.82	481876
2013-08-16	14.78	15.07	14.78	14.80	455428
2013-08-19	14.78	14.97	14.60	14.64	374500
2013-08-20	14.67	15.07	14.56	14.95	673728
2013-08-21	14.85	15.01	14.75	14.82	255088
2013-08-22	14.82	15.12	14.82	15.10	194076
2013-08-23	15.03	15.13	14.87	15.06	269452
2013-08-26	15.04	15.25	15.00	15.09	264212
2013-08-27	14.95	14.95	14.52	14.53	917284
2013-08-28	14.55	14.75	14.52	14.55	270532
2013-08-29	14.59	14.86	14.55	14.70	187372
2013-08-30	14.69	14.69	14.27	14.38	402828
2013-09-03	14.56	14.62	14.20	14.36	273612
2013-09-04	14.35	14.52	14.35	14.40	345424
2013-09-05	14.38	14.58	14.37	14.52	358128
2013-09-06	14.58	14.59	14.20	14.42	194880
2013-09-09	14.44	14.50	14.31	14.41	265260
2013-09-10	14.53	14.53	14.38	14.45	464576
2013-09-11	14.39	14.70	14.31	14.34	243876
2013-09-12	14.23	14.37	14.20	14.27	320276
2013-09-13	14.34	14.41	14.17	14.20	389840
2013-09-16	14.33	14.33	14.17	14.22	365716
2013-09-17	14.22	14.71	14.22	14.64	317356
2013-09-18	14.60	14.87	14.54	14.58	380408
2013-09-19	14.62	14.71	14.38	14.51	235452
2013-09-20	14.53	14.85	14.44	14.65	2490248
2013-09-23	14.61	14.61	14.27	14.41	433368
2013-09-24	14.37	14.72	14.27	14.43	624948
2013-09-25	14.41	14.62	14.25	14.40	400516
2013-09-26	14.40	14.61	14.26	14.59	409872
2013-09-27	14.46	14.74	14.41	14.53	305108
2013-09-30	14.41	14.80	14.38	14.71	399668
2013-10-01	14.74	14.96	14.63	14.95	634432
2013-10-02	14.85	14.85	14.53	14.56	240860
2013-10-03	14.54	14.54	14.35	14.39	280092
2013-10-04	14.36	14.60	14.36	14.56	126364
2013-10-07	14.38	14.53	14.26	14.35	328848
2013-10-08	14.38	14.41	14.13	14.19	364548
2013-10-09	14.20	14.44	14.20	14.27	252600
2013-10-10	14.45	14.62	14.34	14.60	197288
2013-10-11	14.52	15.03	14.44	15.02	269520
2013-10-14	14.90	15.11	14.90	15.04	424424
2013-10-15	14.95	15.15	14.95	15.00	384568
2013-10-16	15.09	15.44	15.09	15.35	339636
2013-10-17	15.32	15.34	15.14	15.31	566268
2013-10-18	15.72	15.72	15.13	15.45	495604
2013-10-21	15.49	15.58	15.38	15.43	379908
2013-10-22	15.45	15.54	15.29	15.40	336000
2013-10-23	15.35	15.56	15.31	15.48	370068
2013-10-24	15.48	15.64	15.40	15.57	315196
2013-10-25	15.63	15.63	15.38	15.58	219128
2013-10-28	15.60	15.64	15.46	15.61	262908
2013-10-29	15.63	15.66	15.40	15.57	227056
2013-10-30	15.63	15.70	15.50	15.56	258704
2013-10-31	15.60	15.70	15.36	15.38	310176
2013-11-01	15.36	15.52	15.07	15.31	437644
2013-11-04	15.40	15.40	15.25	15.35	374156
2013-11-05	15.31	15.44	15.13	15.24	179388
2013-11-06	15.36	15.47	15.08	15.43	237136
2013-11-07	15.48	15.61	15.13	15.15	226172
2013-11-08	15.14	15.75	15.14	15.61	487672
2013-11-11	15.57	15.60	15.42	15.45	207024
2013-11-12	15.40	15.49	15.14	15.29	260624
2013-11-13	15.22	15.49	15.13	15.48	280348
2013-11-14	15.44	15.49	15.17	15.41	118992
2013-11-15	15.39	15.45	15.20	15.40	290332
2013-11-18	15.44	15.69	15.32	15.45	259796
2013-11-19	15.48	15.62	15.26	15.35	215500
2013-11-20	15.40	15.58	15.29	15.45	241700
2013-11-21	15.55	15.75	15.41	15.71	226796
2013-11-22	15.74	16.06	15.54	16.05	567524
2013-11-25	16.05	16.25	16.05	16.25	610172
2013-11-26	16.25	16.61	16.23	16.45	494248
2013-11-27	16.46	16.76	16.31	16.57	262376
2013-11-29	16.68	16.88	16.51	16.60	203792
2013-12-02	16.63	16.75	16.32	16.41	270656
2013-12-03	16.40	16.54	16.03	16.18	282788
2013-12-04	15.87	16.38	15.86	16.06	293280
2013-12-05	16.03	16.19	15.88	16.13	260992
2013-12-06	16.32	16.47	16.13	16.33	204996
2013-12-09	16.35	16.35	16.08	16.21	439016
2013-12-10	16.14	16.31	15.92	15.96	436160
2013-12-11	15.94	15.98	15.59	15.66	277720
2013-12-12	15.60	15.85	14.94	15.67	298272
2013-12-13	15.72	15.86	15.58	15.66	313636
2013-12-16	15.69	16.01	15.59	15.98	396600
2013-12-17	15.98	15.98	15.67	15.78	272460
2013-12-18	15.85	16.19	15.66	16.19	343568
2013-12-19	16.12	16.20	15.92	15.97	330856
2013-12-20	16.05	16.33	15.68	16.21	1593652
2013-12-23	16.32	16.61	16.22	16.58	485824
2013-12-24	16.55	16.70	16.49	16.56	106920
2013-12-26	16.67	16.75	16.49	16.64	154476
2013-12-27	16.71	16.73	16.51	16.61	235612
2013-12-30	16.56	16.66	16.44	16.55	204792
2013-12-31	16.53	16.70	16.51	16.53	371720
2014-01-02	16.51	16.52	16.18	16.19	424212
2014-01-03	16.20	16.42	16.17	16.35	331804
2014-01-06	16.45	16.48	16.10	16.13	488232
2014-01-07	16.23	16.47	16.20	16.30	453288
2014-01-08	16.30	16.57	16.26	16.37	629036
2014-01-09	16.43	16.55	16.28	16.47	273848
2014-01-10	16.50	16.56	16.19	16.35	294828
2014-01-13	16.26	16.45	16.12	16.29	492852
2014-01-14	16.36	16.49	16.13	16.28	680368
2014-01-15	16.28	16.33	16.14	16.17	341100
2014-01-16	16.17	16.20	15.93	16.00	395548
2014-01-17	15.97	16.18	15.96	16.16	491964
2014-01-21	16.30	16.61	16.25	16.49	325016
2014-01-22	16.47	16.74	16.38	16.57	357972
2014-01-23	16.48	16.48	16.11	16.33	454620
2014-01-24	16.09	16.44	16.04	16.25	634856
2014-01-27	16.26	16.28	15.97	15.97	793280
2014-01-28	15.97	16.13	15.77	15.85	472936
2014-01-29	15.69	15.83	15.41	15.46	587436
2014-01-30	15.61	15.75	15.45	15.64	488112
2014-01-31	15.34	15.69	15.28	15.29	1025512
2014-02-03	15.29	15.41	14.75	14.75	792332
2014-02-04	14.77	15.17	14.72	14.90	815856
2014-02-05	14.86	14.97	14.68	14.73	578472
2014-02-06	14.73	14.89	14.63	14.78	450956
2014-02-07	14.78	14.94	14.54	14.75	530292
2014-02-10	14.71	14.82	14.60	14.76	382952
2014-02-11	14.80	14.94	14.68	14.89	364980
2014-02-12	14.86	15.07	14.71	14.84	352584
2014-02-13	14.73	14.97	14.67	14.91	344188
2014-02-14	14.91	14.95	14.72	14.89	380256
2014-02-18	14.90	15.16	14.85	14.96	441140
2014-02-19	14.90	14.96	14.43	14.46	732780
2014-02-20	14.47	14.68	14.30	14.48	533716
2014-02-21	14.55	14.80	14.51	14.57	848636
2014-02-24	14.73	15.01	14.73	14.85	667776
2014-02-25	14.89	14.99	14.76	14.80	518456
2014-02-26	14.85	15.22	14.70	15.01	530560
2014-02-27	14.96	15.04	14.91	15.00	319792
2014-02-28	15.04	15.37	14.85	15.12	755068
2014-03-03	15.02	15.21	14.82	15.03	468552
2014-03-04	15.24	15.67	15.04	15.58	913368
2014-03-05	15.53	15.63	15.27	15.55	430112
2014-03-06	15.56	15.80	15.56	15.75	511876
2014-03-07	15.89	16.01	15.85	15.89	406836
2014-03-10	15.85	15.96	15.78	15.91	426056
2014-03-11	15.90	15.90	15.58	15.65	476456
2014-03-12	15.49	15.56	15.24	15.32	749980
2014-03-13	15.43	15.46	15.09	15.17	490540
2014-03-14	15.07	15.35	14.94	15.02	917692
2014-03-17	15.17	15.40	15.17	15.35	699208
2014-03-18	15.35	15.53	15.30	15.50	465420
2014-03-19	15.48	15.78	15.34	15.60	349760
2014-03-20	15.52	16.05	15.52	16.01	519092
2014-03-21	16.11	16.20	15.79	15.82	1878704
2014-03-24	15.87	15.92	15.69	15.77	390540
2014-03-25	15.86	15.97	15.78	15.82	424060
2014-03-26	15.92	15.92	15.50	15.52	522024
2014-03-27	15.57	15.88	15.21	15.25	392128
2014-03-28	15.24	15.45	15.13	15.15	305144
2014-03-31	15.28	15.55	15.24	15.45	372620
2014-04-01	15.51	15.85	15.30	15.83	639304
2014-04-02	15.82	15.82	15.54	15.77	311912
2014-04-03	15.81	15.83	15.58	15.78	322856
2014-04-04	15.84	15.92	15.26	15.27	440292
2014-04-07	15.26	15.49	15.00	15.10	445372
2014-04-08	15.10	15.26	15.01	15.09	351516
2014-04-09	15.13	15.15	14.90	15.00	254044
2014-04-10	14.97	14.97	14.48	14.58	598500
2014-04-11	14.41	14.74	14.39	14.51	411176
2014-04-14	14.69	14.75	14.46	14.61	324116
2014-04-15	14.66	14.77	14.32	14.53	524356
2014-04-16	14.66	14.68	14.45	14.51	314812
2014-04-17	14.51	14.70	14.45	14.60	454472
2014-04-21	14.73	14.86	14.55	14.79	852560
2014-04-22	15.04	15.18	14.89	15.10	905696
2014-04-23	15.07	15.40	15.03	15.38	855652
2014-04-24	15.47	15.50	15.07	15.12	719136
2014-04-25	15.10	15.21	14.81	14.87	619692
2014-04-28	14.93	15.04	14.70	14.83	636012
2014-04-29	14.94	15.00	14.61	14.65	374048
2014-04-30	14.65	15.39	14.56	14.78	445056
2014-05-01	14.74	15.33	14.50	14.66	510192
2014-05-02	14.65	15.01	14.38	14.68	379156
2014-05-05	14.53	14.76	14.44	14.62	437344
2014-05-06	14.56	14.68	14.38	14.39	481756
2014-05-07	14.46	14.62	14.24	14.59	473200
2014-05-08	14.62	14.75	14.37	14.42	464968
2014-05-09	14.36	14.69	14.26	14.69	374964
2014-05-12	14.78	15.08	14.64	15.06	514736
2014-05-13	15.06	15.14	14.85	14.89	992484
2014-05-14	14.84	15.00	14.51	14.59	830028
2014-05-15	14.50	14.64	14.25	14.54	557920
2014-05-16	14.51	14.58	14.34	14.56	452468
2014-05-19	14.55	14.86	14.55	14.84	477316
2014-05-20	14.77	14.77	14.44	14.56	763180
2014-05-21	14.61	14.74	14.37	14.61	419220
2014-05-22	14.66	14.70	14.58	14.68	336012
2014-05-23	14.73	14.85	14.63	14.75	247760
2014-05-27	14.89	15.18	14.81	15.10	359596
2014-05-28	15.05	15.06	14.83	14.96	308288
2014-05-29	15.00	15.07	14.77	14.88	328156
2014-05-30	14.92	15.09	14.83	14.87	365880
2014-06-02	14.89	15.06	14.66	14.94	393500
2014-06-03	15.01	15.38	15.01	15.10	459656
2014-06-04	15.10	15.38	15.10	15.18	468370
2014-06-05	15.17	15.58	15.07	15.56	483012
2014-06-06	15.68	15.83	15.58	15.77	376656
2014-06-09	15.75	16.13	15.75	16.12	331126
2014-06-10	16.08	16.15	15.92	16.05	315686
2014-06-11	15.95	16.08	15.75	15.85	267316
2014-06-12	15.74	15.89	15.59	15.71	273806
2014-06-13	15.79	15.94	15.57	15.61	317954
2014-06-16	15.58	15.82	15.34	15.43	288114
2014-06-17	15.39	15.84	15.34	15.77	372416
2014-06-18	15.73	16.02	15.64	15.91	359362
2014-06-19	15.93	15.96	15.70	15.84	172104
2014-06-20	15.95	16.01	15.72	15.83	1051808
2014-06-23	15.84	15.89	15.69	15.72	227942
2014-06-24	15.70	15.93	15.54	15.55	335478
2014-06-25	15.49	15.75	15.23	15.70	278172
2014-06-26	15.72	15.74	15.47	15.66	218946
2014-06-27	15.51	15.87	15.49	15.73	779322
2014-06-30	15.67	15.74	15.51	15.69	352656
2014-07-01	15.73	16.27	15.73	16.01	467836
2014-07-02	15.98	16.08	15.70	15.76	309682
2014-07-03	15.92	16.08	15.90	15.99	294300
2014-07-07	15.95	16.04	15.79	15.80	298450
2014-07-08	15.78	15.91	15.42	15.49	650182
2014-07-09	15.57	15.71	15.49	15.61	301250
2014-07-10	15.30	15.56	15.30	15.42	294256
2014-07-11	15.37	15.47	15.25	15.36	174676
2014-07-14	15.59	15.66	15.28	15.35	173530
2014-07-15	15.41	15.52	15.28	15.45	245410
2014-07-16	15.57	15.57	15.24	15.27	286446
2014-07-17	15.25	15.25	14.82	14.91	423700
2014-07-18	14.91	15.32	14.91	15.09	551290
2014-07-21	14.99	15.09	14.80	14.91	281610
2014-07-22	14.98	15.10	14.78	14.88	342902
2014-07-23	14.90	14.99	14.76	14.86	345362
2014-07-24	14.92	15.12	14.87	14.98	361064
2014-07-25	14.82	15.03	14.82	14.89	235326
2014-07-28	14.91	14.91	14.58	14.66	220362
2014-07-29	14.67	14.86	14.65	14.79	183088
2014-07-30	14.92	15.10	14.75	15.00	275542
2014-07-31	14.80	14.99	14.67	14.69	423012
2014-08-01	14.72	14.76	14.28	14.35	383430
2014-08-04	14.46	14.65	14.19	14.46	332308
2014-08-05	14.38	14.65	14.35	14.53	234462
2014-08-06	14.46	14.81	14.46	14.70	260396
2014-08-07	14.75	14.86	14.49	14.59	167890
2014-08-08	14.58	14.78	14.57	14.74	283948
2014-08-11	14.80	15.00	14.65	14.78	215968
2014-08-12	14.69	14.82	14.55	14.66	217444
2014-08-13	14.69	15.00	14.67	14.77	191000
2014-08-14	14.71	14.92	14.62	14.64	185774
2014-08-15	14.82	14.86	14.38	14.56	413926
2014-08-18	14.75	15.00	14.67	14.95	285756
2014-08-19	14.94	14.99	14.73	14.89	121812
2014-08-20	14.83	14.83	14.60	14.75	193132
2014-08-21	14.72	15.02	14.53	14.92	246668
2014-08-22	14.92	15.09	14.86	14.99	168428
2014-08-25	15.06	15.19	14.78	14.91	232094
2014-08-26	14.95	15.10	14.79	15.06	235492
2014-08-27	15.09	15.09	14.86	14.87	163312
2014-08-28	14.80	14.86	14.61	14.62	224130
2014-08-29	14.61	14.72	14.54	14.70	208770
2014-09-02	14.81	14.95	14.74	14.88	244868
2014-09-03	14.91	14.98	14.75	14.89	255434
2014-09-04	14.93	15.10	14.73	14.79	158972
2014-09-05	14.71	14.87	14.60	14.79	153720
2014-09-08	14.82	15.00	14.67	14.95	189344
2014-09-09	14.90	14.90	14.67	14.70	229548
2014-09-10	14.72	14.99	14.72	14.93	175744
2014-09-11	14.78	15.04	14.78	15.01	201868
2014-09-12	15.04	15.21	14.80	14.92	383052
2014-09-15	14.94	15.03	14.68	14.76	279276
2014-09-16	14.75	14.85	14.61	14.74	400906
2014-09-17	14.76	15.00	14.57	14.80	253196
2014-09-18	14.84	15.28	14.68	15.00	424360
2014-09-19	14.94	15.16	14.43	14.59	2770936
2014-09-22	14.48	14.73	14.33	14.33	483566
2014-09-23	14.30	14.41	14.12	14.12	457732
2014-09-24	14.11	14.26	14.02	14.22	351710
2014-09-25	14.24	14.24	13.96	14.03	416240
2014-09-26	14.13	14.39	13.97	14.08	398744
2014-09-29	13.97	14.13	13.94	14.07	345740
2014-09-30	14.07	14.11	13.86	13.90	607620
2014-10-01	13.90	14.02	13.69	13.77	518998
2014-10-02	13.78	14.14	13.70	14.08	412348
2014-10-03	14.26	14.35	14.10	14.12	383844
2014-10-06	14.14	14.14	13.94	14.00	229428
2014-10-07	13.89	13.95	13.76	13.79	481570
2014-10-08	13.80	14.19	13.80	14.17	293240
2014-10-09	14.12	14.20	13.85	13.90	522330
2014-10-10	13.80	14.10	13.80	13.87	444920
2014-10-13	13.88	14.30	13.87	14.14	427378
2014-10-14	14.27	14.46	14.23	14.33	527866
2014-10-15	14.06	14.11	13.58	13.70	660354
2014-10-16	13.51	13.99	13.29	13.91	700986
2014-10-17	15.48	15.48	13.95	14.05	665270
2014-10-20	13.94	14.17	13.75	14.00	471016
2014-10-21	14.07	15.34	13.79	14.45	426386
2014-10-22	14.45	14.51	14.26	14.27	356550
2014-10-23	14.44	14.67	14.32	14.45	370346
2014-10-24	14.49	14.63	14.40	14.51	171084
2014-10-27	14.39	14.70	14.36	14.68	220396
2014-10-28	14.80	15.17	14.68	15.14	441170
2014-10-29	15.08	15.50	14.97	15.34	428978
2014-10-30	15.32	15.61	15.08	15.50	377248
2014-10-31	15.84	15.99	15.46	15.89	498386
2014-11-03	15.98	15.99	15.77	15.84	481380
2014-11-04	15.74	15.95	15.59	15.76	361602
2014-11-05	15.86	15.95	15.66	15.82	271290
2014-11-06	15.82	15.85	15.70	15.81	231334
2014-11-07	15.79	15.88	15.61	15.84	188526
2014-11-10	15.84	15.95	15.76	15.94	230328
2014-11-11	15.90	15.91	15.75	15.82	345872
2014-11-12	15.75	16.15	15.75	16.10	254594
2014-11-13	16.16	16.17	16.05	16.04	44438
2014-11-14	15.93	15.99	15.77	15.90	203082
2014-11-17	15.83	15.84	15.65	15.66	198784
2014-11-18	15.68	15.79	15.59	15.70	173716
2014-11-19	15.67	15.67	15.22	15.37	229354
2014-11-20	15.26	15.51	15.25	15.47	151190
2014-11-21	15.75	15.76	15.27	15.32	268794
2014-11-24	15.38	15.58	15.34	15.56	192654
2014-11-25	15.61	15.64	15.44	15.52	186386
2014-11-26	15.49	15.60	15.45	15.55	163640
2014-11-28	15.60	15.60	15.01	15.09	183048
2014-12-01	15.08	15.08	14.50	14.53	359626
2014-12-02	14.60	15.06	14.56	14.90	234822
2014-12-03	14.82	15.11	14.80	14.97	325248
2014-12-04	15.00	15.19	14.88	14.96	719558
2014-12-05	14.97	15.51	14.96	15.24	413722
2014-12-08	15.15	15.31	14.89	14.96	306090
2014-12-09	14.77	15.26	14.77	15.23	348374
2014-12-10	15.15	15.28	14.70	14.72	287354
2014-12-11	14.71	14.88	14.64	14.71	260570
2014-12-12	14.53	14.68	14.40	14.48	344592
2014-12-15	14.60	14.71	14.29	14.34	229524
2014-12-16	14.30	14.86	14.27	14.57	407870
2014-12-17	14.59	14.85	14.44	14.85	527138
2014-12-18	15.07	15.11	14.85	15.08	312972
2014-12-19	15.04	15.08	14.63	14.93	1923856
2014-12-22	14.91	15.03	14.73	14.98	337324
2014-12-23	15.07	15.17	14.89	15.01	288530
2014-12-24	14.99	15.08	14.74	14.94	156208
2014-12-26	15.04	15.04	14.89	15.01	159720
2014-12-29	15.03	15.44	14.96	15.34	424154
2014-12-30	15.27	15.41	15.16	15.17	219802
2014-12-31	15.17	15.21	14.90	14.94	450430
2015-01-02	15.09	15.09	14.46	14.77	335716
2015-01-05	14.62	14.66	14.27	14.34	280640
2015-01-06	14.34	14.35	13.80	13.87	700966
2015-01-07	13.96	14.14	13.54	13.77	962898
2015-01-08	13.95	14.01	13.65	13.76	1073018
2015-01-09	13.74	13.75	13.12	13.18	800306
2015-01-12	13.20	13.22	12.85	12.95	848894
2015-01-13	13.00	13.23	12.66	12.91	893360
2015-01-14	12.76	12.81	12.47	12.81	965192
2015-01-15	12.79	12.89	12.51	12.52	641240
2015-01-16	12.50	12.77	12.50	12.64	1221244
2015-01-20	12.67	12.70	12.38	12.41	858198
2015-01-21	12.39	12.59	12.23	12.28	859006
2015-01-22	12.40	12.87	12.33	12.81	1018734
2015-01-23	12.88	13.15	12.83	12.89	683408
2015-01-26	12.87	12.96	12.65	12.83	971952
2015-01-27	12.66	13.00	12.61	12.92	376246
2015-01-28	13.02	13.31	12.50	12.54	495430
2015-01-29	12.54	12.67	12.40	12.63	446200
2015-01-30	12.51	12.63	12.34	12.35	565006
2015-02-02	12.38	12.90	12.38	12.83	500836
2015-02-03	12.87	13.37	12.87	13.15	511552
2015-02-04	13.10	13.21	12.94	12.97	303314
2015-02-05	13.06	13.34	12.97	13.29	388940
2015-02-06	13.35	13.60	13.26	13.45	531198
2015-02-09	13.36	13.38	13.00	13.06	328668
2015-02-10	12.85	13.14	12.70	12.95	519720
2015-02-11	12.89	12.98	12.77	12.86	252204
2015-02-12	12.95	13.14	12.92	13.10	237072
2015-02-13	13.09	13.29	13.08	13.24	466814
2015-02-17	13.27	13.41	13.15	13.39	320108
2015-02-18	13.32	13.40	13.01	13.08	278520
2015-02-19	13.03	13.13	12.82	12.96	252708
2015-02-20	12.95	13.08	12.68	13.04	338790
2015-02-23	13.03	13.07	12.84	13.07	226062
2015-02-24	13.10	13.50	13.07	13.45	637792
2015-02-25	13.48	13.50	13.24	13.27	253032
2015-02-26	13.23	13.38	13.14	13.38	196010
2015-02-27	13.38	13.42	13.13	13.14	336732
2015-03-02	13.13	13.31	13.05	13.21	271932
2015-03-03	13.15	13.20	13.01	13.04	159128
2015-03-04	12.97	13.05	12.89	12.93	230618
2015-03-05	12.94	13.23	12.76	13.16	372502
2015-03-06	13.04	13.55	13.04	13.30	517862
2015-03-09	13.29	13.46	13.19	13.40	295406
2015-03-10	13.35	13.45	13.22	13.42	505350
2015-03-11	13.41	13.54	13.38	13.46	699162
2015-03-12	13.55	13.97	13.43	13.95	417674
2015-03-13	13.95	13.95	13.50	13.87	506676
2015-03-16	13.97	13.97	13.67	13.73	407886
2015-03-17	13.71	13.97	13.62	13.93	504182
2015-03-18	13.89	14.19	13.73	13.83	558230
2015-03-19	13.77	13.83	13.45	13.79	431924
2015-03-20	13.81	14.24	13.74	14.22	1072474
2015-03-23	14.20	14.35	14.05	14.12	475226
2015-03-24	14.05	14.63	13.98	14.12	462698
2015-03-25	14.13	14.36	13.78	13.79	419996
2015-03-26	13.75	13.89	13.60	13.87	281454
2015-03-27	13.92	14.06	13.65	14.00	448910
2015-03-30	14.05	14.39	13.98	14.32	389848
2015-03-31	14.20	14.20	13.78	13.82	849248
2015-04-01	13.78	13.92	13.58	13.77	395042
2015-04-02	13.83	14.05	13.82	13.89	472898
2015-04-06	13.75	14.15	13.66	13.98	363560
2015-04-07	13.99	14.08	13.82	13.95	301204
2015-04-08	13.92	14.08	13.84	13.95	372746
2015-04-09	13.97	14.09	13.75	13.97	324842
2015-04-10	14.04	14.04	13.87	13.99	196720
2015-04-13	13.98	14.24	13.94	14.22	168036
2015-04-14	14.19	14.21	14.02	14.13	303682
2015-04-15	14.16	14.69	14.10	14.46	545952
2015-04-16	14.39	14.47	14.21	14.37	280258
2015-04-17	14.30	14.77	14.25	14.34	568210
2015-04-20	14.40	14.70	14.35	14.59	277724
2015-04-21	14.66	14.74	14.46	14.47	203950
2015-04-22	14.47	14.63	14.27	14.63	233376
2015-04-23	14.53	14.70	14.40	14.65	279450
2015-04-24	14.59	14.60	14.34	14.43	224564
2015-04-27	14.52	14.67	14.32	14.52	357658
2015-04-28	14.53	14.92	14.53	14.89	284742
2015-04-29	14.89	15.00	14.73	14.86	276580
2015-04-30	14.77	14.95	14.43	14.48	577760
2015-05-01	14.55	14.71	14.30	14.52	478744
2015-05-04	14.59	14.77	14.59	14.70	254646
2015-05-05	14.62	14.80	14.47	14.64	338786
2015-05-06	14.67	14.81	14.53	14.79	397792
2015-05-07	14.66	14.84	14.51	14.62	299852
2015-05-08	14.78	14.80	14.51	14.60	286148
2015-05-11	14.60	14.84	14.47	14.75	319052
2015-05-12	14.69	14.88	14.50	14.83	175052
2015-05-13	14.84	14.96	14.75	14.89	260352
2015-05-14	14.96	15.11	14.81	14.97	424430
2015-05-15	14.94	14.96	14.45	14.66	236512
2015-05-18	14.67	15.00	14.64	15.00	297950
2015-05-19	14.96	15.14	14.85	15.11	619630
2015-05-20	15.17	15.17	14.98	15.11	209892
2015-05-21	15.08	15.19	14.90	15.01	169732
2015-05-22	15.00	15.04	14.75	14.76	173100
2015-05-26	14.72	14.79	14.58	14.76	325874
2015-05-27	14.80	15.10	14.68	15.07	225642
2015-05-28	15.00	15.16	14.97	15.16	254866
2015-05-29	15.25	15.25	14.96	15.07	386352
2015-06-01	15.15	15.27	14.97	15.15	311328
2015-06-02	15.06	15.48	15.02	15.37	470384
2015-06-03	15.47	15.78	15.45	15.72	385526
2015-06-04	15.60	15.70	15.41	15.54	300954
2015-06-05	15.66	15.92	15.62	15.86	218856
2015-06-08	15.80	16.04	15.80	15.91	241788
2015-06-09	15.89	16.18	15.76	16.13	354514
2015-06-10	16.25	17.07	16.18	16.79	742490
2015-06-11	16.79	16.83	16.32	16.45	371746
2015-06-12	16.40	16.50	16.16	16.34	327838
2015-06-15	16.15	16.32	15.95	16.27	384526
2015-06-16	16.17	16.80	16.13	16.78	402326
2015-06-17	16.77	16.88	16.26	16.31	286622
2015-06-18	16.39	16.62	16.15	16.59	445940
2015-06-19	16.60	16.85	16.47	16.69	1325568
2015-06-22	16.84	17.00	16.72	16.89	278088
2015-06-23	16.86	17.25	16.86	17.18	425096
2015-06-24	17.13	17.38	17.02	17.18	511248
2015-06-25	17.27	17.40	17.08	17.35	394924
2015-06-26	17.44	17.66	17.32	17.63	1381362
2015-06-29	17.55	17.66	17.20	17.25	504784
2015-06-30	17.27	17.63	17.27	17.32	562592
2015-07-01	17.56	17.78	17.32	17.51	484106
2015-07-02	17.54	17.54	17.07	17.20	364794
2015-07-06	16.94	17.26	16.86	17.14	476898
2015-07-07	17.16	17.16	16.59	16.86	595356
2015-07-08	16.78	16.86	16.50	16.84	713798
2015-07-09	17.05	17.15	16.76	17.11	621242
2015-07-10	17.33	17.45	17.18	17.28	376276
2015-07-13	17.39	17.50	17.33	17.48	407024
2015-07-14	17.45	17.50	17.30	17.46	444608
2015-07-15	17.46	17.61	17.29	17.39	297042
2015-07-16	17.50	17.61	17.35	17.55	352824
2015-07-17	17.61	17.61	17.10	17.37	494674
2015-07-20	17.45	17.71	17.26	17.69	379100
2015-07-21	17.73	17.95	17.67	17.76	484482
2015-07-22	17.70	18.09	17.65	18.00	304958
2015-07-23	17.99	18.10	17.45	17.57	291510
2015-07-24	17.48	17.59	17.14	17.17	361932
2015-07-27	17.08	17.14	16.80	17.01	239698
2015-07-28	17.13	17.18	16.88	16.91	298558
2015-07-29	16.88	17.15	16.75	16.90	405102
2015-07-30	16.82	17.07	16.72	16.95	286394
2015-07-31	16.97	17.05	16.68	16.99	277162
2015-08-03	16.97	17.14	16.72	17.00	241362
2015-08-04	17.01	17.19	16.78	16.84	356484
2015-08-05	16.95	17.13	16.76	16.95	215516
2015-08-06	16.88	16.99	16.57	16.70	258232
2015-08-07	16.60	16.81	16.40	16.51	195010
2015-08-10	16.63	16.81	16.52	16.71	314240
2015-08-11	16.49	16.75	16.41	16.65	394226
2015-08-12	16.56	16.70	16.14	16.28	474572
2015-08-13	16.32	16.50	16.13	16.16	302346
2015-08-14	16.12	16.42	16.05	16.40	313154
2015-08-17	16.30	16.56	16.18	16.36	185440
2015-08-18	16.37	16.59	16.22	16.31	229108
2015-08-19	16.24	16.29	15.94	15.95	272778
2015-08-20	15.80	15.87	15.48	15.56	579440
2015-08-21	15.30	15.81	15.19	15.57	683474
2015-08-24	15.00	15.38	14.77	14.77	689738
2015-08-25	15.23	15.23	14.61	14.62	858426
2015-08-26	14.97	15.21	14.71	15.17	408248
2015-08-27	15.27	15.52	15.10	15.28	484360
2015-08-28	15.14	15.46	15.13	15.34	325216
2015-08-31	15.26	15.60	15.18	15.57	464332
2015-09-01	15.27	15.39	14.76	14.82	515084
2015-09-02	15.04	15.04	14.67	15.00	299798
2015-09-03	15.01	15.21	14.98	15.01	247232
2015-09-04	14.80	14.96	14.70	14.92	266312
2015-09-08	15.15	15.33	14.97	15.27	302594
2015-09-09	15.43	15.54	15.24	15.30	424644
2015-09-10	15.27	15.57	15.27	15.43	171506
2015-09-11	15.25	15.41	15.12	15.36	184226
2015-09-14	15.36	15.50	15.15	15.23	267912
2015-09-15	15.30	15.54	15.24	15.48	207772
2015-09-16	15.55	15.64	15.34	15.63	213804
2015-09-17	15.54	15.90	15.07	15.15	361246
2015-09-18	14.89	15.21	14.81	14.94	902636
2015-09-21	15.14	15.29	15.01	15.26	300250
2015-09-22	15.10	15.29	15.04	15.19	287040
2015-09-23	15.23	15.42	15.14	15.30	262008
2015-09-24	15.19	15.48	15.17	15.47	335736
2015-09-25	15.65	16.10	15.50	15.74	596486
2015-09-28	15.69	15.84	15.68	15.74	507604
2015-09-29	15.76	15.87	15.59	15.83	305780
2015-09-30	15.98	15.98	15.72	15.89	370218
2015-10-01	15.94	15.98	15.51	15.74	341138
2015-10-02	15.54	15.54	14.90	15.51	479372
2015-10-05	15.58	15.80	15.58	15.73	260516
2015-10-06	15.74	15.75	15.36	15.58	277022
2015-10-07	15.63	16.13	15.57	16.08	290692
2015-10-08	15.91	16.30	15.86	16.29	418864
2015-10-09	16.36	16.47	16.05	16.06	207098
2015-10-12	16.12	16.50	16.04	16.48	297498
2015-10-13	16.43	16.55	16.17	16.27	398754
2015-10-14	16.27	16.41	15.52	15.56	368430
2015-10-15	15.69	15.90	15.24	15.87	394090
2015-10-16	15.94	16.05	15.64	16.02	246338
2015-10-19	15.97	16.16	15.92	16.04	127952
2015-10-20	16.10	16.46	16.03	16.40	327892
2015-10-21	16.43	16.60	16.19	16.23	300952
2015-10-22	16.31	16.68	16.31	16.47	338564
2015-10-23	16.68	17.08	16.34	16.93	422240
2015-10-26	16.95	16.96	16.66	16.95	395362
2015-10-27	16.90	16.91	16.40	16.47	292218
2015-10-28	16.48	17.34	16.48	17.34	658828
2015-10-29	17.25	17.51	16.90	16.98	392560
2015-10-30	16.99	17.00	16.44	16.63	356902
2015-11-02	16.64	17.00	16.58	16.80	322876
2015-11-03	16.79	17.17	16.78	17.09	253946
2015-11-04	17.09	17.17	16.66	17.09	232092
2015-11-05	17.10	17.57	17.09	17.39	364072
2015-11-06	17.50	18.04	17.21	18.04	427292
2015-11-09	18.11	18.26	17.78	17.84	453442
2015-11-10	17.80	18.00	17.67	17.84	233586
2015-11-11	17.86	17.97	17.55	17.60	157978
2015-11-12	17.46	17.68	17.12	17.13	193478
2015-11-13	16.97	17.04	16.64	16.76	619690
2015-11-16	16.64	17.10	16.26	17.10	344296
2015-11-17	17.12	17.57	17.00	17.23	324346
2015-11-18	17.28	17.46	17.04	17.42	241662
2015-11-19	17.39	17.52	17.19	17.37	150098
2015-11-20	17.43	17.71	17.34	17.63	204566
2015-11-23	17.60	17.84	17.40	17.73	196356
2015-11-24	17.60	17.95	17.54	17.93	290586
2015-11-25	17.96	18.16	17.85	17.99	335906
2015-11-27	17.97	18.02	17.81	17.95	91686
2015-11-30	18.00	18.22	17.84	17.96	411656
2015-12-01	18.04	18.13	17.77	18.03	298478
2015-12-02	18.01	18.15	17.61	17.68	287414
2015-12-03	17.85	17.92	17.33	17.39	471096
2015-12-04	17.40	17.63	17.16	17.45	558626
2015-12-07	17.45	17.47	16.67	16.87	495988
2015-12-08	16.72	16.93	16.15	16.22	433440
2015-12-09	16.11	16.30	15.73	15.88	484086
2015-12-10	15.88	16.11	15.39	15.79	376854
2015-12-11	15.35	15.72	15.25	15.52	764696
2015-12-14	15.50	15.79	14.93	15.34	972946
2015-12-15	15.54	15.80	15.40	15.67	584636
2015-12-16	15.83	15.86	15.11	15.76	1012922
2015-12-17	15.83	16.16	15.45	15.58	468888
2015-12-18	15.47	15.47	14.92	15.06	5582478
2015-12-21	15.13	15.50	14.78	15.19	779794
2015-12-22	15.26	15.30	14.97	15.28	330698
2015-12-23	15.40	15.47	15.26	15.39	264904
2015-12-24	15.40	15.56	15.38	15.39	325698
2015-12-28	15.38	15.58	15.17	15.39	364814
2015-12-29	15.51	15.73	15.45	15.60	311434
2015-12-30	15.61	15.78	15.30	15.36	249562
2015-12-31	15.29	15.46	15.05	15.09	308774
2016-01-04	15.00	15.38	14.40	14.52	842164
2016-01-05	14.56	14.69	14.30	14.46	502966
2016-01-06	14.25	14.79	14.21	14.57	623140
2016-01-07	14.40	14.46	13.95	13.98	755438
2016-01-08	14.13	14.23	13.75	13.78	696270
2016-01-11	13.95	14.04	13.78	13.88	399526
2016-01-12	14.04	14.38	13.57	13.83	679422
2016-01-13	13.89	13.89	13.12	13.21	621178
2016-01-14	13.39	13.46	13.10	13.32	647954
2016-01-15	12.87	13.17	12.61	13.16	1098782
2016-01-19	13.34	13.61	13.10	13.24	934588
2016-01-20	12.98	13.34	12.64	13.14	993084
2016-01-21	13.13	13.38	12.85	12.98	1296076
2016-01-22	13.08	13.29	12.87	13.15	614990
2016-01-25	13.08	13.08	12.55	12.61	768388
2016-01-26	12.69	13.21	12.69	13.13	726922
2016-01-27	13.12	13.65	13.01	13.28	901734
2016-01-28	13.46	13.97	13.46	13.73	653654
2016-01-29	12.81	13.15	12.51	13.06	2767846
2016-02-01	13.01	13.22	12.90	13.02	963398
2016-02-02	12.81	12.86	12.22	12.25	1532392
2016-02-03	12.41	12.66	12.06	12.65	823070
2016-02-04	12.57	12.92	12.51	12.71	644198
2016-02-05	12.69	13.00	12.51	12.88	1794968
2016-02-08	12.73	13.11	12.55	13.03	1180798
2016-02-09	12.84	13.11	12.82	12.93	891270
2016-02-10	13.00	13.34	12.93	12.93	943078
2016-02-11	12.65	12.96	12.35	12.84	808346
2016-02-12	13.09	13.55	12.98	13.45	683298
2016-02-16	13.67	13.88	13.35	13.78	476602
2016-02-17	13.90	13.92	13.58	13.60	457204
2016-02-18	13.61	13.74	13.31	13.46	368284
2016-02-19	13.42	13.72	13.38	13.53	398294
2016-02-22	13.71	13.82	13.67	13.70	296886
2016-02-23	13.61	13.73	13.05	13.17	538044
2016-02-24	12.98	13.24	12.53	13.17	580826
2016-02-25	13.23	13.33	13.03	13.23	247014
2016-02-26	13.31	13.57	13.09	13.44	257078
2016-02-29	13.73	13.81	13.17	13.21	559216
2016-03-01	13.23	13.89	13.23	13.81	327352
2016-03-02	13.82	13.96	13.68	13.81	374038
2016-03-03	13.86	14.36	13.81	14.35	431802
2016-03-04	14.42	14.59	14.29	14.46	319092
2016-03-07	14.35	14.70	14.33	14.69	336274
2016-03-08	14.55	14.59	14.25	14.28	286024
2016-03-09	14.33	14.37	14.03	14.07	191628
2016-03-10	14.11	14.28	13.90	14.22	232594
2016-03-11	14.35	14.64	14.32	14.62	217330
2016-03-14	14.51	14.51	14.17	14.32	220218
2016-03-15	14.27	14.38	14.16	14.17	277868
2016-03-16	14.16	14.38	13.91	14.05	260120
2016-03-17	14.06	14.57	13.84	14.56	586340
2016-03-18	14.68	15.14	14.61	14.75	1189372
2016-03-21	14.75	14.83	14.64	14.73	216350
2016-03-22	14.68	14.78	14.57	14.69	187834
2016-03-23	14.62	14.75	14.42	14.42	363440
2016-03-24	14.30	14.58	13.93	14.56	347808
2016-03-28	14.57	14.66	14.37	14.42	47122
2016-03-29	14.48	14.80	14.31	14.48	478088
2016-03-30	14.80	14.97	14.72	14.81	219748
2016-03-31	14.77	14.99	14.64	14.79	308790
2016-04-01	14.65	14.93	14.34	14.72	276012
2016-04-04	14.69	14.80	14.47	14.74	329072
2016-04-05	14.60	14.61	14.40	14.50	462244
2016-04-06	14.56	14.72	14.36	14.64	315860
2016-04-07	14.48	14.48	13.86	14.01	331060
2016-04-08	14.14	14.30	14.01	14.12	240390
2016-04-11	14.22	14.55	14.08	14.39	217624
2016-04-12	14.44	14.74	14.34	14.74	215610
2016-04-13	14.87	15.36	14.74	15.36	471098
2016-04-14	15.27	15.74	15.17	15.52	232158
2016-04-15	15.43	15.73	14.74	15.45	287002
2016-04-18	15.30	15.63	15.23	15.56	246098
2016-04-19	15.60	15.88	15.51	15.80	226484
2016-04-20	15.81	16.18	15.75	16.01	432932
2016-04-21	16.04	16.25	16.00	16.05	460226
2016-04-22	15.98	16.21	15.60	15.96	564112
2016-04-25	15.92	15.92	15.62	15.86	291936
2016-04-26	15.95	16.35	15.77	16.33	340864
2016-04-27	16.33	16.50	16.23	16.41	287352
2016-04-28	16.24	16.44	15.87	16.17	252002
2016-04-29	16.06	16.37	15.96	16.19	285602
2016-05-02	16.31	16.47	16.20	16.34	305366
2016-05-03	16.15	16.27	15.74	15.81	236996
2016-05-04	15.75	15.91	15.36	15.62	424872
2016-05-05	15.73	15.81	15.39	15.44	279178
2016-05-06	15.32	15.54	15.28	15.51	434246
2016-05-09	15.46	15.62	15.27	15.50	181450
2016-05-10	15.62	15.93	15.47	15.78	163348
2016-05-11	15.72	15.96	15.67	15.69	150730
2016-05-12	15.69	15.91	15.51	15.67	193628
2016-05-13	15.64	15.82	15.29	15.36	318028
2016-05-16	15.42	15.78	15.27	15.63	227114
2016-05-17	15.60	15.85	15.32	15.52	439742
2016-05-18	15.50	16.34	15.50	16.28	283692
2016-05-19	16.19	16.50	15.81	15.97	190522
2016-05-20	16.08	16.34	16.08	16.29	270408
2016-05-23	16.26	16.34	16.00	16.20	275942
2016-05-24	16.28	16.75	16.28	16.66	324502
2016-05-25	16.71	16.95	16.65	16.74	450824
2016-05-26	16.73	16.78	16.53	16.57	180400
2016-05-27	16.60	16.70	16.46	16.70	325060
2016-05-31	16.79	16.80	16.57	16.76	423068
2016-06-01	16.66	16.91	16.58	16.86	335824
2016-06-02	16.82	16.93	16.63	16.91	286624
2016-06-03	16.69	16.69	16.11	16.63	293346
2016-06-06	16.68	17.04	16.62	16.99	375068
2016-06-07	16.95	17.13	16.79	17.02	563272
2016-06-08	17.01	17.25	16.97	17.18	390090
2016-06-09	17.01	17.01	16.62	16.90	337676
2016-06-10	16.67	16.91	16.58	16.83	503704
2016-06-13	16.71	16.95	16.63	16.71	366560
2016-06-14	16.57	16.70	16.21	16.31	350620
2016-06-15	16.34	16.62	16.21	16.25	224504
2016-06-16	16.15	16.15	15.71	15.90	351562
2016-06-17	15.96	16.19	15.77	15.92	1053158
2016-06-20	16.19	16.50	16.00	16.14	428442
2016-06-21	16.16	16.21	15.95	16.10	377232
2016-06-22	16.10	16.33	15.98	16.00	249064
2016-06-23	16.27	16.71	15.73	16.70	448142
2016-06-24	15.61	16.29	15.58	15.64	1231336
2016-06-27	15.36	15.46	14.85	14.98	650922
2016-06-28	15.26	15.41	15.04	15.31	460524
2016-06-29	15.52	15.92	15.27	15.89	331718
2016-06-30	15.97	16.43	15.72	16.40	556204
2016-07-01	16.34	16.55	15.96	16.13	382850
2016-07-05	15.91	16.14	15.65	15.74	249094
2016-07-06	15.67	15.94	15.48	15.91	271460
2016-07-07	15.99	16.29	15.94	16.06	249248
2016-07-08	16.29	16.56	16.22	16.41	517960
2016-07-11	16.56	16.78	16.56	16.69	330910
2016-07-12	16.94	17.29	16.93	17.16	453250
2016-07-13	17.15	17.29	17.00	17.16	423482
2016-07-14	17.48	17.57	17.23	17.25	339140
2016-07-15	17.53	17.56	17.32	17.50	450224
2016-07-18	17.46	17.53	17.25	17.35	391794
2016-07-19	17.25	17.46	17.21	17.37	265582
2016-07-20	17.43	17.49	17.19	17.37	238602
2016-07-21	17.31	17.39	17.17	17.22	278506
2016-07-22	17.28	17.63	16.78	17.35	366248
2016-07-25	17.31	17.37	17.15	17.22	330524
2016-07-26	17.21	17.39	17.19	17.36	305998
2016-07-27	17.31	17.62	17.30	17.52	372186
2016-07-28	17.51	17.59	17.33	17.34	214166
2016-07-29	17.30	17.38	17.05	17.09	650578
2016-08-01	17.13	17.27	16.84	16.85	371896
2016-08-02	16.85	16.95	16.65	16.74	254452
2016-08-03	16.71	17.10	16.71	17.08	322244
2016-08-04	17.05	17.19	17.05	17.12	125146
2016-08-05	17.26	17.73	17.20	17.68	397790
2016-08-08	17.75	17.79	17.09	17.59	169358
2016-08-09	17.56	17.74	17.50	17.63	230700
2016-08-10	17.61	17.63	17.34	17.35	147416
2016-08-11	17.38	17.53	17.33	17.34	184390
2016-08-12	17.25	17.35	17.09	17.32	212242
2016-08-15	17.32	17.64	17.32	17.59	185518
2016-08-16	17.49	17.59	17.30	17.54	178546
2016-08-17	17.51	17.69	17.51	17.61	224662
2016-08-18	17.61	17.75	17.53	17.72	169822
2016-08-19	17.71	17.80	17.66	17.73	252254
2016-08-22	17.65	17.82	17.59	17.79	107200
2016-08-23	17.85	18.05	17.81	17.91	237378
2016-08-24	17.90	18.03	17.89	17.99	193480
2016-08-25	17.92	18.11	17.92	18.09	253552
2016-08-26	18.05	18.18	17.93	18.00	308918
2016-08-29	18.03	18.35	18.03	18.17	245782
2016-08-30	18.20	18.37	18.14	18.34	195972
2016-08-31	18.37	18.43	18.10	18.31	376068
2016-09-01	18.33	18.33	17.99	18.25	294604
2016-09-02	18.36	18.36	18.12	18.30	316894
2016-09-06	18.31	18.31	17.88	18.06	285342
2016-09-07	18.00	18.36	18.00	18.33	371118
2016-09-08	18.36	18.44	18.27	18.36	238680
2016-09-09	18.26	18.43	18.15	18.20	449542
2016-09-12	18.15	18.45	17.50	18.44	403232
2016-09-13	18.15	18.24	18.01	18.10	415580
2016-09-14	18.09	18.16	17.78	17.81	155556
2016-09-15	17.79	18.03	17.79	17.99	164564
2016-09-16	18.00	18.02	17.75	17.90	623580
2016-09-19	17.96	18.17	17.82	17.96	179996
2016-09-20	18.06	18.17	17.90	17.94	158866
2016-09-21	18.04	18.24	18.02	18.19	327240
2016-09-22	18.24	18.50	18.22	18.49	384596
2016-09-23	18.45	18.53	18.28	18.31	278412
2016-09-26	18.16	18.19	17.75	17.76	227408
2016-09-27	17.66	18.08	17.60	17.89	280740
2016-09-28	18.00	18.13	17.78	18.12	256286
2016-09-29	18.12	18.24	17.79	17.81	188924
2016-09-30	17.88	18.32	17.81	18.22	398366
2016-10-03	18.22	18.22	17.91	18.13	300256
2016-10-04	18.11	18.32	18.05	18.18	254348
2016-10-05	18.21	18.50	18.16	18.44	333194
2016-10-06	18.46	18.52	18.25	18.48	223074
2016-10-07	18.44	18.57	18.12	18.40	450142
2016-10-10	18.49	18.69	18.41	18.56	281742
2016-10-11	18.53	18.70	18.32	18.42	306634
2016-10-12	18.46	18.56	18.25	18.29	343802
2016-10-13	18.18	18.20	17.82	18.04	408438
2016-10-14	18.20	18.32	17.90	18.15	222356
2016-10-17	18.12	18.17	17.95	17.97	161614
2016-10-18	18.24	18.24	17.92	18.12	217616
2016-10-19	18.18	18.51	18.14	18.44	470614
2016-10-20	18.36	18.62	18.23	18.35	254074
2016-10-21	18.06	18.28	17.80	18.03	505284
2016-10-24	18.20	18.34	18.04	18.22	346282
2016-10-25	18.24	18.27	18.11	18.18	233126
2016-10-26	18.05	18.21	17.94	18.01	270630
2016-10-27	18.15	18.24	17.97	18.01	243204
2016-10-28	18.00	18.09	17.86	17.99	239598
2016-10-31	18.00	18.15	17.95	18.10	447520
2016-11-01	18.10	18.13	17.75	17.95	332238
2016-11-02	17.88	17.93	17.53	17.63	450522
2016-11-03	17.70	17.88	17.63	17.75	275566
2016-11-04	17.75	18.10	17.65	17.83	332288
2016-11-07	18.20	18.45	18.05	18.45	428792
2016-11-08	18.30	18.45	18.20	18.30	214214
2016-11-09	18.45	19.65	18.35	19.50	757164
2016-11-10	19.93	20.98	19.93	20.88	922064
2016-11-11	20.90	21.75	20.58	21.65	1234900
2016-11-14	22.03	23.35	21.98	22.33	784454
2016-11-15	22.03	22.85	20.65	22.53	663808
2016-11-16	22.50	22.51	22.08	22.50	540204
2016-11-17	22.55	22.78	21.95	22.55	396626
2016-11-18	22.40	22.53	21.73	22.53	598660
2016-11-21	22.55	22.63	21.73	22.40	383828
2016-11-22	22.50	22.65	22.11	22.63	571944
2016-11-23	22.75	22.90	22.48	22.78	451262
2016-11-25	22.80	22.83	22.65	22.78	163534
2016-11-28	22.60	22.66	22.15	22.33	589104
2016-11-29	21.93	22.20	21.65	22.00	853064
2016-11-30	22.33	22.38	21.45	21.53	1063600
2016-12-01	21.63	22.05	21.48	21.90	885632
2016-12-02	21.88	21.91	21.48	21.60	602850
2016-12-05	21.78	22.19	21.58	21.93	513842
2016-12-06	22.08	22.48	21.95	22.38	557252
2016-12-07	22.38	22.68	22.15	22.58	455482
2016-12-08	22.73	23.29	22.60	23.08	781230
2016-12-09	23.20	23.20	22.88	23.05	522870
2016-12-12	23.10	23.10	22.16	22.28	447302
2016-12-13	22.23	22.38	21.93	22.33	342680
2016-12-14	22.15	22.40	21.93	22.08	395370
2016-12-15	22.23	22.70	21.98	22.48	567914
2016-12-16	22.45	22.70	22.20	22.45	1236684
2016-12-19	22.10	22.66	21.98	22.60	826136
2016-12-20	22.75	23.00	22.60	22.80	477604
2016-12-21	22.75	22.95	22.55	22.58	381856
2016-12-22	22.68	22.73	22.28	22.45	315440
2016-12-23	22.43	22.58	22.35	22.45	187156
2016-12-27	22.53	22.80	22.23	22.78	484300
2016-12-28	22.85	23.08	22.75	22.90	1220026
2016-12-29	22.93	23.12	22.65	22.75	898802
2016-12-30	22.83	22.83	22.53	22.60	366638
2017-01-03	23.05	23.23	22.45	22.60	621010
2017-01-04	22.73	23.03	22.55	22.95	668268
2017-01-05	22.85	23.13	22.26	22.40	477630
2017-01-06	22.63	22.65	22.15	22.20	438016
2017-01-09	22.10	22.15	21.75	21.83	611972
2017-01-10	21.93	22.28	21.75	22.03	868090
2017-01-11	22.03	22.28	21.78	22.28	594894
2017-01-12	22.15	22.18	21.55	21.85	324334
2017-01-13	21.98	22.35	21.75	21.93	396438
2017-01-17	21.70	21.70	20.98	21.00	448042
2017-01-18	21.18	21.20	20.83	21.15	699180
2017-01-19	21.20	21.43	20.75	20.93	373438
2017-01-20	20.98	21.40	20.98	21.25	402634
2017-01-23	21.18	21.33	20.95	21.15	198334
2017-01-24	21.23	21.64	21.10	21.58	387702
2017-01-25	21.78	22.00	21.43	21.58	528960
2017-01-26	21.68	21.68	21.38	21.65	321986
2017-01-27	21.15	21.50	21.13	21.38	268660
2017-01-30	21.13	21.18	20.65	20.98	427144
2017-01-31	20.93	21.39	20.83	21.33	636250
2017-02-01	21.50	21.75	20.94	21.05	526554
2017-02-02	20.85	21.10	20.68	20.85	599866
2017-02-03	21.20	21.66	21.10	21.55	528264
2017-02-06	21.43	21.53	21.20	21.25	224054
2017-02-07	21.33	21.38	20.98	21.13	192004
2017-02-08	20.95	21.06	20.65	21.00	531330
2017-02-09	21.00	21.20	20.75	20.93	915646
2017-02-10	21.00	21.28	20.75	20.95	604696
2017-02-13	21.00	21.35	21.00	21.18	692016
2017-02-14	21.08	21.68	21.05	21.60	338910
2017-02-15	21.63	21.80	21.54	21.63	323806
2017-02-16	21.65	21.80	21.38	21.80	359798
2017-02-17	21.73	21.90	21.51	21.88	406916
2017-02-21	22.00	22.18	21.83	22.10	365426
2017-02-22	22.03	22.48	21.85	22.43	725066
2017-02-23	22.43	22.45	21.88	22.35	337572
2017-02-24	21.98	22.40	21.90	22.40	501298
2017-02-27	22.40	22.55	22.20	22.50	529936
2017-02-28	22.43	22.50	21.98	22.00	442652
2017-03-01	22.55	22.85	22.20	22.73	561166
2017-03-02	22.78	22.83	21.93	21.95	440048
2017-03-03	22.00	22.13	21.85	22.03	422320
2017-03-06	21.95	22.05	21.78	21.93	331250
2017-03-07	22.03	22.03	21.60	21.60	413124
2017-03-08	21.85	22.05	21.13	21.15	469982
2017-03-09	21.18	21.38	20.98	21.03	560170
2017-03-10	21.18	21.18	20.80	21.00	541568
2017-03-13	21.03	21.33	20.98	21.18	286326
2017-03-14	21.00	21.28	20.75	21.20	393574
2017-03-15	21.25	21.43	21.10	21.18	517116
2017-03-16	21.33	21.50	21.25	21.48	356840
2017-03-17	21.40	21.92	21.10	21.65	2107152
2017-03-20	21.65	21.68	21.33	21.45	402778
2017-03-21	21.55	21.57	19.91	19.95	938710
2017-03-22	20.05	20.88	19.35	19.55	1034526
2017-03-23	19.48	20.18	19.48	19.55	536622
2017-03-24	19.63	20.35	19.30	19.48	743356
2017-03-27	19.08	19.31	18.78	19.25	637520
2017-03-28	19.18	19.74	19.03	19.65	479030
2017-03-29	19.53	19.60	19.38	19.48	359874
2017-03-30	19.53	20.26	19.43	20.18	615104
2017-03-31	20.13	20.25	19.84	20.05	619690
2017-04-03	20.13	20.25	19.53	19.60	452012
2017-04-04	19.50	19.75	19.40	19.60	397168
2017-04-05	19.75	19.93	19.08	19.10	576600
2017-04-06	19.13	19.58	18.98	19.38	359164
2017-04-07	19.18	19.53	19.15	19.43	478656
2017-04-10	19.45	19.73	19.20	19.43	382762
2017-04-11	19.28	19.75	19.23	19.75	491388
2017-04-12	19.63	19.78	19.18	19.18	387322
2017-04-13	19.10	19.20	18.45	18.48	899508
2017-04-17	18.63	19.09	18.43	19.00	310932
2017-04-18	18.75	19.09	18.63	18.95	330972
2017-04-19	19.08	19.33	18.88	18.88	467210
2017-04-20	19.13	19.48	18.98	19.45	446848
2017-04-21	19.98	20.15	19.60	19.80	855120
2017-04-24	20.35	20.53	20.10	20.15	461100
2017-04-25	20.35	20.58	20.30	20.48	549624
2017-04-26	20.50	21.09	20.50	20.90	634100
2017-04-27	20.90	20.90	20.38	20.48	360474
2017-04-28	20.55	20.60	19.91	19.98	473484
2017-05-01	20.13	20.53	19.88	20.40	565360
2017-05-02	20.48	20.50	19.93	20.10	330704
2017-05-03	19.95	20.35	19.77	20.30	352524
2017-05-04	20.48	20.78	20.34	20.40	280662
2017-05-05	20.50	20.71	19.98	20.10	259352
2017-05-08	20.05	20.35	20.05	20.30	237790
2017-05-09	20.35	20.55	19.95	20.15	359830
2017-05-10	20.03	20.38	19.90	20.35	372610
2017-05-11	20.18	20.35	19.83	19.95	371404
2017-05-12	19.80	19.98	19.53	19.85	291136
2017-05-15	20.00	20.23	19.98	20.08	224764
2017-05-16	20.08	20.18	19.83	20.18	262604
2017-05-17	19.75	19.75	19.03	19.23	561430
2017-05-18	19.15	19.50	19.13	19.43	483968
2017-05-19	19.40	19.75	19.20	19.23	328066
2017-05-22	19.30	19.40	19.15	19.35	208432
2017-05-23	19.35	19.86	19.13	19.75	251992
2017-05-24	19.73	20.05	19.50	19.70	287022
2017-05-25	19.78	19.90	19.50	19.65	275524
2017-05-26	19.55	19.70	19.43	19.55	214688
2017-05-30	19.40	19.43	19.08	19.23	257504
2017-05-31	19.28	19.28	18.75	19.13	329638
2017-06-01	19.23	19.58	18.90	19.55	310488
2017-06-02	19.45	19.98	19.38	19.63	379594
2017-06-05	19.65	19.88	19.55	19.55	276534
2017-06-06	19.28	19.55	19.05	19.35	297458
2017-06-07	19.38	19.73	19.35	19.53	430058
2017-06-08	19.33	20.68	19.33	20.40	546110
2017-06-09	20.60	21.55	20.43	21.30	487486
2017-06-12	21.30	21.83	20.98	21.18	475064
2017-06-13	21.15	21.45	20.98	21.03	261054
2017-06-14	20.73	20.93	20.43	20.90	372528
2017-06-15	20.65	21.15	20.65	20.90	211600
2017-06-16	20.78	20.95	20.65	20.88	1132072
2017-06-19	21.05	21.30	20.80	20.88	341236
2017-06-20	20.78	20.83	20.45	20.45	233924
2017-06-21	20.48	20.55	20.23	20.46	866766
2017-06-22	20.35	20.65	20.25	20.35	400522
2017-06-23	20.48	20.60	20.30	20.55	848718
2017-06-26	20.65	20.90	20.43	20.73	419974
2017-06-27	20.85	21.13	20.60	21.08	533152
2017-06-28	21.30	21.68	21.23	21.60	769056
2017-06-29	22.03	22.38	22.00	22.25	987060
2017-06-30	22.40	22.40	21.79	22.10	594190
2017-07-03	22.23	22.75	22.10	22.70	361600
2017-07-05	22.70	22.73	22.18	22.40	465844
2017-07-06	22.30	22.58	21.98	22.05	801478
2017-07-07	22.23	22.23	21.76	22.08	603106
2017-07-10	21.98	21.98	21.68	21.70	456358
2017-07-11	21.68	21.84	21.35	21.63	552632
2017-07-12	21.58	21.88	21.50	21.78	394082
2017-07-13	21.83	21.85	21.44	21.63	278330
2017-07-14	21.38	21.51	21.19	21.43	310426
2017-07-17	21.38	21.38	21.08	21.23	448932
2017-07-18	21.08	21.23	20.93	21.10	515864
2017-07-19	21.15	21.53	21.06	21.38	374612
2017-07-20	21.33	21.50	21.15	21.38	225094
2017-07-21	23.00	23.00	21.25	21.48	380766
2017-07-24	21.28	21.70	21.28	21.65	245420
2017-07-25	22.00	22.38	21.90	22.08	425566
2017-07-26	22.25	22.33	21.58	21.68	334576
2017-07-27	21.70	21.83	21.38	21.50	211400
2017-07-28	21.45	21.60	21.30	21.50	260680
2017-07-31	21.60	21.80	21.48	21.63	326636
2017-08-01	21.83	21.83	21.53	21.58	311648
2017-08-02	21.58	21.85	21.43	21.70	206034
2017-08-03	21.63	21.70	21.28	21.38	237202
2017-08-04	21.63	21.93	21.53	21.55	325430
2017-08-07	21.53	21.53	21.23	21.25	299158
2017-08-08	21.25	21.75	21.15	21.25	367332
2017-08-09	21.03	21.18	20.81	20.88	454138
2017-08-10	20.70	20.78	20.38	20.38	331960
2017-08-11	20.43	20.65	20.04	20.18	329198
2017-08-14	20.48	20.78	20.40	20.75	254416
2017-08-15	20.95	20.98	20.53	20.53	171976
2017-08-16	20.63	20.95	20.38	20.48	212236
2017-08-17	20.33	20.39	19.78	19.83	350904
2017-08-18	19.68	20.03	19.60	19.88	240168
2017-08-21	19.85	19.95	19.69	19.88	186134
2017-08-22	19.95	20.14	19.95	20.10	139698
2017-08-23	19.90	20.35	19.90	20.08	197418
2017-08-24	20.20	20.20	19.98	20.13	159128
2017-08-25	20.23	20.43	19.88	20.30	129294
2017-08-28	20.33	20.38	20.05	20.13	257708
2017-08-29	19.88	20.13	19.69	19.93	451028
2017-08-30	19.95	20.13	19.78	19.98	225324
2017-08-31	20.05	20.25	19.98	20.03	221430
2017-09-01	20.05	20.33	19.98	20.08	201676
2017-09-05	19.98	19.98	19.34	19.35	445408
2017-09-06	19.50	19.55	19.23	19.30	313614
2017-09-07	19.30	19.30	18.66	18.83	445916
2017-09-08	18.78	19.25	18.70	18.88	475172
2017-09-11	19.15	19.58	19.10	19.45	276578
2017-09-12	19.55	20.08	19.55	20.05	245034
2017-09-13	20.00	20.33	19.93	20.25	326644
2017-09-14	20.13	20.35	20.08	20.25	391268
2017-09-15	20.25	20.43	20.05	20.35	1075120
2017-09-18	20.43	20.85	20.31	20.80	335576
2017-09-19	20.80	20.98	20.68	20.88	286414
2017-09-20	20.88	21.35	20.60	21.20	386052
2017-09-21	21.20	21.48	21.18	21.43	277652
2017-09-22	21.30	21.63	21.30	21.45	258276
2017-09-25	21.43	21.65	21.33	21.50	317606
2017-09-26	21.58	21.63	21.43	21.45	331348
2017-09-27	21.68	22.36	21.63	22.18	678146
2017-09-28	22.23	22.50	21.93	22.50	427290
2017-09-29	22.43	22.84	22.43	22.60	535344
2017-10-02	22.70	23.00	22.45	22.98	550112
2017-10-03	23.00	23.00	22.48	22.70	473460
2017-10-04	22.63	22.78	22.35	22.40	271948
2017-10-05	22.48	22.98	22.38	22.90	331614
2017-10-06	22.95	23.00	22.54	22.78	318356
2017-10-09	22.83	22.85	22.63	22.73	242262
2017-10-10	22.88	23.00	22.84	22.90	330332
2017-10-11	22.83	22.90	22.48	22.58	366958
2017-10-12	22.58	22.68	22.25	22.25	377168
2017-10-13	22.35	22.83	22.10	22.70	394730
2017-10-16	22.73	22.95	22.48	22.75	373956
2017-10-17	22.83	22.83	22.33	22.35	210924
2017-10-18	22.55	22.93	22.50	22.90	328304
2017-10-19	22.60	23.00	22.22	23.00	256514
2017-10-20	23.25	23.95	22.86	23.28	604330
2017-10-23	23.28	23.28	22.40	22.80	477888
2017-10-24	22.98	23.21	22.68	23.10	321140
2017-10-25	23.20	23.30	22.69	23.18	381480
2017-10-26	23.20	23.55	23.20	23.33	346626
2017-10-27	23.33	23.50	23.10	23.23	382488
2017-10-30	23.08	23.10	22.48	22.63	299694
2017-10-31	22.68	23.00	22.65	22.83	392536
2017-11-01	23.03	23.05	22.38	22.55	449162
2017-11-02	22.63	23.03	22.43	22.90	244812
2017-11-03	22.90	22.96	22.70	22.85	252602
2017-11-06	22.83	22.93	22.68	22.78	226600
2017-11-07	22.73	22.80	22.08	22.20	685474
2017-11-08	22.03	22.20	21.88	22.00	389386
2017-11-09	21.80	22.13	21.63	21.80	323522
2017-11-10	21.83	22.11	21.73	21.83	232778
2017-11-13	21.68	22.15	21.53	22.10	249306
2017-11-14	21.88	22.20	21.85	22.13	257464
2017-11-15	21.85	22.30	21.71	22.05	419314
2017-11-16	22.18	22.35	22.03	22.10	264116
2017-11-17	21.93	22.35	21.88	22.15	266150
2017-11-20	22.18	22.53	22.01	22.50	273452
2017-11-21	22.58	22.80	22.53	22.70	355312
2017-11-22	22.73	22.83	22.50	22.63	254364
2017-11-24	22.68	22.68	22.38	22.45	200460
2017-11-27	22.45	22.68	22.45	22.53	225426
2017-11-28	22.53	23.45	22.43	23.43	392868
2017-11-29	23.55	24.40	23.53	24.20	590840
2017-11-30	24.43	24.43	23.68	23.73	501322
2017-12-01	23.75	23.75	22.66	23.48	615200
2017-12-04	23.95	24.18	23.38	23.45	594160
2017-12-05	23.58	23.58	22.93	22.93	530516
2017-12-06	22.88	23.10	22.78	22.78	283528
2017-12-07	22.70	23.25	22.70	23.03	344674
2017-12-08	23.18	23.18	22.78	22.78	188536
2017-12-11	22.73	22.75	22.40	22.70	484668
2017-12-12	22.85	23.00	22.50	22.93	630950
2017-12-13	22.90	23.20	22.44	22.75	710812
2017-12-14	22.75	22.75	22.03	22.25	558054
2017-12-15	22.30	23.18	22.23	22.75	2223692
2017-12-18	22.98	23.35	22.45	23.15	440440
2017-12-19	23.23	23.30	22.88	23.00	371996
2017-12-20	23.05	23.11	22.75	23.08	662920
2017-12-21	23.05	23.53	23.00	23.28	612370
2017-12-22	23.25	23.33	22.80	23.00	619374
2017-12-26	22.80	22.98	22.55	22.80	526938
2017-12-27	22.80	23.03	22.68	22.91	907996
2017-12-28	23.05	23.35	23.03	23.20	665326
2017-12-29	23.18	23.48	22.53	22.53	442448
2018-01-02	22.68	22.95	22.33	22.43	493734
2018-01-03	22.43	22.55	22.18	22.40	435448
2018-01-04	22.58	22.85	22.33	22.35	298954
2018-01-05	22.53	22.63	22.26	22.48	351160
2018-01-08	22.40	22.74	22.28	22.53	684088
2018-01-09	22.58	23.28	22.44	23.08	1022144
2018-01-10	22.98	23.45	22.96	23.35	678972
2018-01-11	23.43	23.85	23.35	23.85	309270
2018-01-12	23.88	24.11	23.78	23.93	318622
2018-01-16	23.78	24.18	23.50	23.55	362842
2018-01-17	23.78	23.80	23.43	23.63	695716
2018-01-18	23.55	23.90	23.28	23.30	452984
2018-01-19	23.25	23.68	23.18	23.68	437182
2018-01-22	23.73	23.85	23.50	23.85	374058
2018-01-23	23.73	23.90	23.51	23.78	272868
2018-01-24	23.85	23.85	23.48	23.50	436418
2018-01-25	23.73	23.73	23.13	23.38	562950
2018-01-26	23.25	23.57	23.13	23.40	465222
2018-01-29	23.48	23.73	23.45	23.65	493676
2018-01-30	23.43	23.88	23.33	23.58	674910
2018-01-31	23.58	23.60	23.05	23.23	390254
2018-02-01	23.13	23.48	22.78	23.48	477748
2018-02-02	23.33	23.75	23.20	23.35	558916
2018-02-05	23.08	23.58	22.45	22.48	618132
2018-02-06	22.03	22.90	22.03	22.70	863148
2018-02-07	22.73	23.08	22.58	22.93	359474
2018-02-08	22.98	22.98	22.25	22.25	426024
2018-02-09	22.28	22.95	22.18	22.80	733152
2018-02-12	22.88	23.05	22.55	22.85	370818
2018-02-13	22.75	22.88	22.64	22.85	278182
2018-02-14	22.70	23.53	22.55	23.50	348610
2018-02-15	23.60	23.75	23.45	23.70	262272
2018-02-16	23.58	24.11	23.58	24.00	416560
2018-02-20	23.93	24.10	23.43	23.48	353636
2018-02-21	23.60	24.16	23.60	23.80	280398
2018-02-22	23.93	23.95	23.35	23.40	167826
2018-02-23	23.50	23.73	23.38	23.70	177400
2018-02-26	23.73	23.95	23.53	23.95	190638
2018-02-27	23.93	24.15	23.45	23.45	265542
2018-02-28	23.58	23.65	22.98	23.00	319380
2018-03-01	22.95	23.30	22.75	23.00	384916
2018-03-02	22.85	23.53	22.73	23.43	287196
2018-03-05	23.28	23.95	23.00	23.73	384922
2018-03-06	23.83	24.05	23.53	24.03	382020
2018-03-07	23.78	24.31	23.78	24.23	461938
2018-03-08	24.25	24.43	23.70	23.95	316374
2018-03-09	24.15	24.55	24.00	24.50	314180
2018-03-12	24.55	24.70	24.40	24.68	364258
2018-03-13	24.73	24.80	24.45	24.48	326002
2018-03-14	24.45	24.61	24.10	24.15	428374
2018-03-15	24.23	24.38	24.00	24.35	401612
2018-03-16	24.35	24.70	24.05	24.55	1888444
2018-03-19	24.45	24.45	23.58	24.38	309726
2018-03-20	24.45	24.53	23.08	24.43	364262
2018-03-21	24.40	24.63	24.18	24.40	332556
2018-03-22	24.18	24.38	23.58	23.65	365006
2018-03-23	23.70	23.75	22.73	22.75	566238
2018-03-26	23.03	23.60	23.00	23.60	422836
2018-03-27	23.68	23.68	22.83	22.95	346208
2018-03-28	23.05	23.35	22.75	23.15	506770
2018-03-29	23.25	23.40	23.03	23.15	449574
2018-04-02	23.23	23.32	22.53	22.78	514188
2018-04-03	22.93	23.28	22.85	23.23	592418
2018-04-04	22.95	23.70	22.94	23.60	587118
2018-04-05	23.78	23.90	23.49	23.88	484070
2018-04-06	23.68	23.80	23.05	23.30	367530
2018-04-09	23.35	23.80	23.33	23.33	380682
2018-04-10	23.60	23.78	23.30	23.33	871794
2018-04-11	23.23	23.68	23.18	23.53	445614
2018-04-12	23.68	24.15	23.38	24.03	409142
2018-04-13	24.20	24.20	23.70	23.80	261780
2018-04-16	23.98	24.09	23.78	24.00	281000
2018-04-17	24.15	24.20	23.66	23.83	365086
2018-04-18	23.90	24.03	23.70	23.98	402434
2018-04-19	23.85	24.40	23.85	24.28	331082
2018-04-20	23.78	24.75	23.78	24.73	520254
2018-04-23	24.75	25.00	24.66	24.88	366554
2018-04-24	25.00	25.38	24.88	25.20	480118
2018-04-25	25.25	25.53	25.05	25.38	348458
2018-04-26	25.28	25.39	25.09	25.15	289228
2018-04-27	25.25	25.40	25.00	25.15	319438
2018-04-30	25.25	25.35	24.78	24.78	287574
2018-05-01	24.78	25.14	24.53	25.08	396862
2018-05-02	25.08	25.85	24.89	25.28	311264
2018-05-03	25.15	25.30	24.78	25.05	374278
2018-05-04	24.93	25.68	24.83	25.53	484614
2018-05-07	25.55	25.81	25.33	25.65	287930
2018-05-08	25.68	26.08	25.58	26.08	280060
2018-05-09	26.08	26.43	25.75	26.23	343164
2018-05-10	26.25	26.40	25.95	26.23	306312
2018-05-11	26.25	26.40	26.15	26.24	242074
2018-05-14	26.25	26.30	25.81	25.88	454978
2018-05-15	25.83	26.25	25.80	25.95	429382
2018-05-16	26.03	26.43	25.90	26.40	547864
2018-05-17	26.30	26.60	26.25	26.50	492248
2018-05-18	26.63	26.63	26.25	26.30	643758
2018-05-21	26.48	26.78	26.40	26.75	426426
2018-05-22	26.78	27.05	26.63	26.65	327380
2018-05-23	26.58	26.73	26.25	26.43	438734
2018-05-24	26.28	26.63	25.98	26.53	390162
2018-05-25	26.45	26.65	26.38	26.53	440736
2018-05-29	26.33	26.44	25.85	26.15	415344
2018-05-30	26.38	26.83	26.38	26.73	384888
2018-05-31	26.68	26.80	26.28	26.30	422538
2018-06-01	26.55	26.80	26.41	26.45	539838
2018-06-04	26.53	26.83	26.40	26.73	631772
2018-06-05	26.68	26.93	26.60	26.93	556252
2018-06-06	27.00	27.63	27.00	27.60	645560
2018-06-07	27.70	28.18	27.35	27.70	511426
2018-06-08	27.70	27.80	27.63	27.75	400156
2018-06-11	27.75	27.83	27.30	27.43	630894
2018-06-12	27.50	27.58	26.76	26.88	427372
2018-06-13	26.85	27.23	26.65	26.98	625214
2018-06-14	26.98	26.98	26.38	26.70	487948
2018-06-15	26.63	26.90	26.43	26.80	1371656
2018-06-18	26.68	27.05	26.48	26.95	343684
2018-06-19	26.70	27.18	26.58	27.13	445188
2018-06-20	27.20	27.30	27.00	27.18	289588
2018-06-21	27.20	27.28	26.88	27.03	386936
2018-06-22	27.20	27.33	26.70	27.00	1951762
2018-06-25	26.83	26.90	26.43	26.65	500308
2018-06-26	26.68	26.70	26.35	26.43	329304
2018-06-27	26.43	26.53	25.98	25.98	418336
2018-06-28	26.00	26.30	25.83	25.85	464058
2018-06-29	26.03	26.10	25.43	25.45	765070
2018-07-02	25.38	25.85	25.28	25.83	571468
2018-07-03	25.95	26.05	25.73	25.83	258832
2018-07-05	26.00	26.16	25.80	26.13	441340
2018-07-06	26.15	26.40	26.00	26.38	360156
2018-07-09	26.45	26.90	26.45	26.88	284258
2018-07-10	26.93	26.95	26.30	26.58	381884
2018-07-11	26.45	26.65	26.25	26.30	336718
2018-07-12	26.48	26.48	25.88	26.23	254842
2018-07-13	26.20	26.38	26.01	26.05	268586
2018-07-16	26.10	26.38	26.05	26.33	305278
2018-07-17	26.28	26.60	26.18	26.30	220136
2018-07-18	26.33	26.65	26.23	26.63	572712
2018-07-19	26.45	26.93	26.45	26.85	411634
2018-07-20	27.00	28.38	26.98	28.25	768092
2018-07-23	28.30	29.08	28.30	28.90	519386
2018-07-24	28.90	29.21	28.78	29.03	898466
2018-07-25	29.05	29.15	28.53	28.60	492518
2018-07-26	28.60	28.93	28.51	28.83	391414
2018-07-27	28.85	29.03	28.11	28.18	431196
2018-07-30	28.28	28.58	28.23	28.30	397660
2018-07-31	28.43	28.50	28.03	28.30	514360
2018-08-01	28.35	28.90	28.35	28.85	382952
2018-08-02	28.70	29.28	28.65	29.20	338116
2018-08-03	29.15	29.33	28.64	28.80	322810
2018-08-06	28.83	28.93	28.50	28.73	281752
2018-08-07	28.80	29.18	28.80	28.95	314328
2018-08-08	28.88	29.28	28.70	29.18	365092
2018-08-09	29.20	29.38	28.91	29.05	284670
2018-08-10	28.90	29.35	28.80	29.28	229948
2018-08-13	29.28	29.55	28.90	29.08	483646
2018-08-14	29.15	29.73	28.98	29.70	435994
2018-08-15	29.65	29.81	29.30	29.38	245362
2018-08-16	29.55	30.03	29.55	29.85	330064
2018-08-17	29.78	30.13	29.65	30.10	240436
2018-08-20	30.20	30.26	29.83	30.13	319770
2018-08-21	30.20	30.50	30.03	30.35	648436
2018-08-22	30.23	30.33	30.18	30.28	418802
2018-08-23	30.28	30.33	29.95	30.13	232670
2018-08-24	30.28	30.28	30.03	30.15	401626
2018-08-27	30.25	30.40	30.00	30.05	296052
2018-08-28	30.03	30.10	29.73	29.98	312782
2018-08-29	30.03	30.10	29.85	29.95	215130
2018-08-30	29.95	30.13	29.77	29.95	382238
2018-08-31	29.83	30.30	29.78	30.20	421018
2018-09-04	30.18	30.50	30.05	30.30	441222
2018-09-05	30.33	30.55	30.25	30.45	316436
2018-09-06	30.45	30.68	30.35	30.53	386562
2018-09-07	30.55	30.78	30.38	30.63	518422
2018-09-10	30.78	30.83	30.58	30.65	519896
2018-09-11	30.55	30.93	30.55	30.85	320392
2018-09-12	30.75	30.90	30.25	30.40	489620
2018-09-13	30.53	30.62	30.08	30.25	279860
2018-09-14	30.18	30.63	30.18	30.50	377824
2018-09-17	30.45	30.58	30.05	30.23	431408
2018-09-18	30.28	30.33	30.03	30.15	245480
2018-09-19	30.08	30.53	30.05	30.45	531140
2018-09-20	30.55	30.90	30.55	30.80	304628
2018-09-21	30.70	30.93	30.45	30.50	911288
2018-09-24	30.55	30.55	29.85	30.03	265670
2018-09-25	30.28	30.28	30.08	30.23	239354
2018-09-26	30.28	30.28	29.40	29.48	394074
2018-09-27	29.55	29.70	29.18	29.25	343702
2018-09-28	29.13	29.70	29.13	29.55	617050
2018-10-01	29.70	29.75	28.96	29.04	381830
2018-10-02	29.06	29.14	28.81	28.99	326824
2018-10-03	29.10	29.96	29.02	29.87	379308
2018-10-04	30.00	30.23	29.78	29.99	568370
2018-10-05	30.09	30.15	29.67	29.80	346040
2018-10-08	29.81	29.94	29.49	29.84	402438
2018-10-09	29.81	30.15	29.68	29.90	426590
2018-10-10	29.93	30.21	29.53	29.60	456632
2018-10-11	29.48	29.58	28.46	28.47	500062
2018-10-12	28.84	29.13	27.03	27.75	621668
2018-10-15	27.75	28.21	27.62	27.98	302332
2018-10-16	28.07	28.77	27.60	28.74	595506
2018-10-17	28.65	29.08	28.28	29.02	552104
2018-10-18	28.86	29.22	28.39	28.45	456344
2018-10-19	27.09	28.96	27.09	28.66	526952
2018-10-22	28.67	28.67	27.63	27.88	474074
2018-10-23	27.53	27.98	27.32	27.67	358958
2018-10-24	27.72	27.81	27.14	27.20	666942
2018-10-25	27.39	28.64	27.38	28.44	494558
2018-10-26	28.10	28.85	28.04	28.53	404578
2018-10-29	28.88	29.48	28.77	29.11	330362
2018-10-30	29.23	29.75	28.94	29.73	374758
2018-10-31	30.00	30.65	29.43	29.50	508522
2018-11-01	29.65	30.27	29.54	30.13	497534
2018-11-02	30.23	30.83	30.12	30.79	478052
2018-11-05	30.78	31.01	30.49	30.97	511254
2018-11-06	30.79	31.29	30.70	31.22	687114
2018-11-07	31.22	31.54	30.64	31.51	455910
2018-11-08	31.44	31.95	31.36	31.93	446072
2018-11-09	31.83	32.08	31.52	31.90	585518
2018-11-12	31.90	32.20	31.10	31.54	596612
2018-11-13	31.66	32.20	31.61	32.00	519824
2018-11-14	32.26	32.37	31.46	31.78	534916
2018-11-15	31.73	32.63	31.47	32.60	520148
2018-11-16	32.41	33.14	32.37	33.01	982688
2018-11-19	33.02	33.42	32.94	33.31	694772
2018-11-20	33.14	33.31	32.73	32.78	604310
2018-11-21	32.83	32.98	32.06	32.11	654810
2018-11-23	31.96	32.62	31.47	32.37	214270
2018-11-26	32.62	32.99	32.53	32.70	516106
2018-11-27	32.63	32.93	32.32	32.47	439722
2018-11-28	32.62	33.15	32.21	33.13	374190
2018-11-29	32.93	33.08	32.39	32.44	487912
2018-11-30	32.29	32.92	32.29	32.76	637168
2018-12-03	33.03	33.08	31.96	32.37	484120
2018-12-04	32.17	32.23	30.37	30.61	916244
2018-12-06	30.18	30.59	29.62	30.39	758626
2018-12-07	30.50	31.12	30.03	30.84	623128
2018-12-10	30.78	30.86	29.95	30.42	440730
2018-12-11	30.83	30.91	30.04	30.30	551154
2018-12-12	30.61	31.04	30.38	30.80	633548
2018-12-13	30.70	30.92	30.15	30.19	560538
2018-12-14	30.03	30.33	29.68	29.71	474884
2018-12-17	29.57	29.72	29.15	29.23	4027094
2018-12-18	29.42	30.00	28.46	28.56	821858
2018-12-19	28.59	28.76	27.06	27.35	992414
2018-12-20	27.38	27.89	26.75	27.69	962294
2018-12-21	27.86	28.16	27.11	27.19	2338894
2018-12-24	27.02	27.50	26.73	27.04	450334
2018-12-26	27.08	28.06	26.96	28.02	814100
2018-12-27	27.62	28.38	27.41	28.38	1048630
2018-12-28	28.54	28.91	28.22	28.55	965388
2018-12-31	28.75	28.86	28.17	28.85	1431402
2019-01-02	28.45	29.36	28.45	28.99	966902
2019-01-03	28.90	29.56	28.64	28.80	1198340
2019-01-04	29.25	29.60	29.08	29.49	574664
2019-01-07	29.37	29.59	29.25	29.36	558068
2019-01-08	29.50	30.11	29.23	30.10	648872
2019-01-09	30.17	30.44	29.82	30.18	404052
2019-01-10	30.04	30.16	29.74	30.11	272822
2019-01-11	29.91	30.20	29.69	30.10	489018
2019-01-14	29.90	30.25	29.66	29.78	597802
2019-01-15	29.77	30.25	29.36	30.24	449248
2019-01-16	30.36	31.01	30.27	30.87	547742
2019-01-17	30.70	31.40	30.70	31.35	665328
2019-01-18	31.37	31.65	30.27	31.53	694378
2019-01-22	31.34	31.92	30.95	31.17	579654
2019-01-23	31.19	31.99	31.04	31.38	427190
2019-01-24	31.16	31.95	30.86	31.27	471090
2019-01-25	30.19	31.18	28.98	30.98	906124
2019-01-28	30.90	31.22	28.86	31.21	568420
2019-01-29	31.25	31.60	31.02	31.27	460408
2019-01-30	31.24	31.55	30.35	30.43	660956
2019-01-31	30.32	30.65	29.72	30.55	724900
2019-02-01	30.64	30.92	30.40	30.89	380220
2019-02-04	30.88	31.32	30.70	31.32	359080
2019-02-05	31.34	31.49	30.94	31.12	354830
2019-02-06	31.04	31.43	30.78	31.42	383440
2019-02-07	31.47	32.00	31.25	31.39	436246
2019-02-08	31.27	31.43	30.83	30.93	3580000
2019-02-11	30.93	31.20	30.69	31.18	572586
2019-02-12	31.30	31.54	30.96	31.16	521348
2019-02-13	31.21	31.51	31.15	31.45	532952
2019-02-14	31.28	31.45	30.98	31.29	638812
2019-02-15	31.50	31.70	31.35	31.43	651046
2019-02-19	31.30	31.86	31.15	31.80	621886
2019-02-20	31.80	32.10	31.51	32.10	635746
2019-02-21	32.05	32.11	31.81	31.99	550996
2019-02-22	32.06	32.20	31.86	32.14	346442
2019-02-25	32.25	32.35	31.69	31.76	659188
2019-02-26	31.67	31.98	31.35	31.67	528692
2019-02-27	31.68	32.41	31.57	32.38	493744
2019-02-28	32.35	32.65	32.35	32.43	554322
2019-03-01	32.58	32.64	32.18	32.23	557724
2019-03-04	32.24	32.37	31.84	32.09	481154
2019-03-05	32.16	32.30	31.71	32.19	523704
2019-03-06	32.17	32.22	30.93	31.04	478046
2019-03-07	31.00	31.00	29.93	30.09	675374
2019-03-08	29.90	30.27	29.22	29.98	781798
2019-03-11	30.17	30.43	30.02	30.39	495274
2019-03-12	30.47	30.69	30.14	30.31	457906
2019-03-13	30.35	30.76	30.21	30.39	477310
2019-03-14	30.30	30.43	30.05	30.24	491426
2019-03-15	30.22	30.87	30.22	30.59	1425924
2019-03-18	30.72	31.01	30.57	30.79	493994
2019-03-19	29.80	29.90	28.83	29.01	2724098
2019-03-20	29.01	29.14	28.00	28.03	1643044
2019-03-21	28.00	28.06	27.35	27.45	25666070
2019-03-22	27.33	27.63	27.13	27.34	2480566
2019-03-25	27.34	27.76	27.27	27.55	1275416
2019-03-26	27.71	28.20	27.67	28.18	576666
2019-03-27	28.01	28.40	27.87	28.27	819314
2019-03-28	28.33	28.79	28.24	28.77	501062
2019-03-29	28.98	29.07	28.64	28.89	2221698
2019-04-01	29.14	29.65	28.72	29.62	523612
2019-04-02	29.62	29.91	29.29	29.45	1039900
2019-04-03	29.75	29.87	29.37	29.42	395150
2019-04-04	29.48	29.67	29.40	29.67	376250
2019-04-05	29.65	29.88	29.51	29.87	544758
2019-04-08	29.85	29.95	29.58	29.77	264604
2019-04-09	29.70	29.83	29.35	29.47	501686
2019-04-10	29.53	29.86	29.23	29.83	366728
2019-04-11	29.89	30.21	29.74	29.78	363960
2019-04-12	30.03	30.69	30.03	30.52	579620
2019-04-15	30.52	30.52	29.98	30.03	352706
2019-04-16	30.13	30.52	30.06	30.49	366068
2019-04-17	30.53	30.53	30.06	30.29	424960
2019-04-18	30.15	30.41	29.93	30.14	466886
2019-04-22	30.32	30.32	29.76	29.91	603354
2019-04-23	29.67	30.43	29.51	30.40	673382
2019-04-24	30.36	30.86	29.99	30.73	441308
2019-04-25	30.63	30.86	30.25	30.67	397732
2019-04-26	30.63	31.02	30.60	31.00	374672
2019-04-29	30.96	31.33	30.91	31.10	531256
2019-04-30	31.20	31.25	30.72	30.76	636830
2019-05-01	30.79	31.07	30.13	30.44	591612
2019-05-02	30.54	31.07	30.51	30.98	456956
2019-05-03	31.06	31.50	31.06	31.44	474708
2019-05-06	31.04	31.54	30.77	31.27	589680
2019-05-07	31.05	31.17	30.38	30.57	469624
2019-05-08	30.56	30.89	30.48	30.53	507860
2019-05-09	30.33	31.00	30.10	30.87	578270
2019-05-10	30.85	31.02	30.46	30.99	411872
2019-05-13	30.49	30.53	29.71	29.83	506200
2019-05-14	29.98	31.50	29.85	30.56	345656
2019-05-15	30.31	30.39	29.83	30.24	339412
2019-05-16	30.48	30.93	30.25	30.66	318760
2019-05-17	30.42	30.91	30.37	30.46	454772
2019-05-20	30.40	30.66	30.12	30.24	347906
2019-05-21	30.30	30.54	30.20	30.52	302316
2019-05-22	30.51	30.54	30.17	30.27	241086
2019-05-23	29.97	30.02	29.39	29.54	493266
2019-05-24	29.67	30.00	29.67	29.96	365442
2019-05-28	29.87	29.98	29.35	29.37	372654
2019-05-29	29.33	29.59	29.05	29.50	526790
2019-05-30	29.52	29.65	28.40	28.52	561626
2019-05-31	28.21	28.58	28.01	28.33	692512
2019-06-03	28.45	28.88	28.31	28.73	483202
2019-06-04	29.35	30.12	28.84	30.06	702285
2019-06-05	29.77	30.03	29.34	29.71	447917
2019-06-06	29.62	29.80	29.21	29.49	349368
2019-06-07	29.36	29.48	29.07	29.18	369343
2019-06-10	29.37	30.07	29.37	29.53	438106
2019-06-11	29.68	29.83	29.35	29.53	273016
2019-06-12	29.36	29.77	29.28	29.51	269863
2019-06-13	29.58	29.92	29.44	29.60	224176
2019-06-14	29.50	29.78	29.26	29.63	326642
2019-06-17	29.66	29.91	29.40	29.58	519969
2019-06-18	29.95	30.40	29.58	30.28	396967
2019-06-19	30.25	30.68	30.10	30.26	383628
2019-06-20	30.41	30.60	30.06	30.46	481507
2019-06-21	30.28	30.61	30.27	30.29	1234477
2019-06-24	30.17	30.46	30.01	30.11	446572
2019-06-25	30.12	30.13	29.53	29.70	452500
2019-06-26	29.81	30.14	29.72	29.81	422815
2019-06-27	29.91	30.76	29.91	30.74	463339
2019-06-28	30.91	31.33	30.69	30.79	1071045
2019-07-01	31.14	31.25	30.09	30.39	732008
2019-07-02	30.43	30.43	29.71	30.26	576636
2019-07-03	30.45	30.68	30.22	30.36	214459
2019-07-05	30.31	31.00	30.31	30.99	294552
2019-07-08	30.81	30.81	30.40	30.48	225291
2019-07-09	30.26	30.74	30.13	30.72	210968
2019-07-10	30.60	31.01	29.88	29.92	327871
2019-07-11	29.91	30.16	29.66	30.15	282552
2019-07-12	30.25	30.81	30.04	30.61	362374
2019-07-15	30.73	30.76	29.71	29.76	323723
2019-07-16	29.83	30.32	29.70	29.94	280834
2019-07-17	29.74	29.94	29.53	29.64	246436
2019-07-18	29.56	30.19	29.50	30.00	248745
2019-07-19	29.60	31.25	29.53	30.86	612930
2019-07-22	31.00	31.36	30.56	31.31	401352
2019-07-23	31.40	31.72	31.00	31.71	408939
2019-07-24	31.55	32.45	31.09	32.38	407959
2019-07-25	32.50	32.63	32.07	32.16	363519
2019-07-26	32.30	32.93	30.92	32.79	327314
2019-07-29	32.87	32.96	32.51	32.63	282105
2019-07-30	32.38	32.97	32.35	32.94	372353
2019-07-31	32.75	33.43	32.73	32.75	510572
2019-08-01	32.75	33.07	31.71	31.88	422794
2019-08-02	31.73	31.89	31.32	31.75	361075
2019-08-05	31.22	31.22	30.24	30.62	428021
2019-08-06	30.86	31.19	30.30	30.99	345979
2019-08-07	30.44	31.15	30.08	30.87	342282
2019-08-08	31.29	31.92	31.06	31.57	571089
2019-08-09	31.52	31.83	31.22	31.64	227308
2019-08-12	31.23	31.55	30.98	30.98	273778
2019-08-13	30.86	31.71	30.72	31.19	363143
2019-08-14	30.39	30.98	30.11	30.28	306506
2019-08-15	30.46	30.58	30.09	30.36	350896
2019-08-16	30.50	31.23	30.50	31.15	255569
2019-08-19	31.74	31.84	31.45	31.71	263201
2019-08-20	31.48	31.57	31.06	31.18	183920
2019-08-21	31.48	31.48	31.06	31.40	324417
2019-08-22	31.63	31.66	31.08	31.28	255983
2019-08-23	31.10	31.39	29.77	29.92	563853
2019-08-26	30.26	30.48	30.00	30.44	255187
2019-08-27	30.64	30.85	29.51	29.54	505055
2019-08-28	29.50	30.40	29.50	30.08	278494
2019-08-29	30.39	30.81	30.37	30.72	233779
2019-08-30	30.91	30.92	30.43	30.62	193772
2019-09-03	30.34	30.63	29.74	30.04	464314
2019-09-04	30.44	30.54	29.88	30.14	232472
2019-09-05	30.61	31.43	30.60	30.71	298667
2019-09-06	30.68	30.86	30.40	30.65	316534
2019-09-09	30.82	31.85	30.70	31.81	442560
2019-09-10	31.80	32.37	31.70	32.32	451006
2019-09-11	32.50	33.04	31.68	32.95	462427
2019-09-12	32.89	33.38	32.52	33.09	462464
2019-09-13	33.44	33.54	32.87	33.30	354660
2019-09-16	32.90	33.62	32.90	33.53	338693
2019-09-17	33.36	33.39	32.95	33.20	305600
2019-09-18	33.19	33.55	32.95	33.48	353690
2019-09-19	33.35	33.90	33.05	33.11	292110
2019-09-20	32.90	33.59	32.50	33.26	1866942
2019-09-23	33.21	33.43	32.84	33.18	316572
2019-09-24	33.37	33.44	32.34	32.91	606928
2019-09-25	33.06	33.82	33.06	33.69	411392
2019-09-26	33.50	33.70	33.25	33.35	425894
2019-09-27	33.65	33.97	33.47	33.63	357038
2019-09-30	33.63	33.69	33.29	33.33	402255
2019-10-01	33.75	33.79	32.46	32.51	431382
2019-10-02	32.25	32.61	32.12	32.57	525278
2019-10-03	32.34	32.75	32.01	32.62	545887
2019-10-04	32.62	33.24	32.44	33.19	276129
2019-10-07	33.01	33.30	32.85	32.86	320260
2019-10-08	32.46	32.68	32.20	32.46	399776
2019-10-09	32.72	32.77	32.21	32.56	275254
2019-10-10	32.74	33.07	32.51	32.75	356817
2019-10-11	33.30	33.75	32.96	33.15	399294
2019-10-14	32.82	33.12	32.80	33.04	571253
2019-10-15	33.22	33.47	33.02	33.28	311691
2019-10-16	33.15	33.43	33.05	33.34	346515
2019-10-17	33.45	33.77	32.55	33.72	395519
2019-10-18	33.72	35.08	33.67	34.87	724003
2019-10-21	35.34	35.61	35.23	35.26	448806
2019-10-22	35.20	35.86	34.96	35.38	470878
2019-10-23	35.23	35.47	35.19	35.46	484545
2019-10-24	35.41	35.56	35.00	35.22	299687
2019-10-25	35.13	35.36	34.80	34.82	483963
2019-10-28	35.09	35.27	34.90	35.03	306145
2019-10-29	34.94	35.33	34.64	35.19	301263
2019-10-30	34.96	35.19	34.19	34.24	506414
2019-10-31	33.99	33.99	32.98	33.28	460848
2019-11-01	33.61	33.61	33.15	33.44	387485
2019-11-04	33.90	33.90	33.41	33.79	413061
2019-11-05	33.97	34.33	33.79	34.17	336100
2019-11-06	34.18	34.32	33.95	34.22	275083
2019-11-07	34.60	34.78	34.46	34.77	338523
2019-11-08	34.78	34.99	34.36	34.84	323556
2019-11-11	34.57	34.99	34.54	34.76	257308
2019-11-12	34.77	35.15	34.60	35.13	385602
2019-11-13	34.80	34.89	34.53	34.64	436820
2019-11-14	34.61	34.79	34.43	34.52	294141
2019-11-15	34.72	34.72	34.36	34.42	192968
2019-11-18	34.26	34.35	33.82	34.10	225198
2019-11-19	34.21	34.57	33.95	34.47	228909
2019-11-20	34.28	34.67	34.04	34.18	420503
2019-11-21	34.42	34.51	34.05	34.18	271369
2019-11-22	34.38	34.50	33.74	34.30	154765
2019-11-25	34.32	34.74	34.21	34.60	382460
2019-11-26	34.56	34.82	34.44	34.53	224855
2019-11-27	34.67	34.91	34.54	34.84	159016
2019-11-29	34.71	34.97	34.51	34.57	131583
2019-12-02	34.73	34.84	34.30	34.36	352236
2019-12-03	34.06	34.06	33.25	33.50	379521
2019-12-04	33.74	34.34	33.74	34.18	378299
2019-12-05	34.24	34.57	34.24	34.49	220122
2019-12-06	34.87	35.18	34.63	34.80	348597
2019-12-09	34.67	34.80	34.42	34.42	300554
2019-12-10	34.43	34.85	34.30	34.83	251070
2019-12-11	34.83	34.93	34.60	34.82	244637
2019-12-12	34.78	35.59	34.58	35.33	411630
2019-12-13	35.22	35.46	34.78	35.20	268048
2019-12-16	35.68	36.28	35.42	36.10	813947
2019-12-17	36.14	36.40	35.93	36.27	484103
2019-12-18	36.35	36.43	36.10	36.41	394327
2019-12-19	36.38	36.45	35.98	36.03	277862
2019-12-20	36.06	36.28	35.65	35.78	1770092
2019-12-23	35.87	35.98	35.26	35.45	270730
2019-12-24	35.50	35.68	35.29	35.40	111566
2019-12-26	35.53	35.53	35.27	35.35	166808
2019-12-27	35.44	35.44	35.10	35.27	204666
2019-12-30	35.48	35.58	35.15	35.39	207878
2019-12-31	35.38	35.55	35.06	35.10	353005
2020-01-02	35.41	35.58	34.62	35.10	314596
2020-01-03	34.56	35.05	34.49	34.85	312764
2020-01-06	34.40	34.62	34.07	34.52	259393
2020-01-07	34.28	34.33	33.92	34.14	326406
2020-01-08	34.16	34.62	34.15	34.51	411669
2020-01-09	34.78	34.86	34.49	34.55	179669
2020-01-10	34.51	34.61	34.16	34.36	351693
2020-01-13	34.51	34.72	34.12	34.69	301075
2020-01-14	34.61	34.69	34.29	34.40	476612
2020-01-15	34.16	34.39	33.87	34.05	392823
2020-01-16	34.30	35.09	33.99	35.07	404151
2020-01-17	35.33	35.37	34.80	34.93	281613
2020-01-21	34.71	34.78	34.05	34.11	294550
2020-01-22	34.13	34.21	33.83	34.11	303595
2020-01-23	33.98	34.32	33.63	34.14	493409
2020-01-24	35.94	35.94	34.14	34.56	512459
2020-01-27	33.99	34.41	33.64	33.87	365791
2020-01-28	34.05	34.66	34.00	34.55	354247
2020-01-29	34.55	34.74	33.89	33.89	376293
2020-01-30	33.66	34.58	33.61	34.55	327533
2020-01-31	34.21	34.34	33.41	33.52	385915
2020-02-03	33.84	34.31	33.84	34.11	397424
2020-02-04	34.50	34.71	34.30	34.41	424493
2020-02-05	34.80	35.19	34.63	35.16	298554
2020-02-06	35.01	35.15	34.67	34.73	279188
2020-02-07	34.61	34.81	34.38	34.44	265203
2020-02-10	34.21	34.79	33.97	34.68	280258
2020-02-11	34.82	35.23	34.58	34.60	392105
2020-02-12	34.91	34.91	34.36	34.60	286912
2020-02-13	34.43	35.00	34.43	35.00	475988
2020-02-14	34.91	35.04	34.55	34.58	220932
2020-02-18	34.48	34.55	33.97	34.39	265987
2020-02-19	34.62	34.73	34.34	34.49	260813
2020-02-20	34.88	34.92	34.32	34.72	298686
2020-02-21	34.64	34.76	33.97	34.02	331829
2020-02-24	32.91	33.40	32.77	33.17	380299
2020-02-25	33.18	33.38	31.70	31.85	408533
2020-02-26	32.17	32.56	31.66	31.84	369932
2020-02-27	31.32	32.11	30.54	30.54	427369
2020-02-28	30.00	30.39	28.18	28.74	938726
2020-03-02	28.90	30.54	28.65	30.51	683249
2020-03-03	30.50	31.08	29.22	29.59	530401
2020-03-04	30.05	30.67	29.00	30.59	499377
2020-03-05	29.54	29.87	28.18	28.76	590208
2020-03-06	27.52	28.36	27.04	27.92	679961
2020-03-09	25.64	26.49	23.75	24.14	1198518
2020-03-10	25.36	26.22	24.02	26.14	1010059
2020-03-11	25.21	25.84	23.60	24.06	1085477
2020-03-12	22.14	24.24	20.70	23.85	1399105
2020-03-13	25.35	26.29	23.56	26.22	1222782
2020-03-16	22.38	25.18	21.93	24.12	1087385
2020-03-17	24.59	26.45	23.74	26.36	1276359
2020-03-18	24.70	26.43	23.55	23.72	1476995
2020-03-19	23.50	26.73	22.59	26.09	1171655
2020-03-20	26.22	26.58	23.83	24.42	1832532
2020-03-23	24.50	24.67	22.29	23.52	878489
2020-03-24	24.89	26.98	24.36	26.88	1101134
2020-03-25	27.21	27.76	25.34	25.53	937329
2020-03-26	25.80	27.11	25.10	26.56	716700
2020-03-27	25.25	26.69	24.85	25.83	535891
2020-03-30	26.03	27.53	25.74	27.42	727109
2020-03-31	27.17	28.08	26.20	26.84	1659397
2020-04-01	25.65	26.33	25.00	25.30	776391
2020-04-02	25.12	26.43	25.03	26.26	640833
2020-04-03	26.10	26.65	25.22	25.64	715816
2020-04-06	26.87	27.24	25.48	26.01	783506
2020-04-07	26.83	27.71	25.70	25.95	872633
2020-04-08	26.01	27.75	25.88	27.29	1077507
2020-04-09	27.96	28.50	27.50	28.27	853011
2020-04-13	28.15	28.36	25.58	25.73	735256
2020-04-14	26.44	26.98	25.52	25.91	650258
2020-04-15	25.00	25.59	24.35	24.66	648485
2020-04-16	24.63	24.97	23.44	24.02	867052
2020-04-17	24.75	25.97	24.75	25.66	497262
2020-04-20	24.79	25.80	24.79	25.35	538407
2020-04-21	24.43	24.96	24.13	24.66	509095
2020-04-22	25.37	25.50	24.70	24.97	456470
2020-04-23	25.04	25.66	24.91	25.38	466782
2020-04-24	25.44	26.96	25.14	25.89	646403
2020-04-27	25.98	27.79	25.98	27.60	629540
2020-04-28	28.16	28.69	27.52	27.83	515351
2020-04-29	28.87	29.97	28.36	29.36	776319
2020-04-30	28.45	28.76	27.59	27.85	591286
2020-05-01	27.05	27.66	26.63	27.56	653442
2020-05-04	27.25	27.77	26.83	27.67	547373
2020-05-05	28.25	28.40	27.08	27.20	469070
2020-05-06	27.40	27.68	26.39	26.58	499032
2020-05-07	26.90	27.37	25.55	25.70	514950
2020-05-08	26.39	27.41	26.33	27.30	465338
2020-05-11	26.71	27.11	26.03	26.72	822120
2020-05-12	26.86	27.52	25.49	25.54	451117
2020-05-13	25.26	25.44	24.65	25.29	765256
2020-05-14	24.92	25.71	23.99	25.62	591329
2020-05-15	25.53	26.02	25.07	25.70	459259
2020-05-18	27.05	27.99	26.79	27.87	586884
2020-05-19	27.57	28.16	26.57	26.61	451426
2020-05-20	27.26	28.30	27.26	28.18	559299
2020-05-21	28.17	28.62	28.06	28.26	644269
2020-05-22	28.38	28.56	27.78	27.98	352881
2020-05-26	29.00	29.89	28.39	29.60	561725
2020-05-27	30.37	31.69	29.98	31.43	676941
2020-05-28	32.04	32.04	30.38	30.60	629171
2020-05-29	30.04	30.83	29.78	30.64	760808
2020-06-01	30.96	31.18	30.39	30.47	674812
2020-06-02	30.79	30.91	29.92	30.23	535018
2020-06-03	31.07	31.97	30.98	31.38	658584
2020-06-04	31.17	31.74	30.64	31.18	475101
2020-06-05	32.00	33.81	31.91	33.07	802869
2020-06-08	33.75	33.75	32.67	32.97	609920
2020-06-09	32.07	33.22	32.06	32.78	673600
2020-06-10	32.56	32.70	31.16	31.35	638675
2020-06-11	29.83	30.22	28.92	29.00	712893
2020-06-12	30.34	30.34	28.78	29.70	641735
2020-06-15	28.48	30.66	28.48	30.38	752607
2020-06-16	31.84	32.14	30.83	31.48	651784
2020-06-17	31.60	31.80	30.58	30.79	622504
2020-06-18	30.53	31.70	30.37	31.36	562001
2020-06-19	31.82	31.99	30.07	30.60	2493767
2020-06-22	30.28	30.84	29.74	30.43	495582
2020-06-23	30.97	31.08	29.59	29.65	701849
2020-06-24	29.14	29.44	28.26	28.32	611621
2020-06-25	26.99	28.75	26.91	28.71	1036252
2020-06-26	28.17	28.40	26.77	26.87	1807967
2020-06-29	27.36	28.29	27.27	27.96	682102
2020-06-30	27.75	29.00	27.75	28.89	1914746
2020-07-01	28.92	28.99	28.02	28.13	585426
2020-07-02	28.94	29.08	28.15	28.29	571257
2020-07-06	28.99	29.21	28.12	28.38	443021
2020-07-07	27.92	28.33	27.68	27.81	509334
2020-07-08	27.84	28.22	27.27	27.62	529586
2020-07-09	27.50	28.81	26.80	26.94	545117
2020-07-10	26.95	27.88	26.95	27.88	434276
2020-07-13	28.24	28.49	27.63	27.93	463248
2020-07-14	27.89	28.38	27.18	27.67	356703
2020-07-15	28.46	29.38	28.36	29.17	576679
2020-07-16	28.80	29.62	28.63	28.82	381053
2020-07-17	28.06	29.03	28.06	28.36	318191
2020-07-20	28.08	28.79	27.80	28.01	437115
2020-07-21	28.52	29.58	28.52	29.52	412003
2020-07-22	28.97	29.34	28.57	28.92	369159
2020-07-23	28.94	29.84	28.94	29.56	325909
2020-07-24	30.00	31.31	29.64	30.56	592251
2020-07-27	30.56	30.64	29.75	30.00	403296
2020-07-28	29.72	30.16	29.59	29.63	267923
2020-07-29	29.67	30.81	29.63	30.79	325406
2020-07-30	30.15	30.55	29.71	30.46	323259
2020-07-31	30.29	30.54	29.45	29.92	543620
2020-08-03	30.11	30.25	29.70	30.03	256841
2020-08-04	29.87	30.04	29.53	29.93	273369
2020-08-05	30.22	30.80	30.01	30.72	352200
2020-08-06	30.71	31.04	30.57	30.93	196764
2020-08-07	30.67	31.85	30.10	31.85	336416
2020-08-10	31.92	32.70	31.64	31.99	400768
2020-08-11	32.50	32.80	31.96	32.16	485121
2020-08-12	32.75	32.75	31.65	31.93	257611
2020-08-13	31.73	32.12	31.35	31.52	328246
2020-08-14	31.07	31.96	31.06	31.79	249303
2020-08-17	31.74	31.83	31.28	31.42	295056
2020-08-18	31.41	31.41	30.78	30.91	307166
2020-08-19	31.00	31.44	30.82	30.95	203319
2020-08-20	30.50	30.93	30.36	30.56	249915
2020-08-21	30.16	30.73	30.16	30.57	337978
2020-08-24	30.61	31.32	30.35	31.30	237093
2020-08-25	31.73	31.98	31.41	31.61	234191
2020-08-26	31.48	31.54	30.88	30.93	245570
2020-08-27	31.04	31.65	30.56	31.22	246405
2020-08-28	31.53	31.56	30.60	30.78	260582
2020-08-31	30.60	30.85	30.27	30.28	447313
2020-09-01	30.13	30.63	29.78	30.60	329275
2020-09-02	30.52	31.05	30.38	30.89	355688
2020-09-03	31.00	31.92	30.58	30.68	606699
2020-09-04	31.40	31.58	30.62	31.11	357210
2020-09-08	30.68	30.68	29.54	29.92	505827
2020-09-09	30.16	30.16	29.29	29.53	358450
2020-09-10	29.81	29.81	29.05	29.20	306945
2020-09-11	29.37	29.56	28.99	29.18	366089
2020-09-14	29.43	29.99	29.22	29.69	281767
2020-09-15	29.73	29.73	29.09	29.18	316792
2020-09-16	29.27	29.89	29.08	29.51	475034
2020-09-17	29.02	29.49	28.95	29.35	334381
2020-09-18	29.67	29.67	28.82	29.03	1849354
2020-09-21	28.41	29.01	27.15	27.60	732862
2020-09-22	27.52	28.04	27.12	27.46	389522
2020-09-23	27.44	27.96	26.85	26.88	390315
2020-09-24	26.98	27.62	26.74	27.13	357151
2020-09-25	26.89	27.39	26.71	27.35	291457
2020-09-28	27.73	28.25	27.43	28.23	466078
2020-09-29	28.12	28.18	27.48	27.82	309248
2020-09-30	28.04	28.42	27.72	27.91	379878
2020-10-01	27.81	28.29	27.49	28.09	440736
2020-10-02	27.61	28.93	27.61	28.66	301706
2020-10-05	28.99	29.92	28.88	29.85	366892
2020-10-06	30.00	31.08	29.79	29.86	504467
2020-10-07	30.13	30.92	30.07	30.61	411298
2020-10-08	30.91	31.75	30.61	31.13	895736
2020-10-09	31.14	31.41	30.89	30.91	317809
2020-10-12	30.80	31.45	30.74	31.20	318313
2020-10-13	30.85	31.30	29.77	29.87	509781
2020-10-14	29.88	30.20	29.09	29.11	429781
2020-10-15	28.97	30.02	28.85	29.88	307497
2020-10-16	29.66	30.33	29.60	29.99	225342
2020-10-19	30.27	30.52	29.40	29.45	251725
2020-10-20	29.52	30.48	29.43	29.97	253067
2020-10-21	29.96	30.34	29.69	30.15	223920
2020-10-22	30.29	31.30	30.25	31.23	446045
2020-10-23	31.30	31.99	30.77	30.89	330281
2020-10-26	30.57	31.56	29.66	31.52	510105
2020-10-27	31.41	31.52	30.10	30.15	397973
2020-10-28	29.47	30.05	29.18	29.61	349238
2020-10-29	29.36	29.66	28.90	29.53	339718
2020-10-30	29.46	30.15	29.46	29.81	376224
2020-11-02	30.23	30.44	29.75	30.10	530067
2020-11-03	30.70	31.30	29.83	31.19	429713
2020-11-04	30.18	30.82	29.28	29.36	330856
2020-11-05	29.34	30.85	29.34	30.75	299689
2020-11-06	31.01	31.29	30.52	30.60	289499
2020-11-09	32.00	33.95	31.57	32.68	1182716
2020-11-10	33.09	33.96	32.86	33.57	489413
2020-11-11	33.71	33.73	32.62	33.09	355327
2020-11-12	32.41	32.61	31.59	32.21	404406
2020-11-13	32.50	33.29	32.34	33.09	280717
2020-11-16	33.99	34.50	33.60	34.47	603505
2020-11-17	33.07	34.64	33.07	34.62	425768
2020-11-18	34.88	34.91	33.81	33.88	392823
2020-11-19	33.60	34.66	33.34	34.08	249646
2020-11-20	33.58	33.84	33.12	33.53	334301
2020-11-23	33.96	34.35	33.59	33.88	274493
2020-11-24	34.57	35.60	34.27	35.22	528875
2020-11-25	34.72	34.72	33.31	34.55	310953
2020-11-27	34.59	35.02	33.82	34.21	133714
2020-11-30	33.81	34.41	33.27	33.42	488604
2020-12-01	34.00	34.33	33.66	34.10	411240
2020-12-02	34.02	34.81	33.90	34.61	366210
2020-12-03	34.67	34.75	34.21	34.44	229837
2020-12-04	34.86	35.03	34.37	34.99	361426
2020-12-07	34.58	35.20	34.52	35.16	351733
2020-12-08	34.72	35.27	34.69	35.09	379561
2020-12-09	35.38	35.57	34.76	34.91	497328
2020-12-10	34.72	35.55	34.71	35.44	372776
2020-12-11	35.04	35.69	34.88	35.32	389159
2020-12-14	35.75	35.93	35.08	35.38	433377
2020-12-15	35.50	36.05	35.36	35.96	506049
2020-12-16	35.90	36.10	35.58	35.86	403810
2020-12-17	34.28	36.11	34.28	36.01	658692
2020-12-18	36.21	36.43	35.04	35.18	1376632
2020-12-21	35.25	35.51	34.66	35.27	335675
2020-12-22	35.29	35.49	34.75	34.81	342643
2020-12-23	35.17	35.99	35.08	35.91	332850
2020-12-24	35.89	35.89	35.43	35.77	95965
2020-12-28	35.98	36.41	35.72	36.12	238631
2020-12-29	36.16	36.16	35.45	35.65	257877
2020-12-30	35.91	36.25	35.44	36.05	290863
2020-12-31	36.21	36.36	35.75	36.18	348458
2021-01-04	36.44	37.66	35.17	35.82	601239
2021-01-05	35.87	36.94	35.87	36.51	561512
2021-01-06	37.42	39.84	37.42	39.32	888991
2021-01-07	39.35	40.54	39.04	39.88	639168
2021-01-08	39.91	39.91	37.96	38.67	525500
2021-01-11	38.14	39.05	38.14	38.98	290697
2021-01-12	39.26	40.35	39.18	39.99	377898
2021-01-13	39.74	39.89	39.06	39.55	303330
2021-01-14	39.76	40.60	39.64	40.35	339307
2021-01-15	39.48	40.21	39.33	39.97	360229
2021-01-19	40.25	40.52	39.89	40.10	396538
2021-01-20	40.29	40.54	39.63	40.42	400712
2021-01-21	40.57	40.96	39.38	39.71	343824
2021-01-22	39.13	40.89	39.12	40.81	519855
2021-01-25	41.04	41.04	39.68	40.41	476645
2021-01-26	40.64	40.84	39.80	40.05	404111
2021-01-27	39.29	40.95	39.08	39.89	708730
2021-01-28	40.60	40.95	38.83	38.90	468637
2021-01-29	38.70	39.72	37.88	37.88	517745
2021-02-01	37.91	39.11	37.50	38.84	431359
2021-02-02	39.31	39.57	38.68	39.47	409219
2021-02-03	39.11	39.56	38.47	39.12	279627
2021-02-04	39.41	41.10	38.87	41.05	780792
2021-02-05	41.50	41.50	40.47	40.86	431269
2021-02-08	40.99	41.78	39.86	41.74	361170
2021-02-09	41.63	42.72	40.35	42.71	308838
2021-02-10	42.89	43.18	42.16	42.44	416687
2021-02-11	42.57	42.97	41.69	42.30	315595
2021-02-12	42.31	42.87	42.11	42.43	276086
2021-02-16	42.82	42.93	42.33	42.69	271199
2021-02-17	42.37	43.11	42.37	42.72	214493
2021-02-18	42.56	42.86	42.23	42.54	228924
2021-02-19	42.71	43.72	42.71	43.70	410025
2021-02-22	43.46	45.16	43.41	45.06	390474
2021-02-23	45.22	45.92	44.24	45.66	441739
2021-02-24	46.00	47.45	45.64	46.65	454369
2021-02-25	47.15	47.31	45.68	45.97	345750
2021-02-26	45.59	45.93	44.63	44.66	619898
2021-03-01	45.57	45.70	44.93	45.50	470911
2021-03-02	45.21	45.55	44.57	44.77	486219
2021-03-03	45.20	47.00	45.00	46.42	762833
2021-03-04	45.07	46.86	44.42	44.89	644501
2021-03-05	45.95	46.87	44.51	46.71	621432
2021-03-08	47.29	48.46	47.08	48.17	392185
2021-03-09	47.88	49.05	46.64	48.10	510306
2021-03-10	48.09	49.26	47.48	48.99	509484
2021-03-11	49.01	49.95	48.91	49.77	515856
2021-03-12	50.00	51.30	48.31	50.99	741026
2021-03-15	51.24	51.60	50.01	50.50	512634
2021-03-16	50.06	50.25	49.25	50.20	501434
2021-03-17	50.66	50.86	49.07	49.79	607808
2021-03-18	50.06	51.43	49.38	49.50	446752
2021-03-19	49.42	49.79	48.17	48.62	2745514
2021-03-22	48.24	49.62	46.73	47.05	595564
2021-03-23	46.44	47.01	44.98	45.17	681300
2021-03-24	45.67	47.85	45.19	45.19	531995
2021-03-25	45.04	47.26	44.96	47.02	682292
2021-03-26	47.85	48.74	47.06	48.68	678585
2021-03-29	48.00	48.67	46.48	46.68	630538
2021-03-30	47.18	47.90	46.73	47.40	583600
2021-03-31	47.44	48.01	46.66	46.73	1710441
2021-04-01	46.41	47.10	46.20	46.84	417332
2021-04-05	47.60	47.60	46.61	47.04	488634
2021-04-06	46.76	47.15	46.26	46.62	280769
2021-04-07	46.85	46.99	45.84	46.01	344532
2021-04-08	45.82	46.30	45.18	46.23	438425
2021-04-09	46.66	46.85	46.21	46.76	212174
2021-04-12	47.18	47.49	46.75	47.16	415703
2021-04-13	46.84	46.84	45.64	46.03	293782
2021-04-14	45.91	46.99	45.91	46.58	263337
2021-04-15	46.72	46.72	45.80	46.69	266090
2021-04-16	47.26	47.49	46.90	47.20	330395
2021-04-19	47.07	47.52	46.27	46.90	419123
2021-04-20	46.47	46.78	45.22	45.44	427572
2021-04-21	45.35	46.83	45.25	46.69	369096
2021-04-22	46.82	47.00	45.75	46.43	434774
2021-04-23	47.00	48.84	46.84	48.19	564055
2021-04-26	48.90	49.41	48.34	48.57	357908
2021-04-27	48.40	49.81	48.06	49.60	704500
2021-04-28	49.82	49.94	48.71	49.58	360902
2021-04-29	50.00	50.43	49.37	49.76	376406
2021-04-30	49.21	49.95	48.77	49.08	537792
2021-05-03	49.67	50.17	49.03	49.81	396162
2021-05-04	49.64	50.25	49.33	50.20	498160
2021-05-05	50.01	50.88	49.64	50.69	449488
2021-05-06	50.92	51.23	49.97	50.79	477856
2021-05-07	49.90	50.10	49.47	49.97	481133
2021-05-10	50.03	50.52	49.63	49.75	655682
2021-05-11	49.24	50.12	49.22	49.36	481506
2021-05-12	49.79	50.08	48.14	48.18	536443
2021-05-13	48.02	50.81	48.02	50.51	630404
2021-05-14	50.55	51.52	50.20	51.33	465752
2021-05-17	51.17	51.42	50.49	51.34	546849
2021-05-18	51.16	51.90	50.41	50.45	370594
2021-05-19	50.32	50.32	48.97	49.73	477415
2021-05-20	49.30	49.64	48.69	49.38	252206
2021-05-21	50.24	50.24	49.42	49.96	375798
2021-05-24	50.02	50.02	49.22	49.62	279428
2021-05-25	49.61	50.17	48.41	48.43	329706
2021-05-26	48.48	49.19	48.14	49.15	308895
2021-05-27	49.93	50.27	49.46	49.93	352194
2021-05-28	49.97	50.38	49.37	50.35	326290
2021-06-01	50.00	51.14	50.00	51.02	318854
2021-06-02	51.30	51.48	50.29	50.48	384529
2021-06-03	50.75	51.76	50.56	51.59	439684
2021-06-04	51.76	51.76	51.10	51.66	240571
2021-06-07	51.90	52.37	51.54	51.80	453635
2021-06-08	51.06	52.49	51.00	52.39	527816
2021-06-09	52.03	52.22	51.32	51.60	354521
2021-06-10	51.92	52.26	51.00	51.01	304849
2021-06-11	51.18	51.61	51.01	51.45	402396
2021-06-14	51.70	51.89	50.13	50.41	464534
2021-06-15	50.54	51.76	50.44	51.23	332309
2021-06-16	51.08	52.02	50.47	51.69	313924
2021-06-17	52.13	52.26	49.39	49.49	552317
2021-06-18	48.51	49.25	46.52	46.59	2041476
2021-06-21	47.58	48.84	47.14	48.44	823891
2021-06-22	48.73	48.82	47.36	48.53	368458
2021-06-23	48.60	49.07	48.22	48.38	397067
2021-06-24	48.40	49.30	48.16	49.22	473862
2021-06-25	49.45	50.00	49.20	49.72	1583881
2021-06-28	49.43	49.43	48.38	48.70	716010
2021-06-29	52.06	52.06	48.65	48.94	494965
2021-06-30	48.66	49.52	48.66	49.13	642816
2021-07-01	49.55	49.80	49.18	49.47	392349
2021-07-02	49.25	49.67	48.87	49.38	411532
2021-07-06	49.15	49.15	47.63	47.92	369433
2021-07-07	47.60	48.86	47.60	48.14	358222
2021-07-08	47.14	48.14	46.90	47.54	345482
2021-07-09	48.44	49.61	47.99	49.54	402066
2021-07-12	49.02	49.84	48.42	49.80	245494
2021-07-13	49.70	49.70	48.62	48.90	192073
2021-07-14	49.03	49.67	48.21	48.71	296873
2021-07-15	48.22	49.50	47.83	49.28	392673
2021-07-16	49.60	49.67	48.05	48.06	314669
2021-07-19	46.97	47.79	46.63	46.99	443859
2021-07-20	46.97	49.38	46.75	48.18	658968
2021-07-21	48.81	49.18	48.51	48.69	359029
2021-07-22	48.50	48.67	47.29	47.52	270841
2021-07-23	48.74	48.74	47.28	47.90	236024
2021-07-26	47.91	48.51	47.86	48.26	208599
2021-07-27	47.98	48.36	47.43	47.83	266296
2021-07-28	48.36	49.11	47.96	48.75	422900
2021-07-29	49.30	49.73	48.51	49.38	325992
2021-07-30	49.38	49.97	48.65	48.84	363225
2021-08-02	48.94	49.67	47.74	47.77	459897
2021-08-03	47.89	48.68	47.21	48.33	525574
2021-08-04	47.71	48.39	47.56	47.82	293125
2021-08-05	48.38	48.68	48.06	48.47	415186
2021-08-06	49.21	49.97	48.83	49.69	391615
2021-08-09	48.67	49.92	48.67	49.25	341811
2021-08-10	49.21	49.97	49.17	49.79	190811
2021-08-11	49.84	50.49	49.27	50.46	241019
2021-08-12	50.45	50.45	49.49	49.51	202063
2021-08-13	49.96	49.96	48.84	48.94	209095
2021-08-16	48.51	48.91	48.12	48.91	221248
2021-08-17	48.59	48.88	47.82	48.51	310332
2021-08-18	48.25	48.96	47.94	48.00	222939
2021-08-19	47.55	47.98	47.27	47.64	269687
2021-08-20	47.44	48.65	47.26	48.52	376540
2021-08-23	48.90	49.16	48.53	48.71	173676
2021-08-24	48.70	48.98	48.50	48.55	205264
2021-08-25	48.61	49.08	48.38	48.41	263510
2021-08-26	48.46	48.60	47.34	47.47	317971
2021-08-27	47.60	48.94	47.60	48.84	703027
2021-08-30	48.85	48.88	47.40	47.53	258828
2021-08-31	47.70	47.90	47.18	47.62	402378
2021-09-01	47.72	47.72	46.70	47.33	309704
2021-09-02	47.24	47.65	46.95	47.14	327795
2021-09-03	47.27	47.46	46.74	46.93	270442
2021-09-07	46.93	46.93	44.80	44.83	789919
2021-09-08	45.57	45.57	44.33	44.82	622861
2021-09-09	44.88	45.18	44.21	44.51	527244
2021-09-10	44.66	44.82	43.60	43.68	476137
2021-09-13	43.91	44.75	43.42	44.42	598770
2021-09-14	44.65	44.65	43.36	43.54	526161
2021-09-15	43.51	44.24	43.24	43.99	683360
2021-09-16	44.29	44.51	43.43	43.94	447976
2021-09-17	44.25	45.44	43.96	44.65	4460523
2021-09-20	43.73	43.94	43.03	43.77	596179
2021-09-21	43.92	44.21	43.05	43.44	325208
2021-09-22	43.72	44.30	43.45	43.92	326505
2021-09-23	44.21	45.44	44.11	45.07	464801
2021-09-24	44.85	45.09	44.45	44.97	484275
2021-09-27	45.31	46.39	45.31	46.12	595066
2021-09-28	46.16	46.31	44.52	46.00	699065
2021-09-29	45.98	46.24	45.15	45.82	513585
2021-09-30	46.12	46.28	45.55	45.95	1836046
2021-10-01	45.80	47.34	45.80	47.09	545904
2021-10-04	47.10	47.77	46.33	47.70	639382
2021-10-05	47.97	48.03	47.10	47.34	335783
2021-10-06	47.02	47.12	45.75	46.57	393365
2021-10-07	46.78	47.71	46.60	47.51	477213
2021-10-08	47.58	47.64	47.21	47.45	164884
2021-10-11	47.50	47.81	47.02	47.03	224320
2021-10-12	46.94	47.24	46.73	47.14	207142
2021-10-13	47.04	47.04	46.07	46.44	336245
2021-10-14	47.02	48.00	46.69	47.96	289623
2021-10-15	48.71	48.71	47.64	47.70	439243
2021-10-18	47.51	48.04	47.51	47.63	236088
2021-10-19	47.71	48.10	47.33	48.10	267599
2021-10-20	47.96	49.35	47.96	49.30	336000
2021-10-21	49.25	49.63	48.58	49.00	361774
2021-10-22	50.09	51.22	48.71	51.04	421594
2021-10-25	51.25	51.31	50.43	50.71	368463
2021-10-26	50.92	51.22	50.42	51.01	289056
2021-10-27	50.56	50.56	48.84	48.85	358715
2021-10-28	48.82	50.46	48.82	50.38	284988
2021-10-29	50.34	51.03	50.34	50.72	356295
2021-11-01	51.15	52.29	50.58	52.17	458448
2021-11-02	52.25	52.69	51.71	52.20	359377
2021-11-03	52.10	53.42	52.10	53.07	367108
2021-11-04	53.07	53.07	52.14	52.65	292713
2021-11-05	53.15	53.99	53.04	53.61	331000
2021-11-08	53.38	54.13	53.38	53.70	254347
2021-11-09	53.51	53.82	53.13	53.63	287179
2021-11-10	53.80	54.09	53.56	53.85	275648
2021-11-11	54.12	54.61	53.50	54.38	235016
2021-11-12	54.65	54.78	53.87	54.42	214823
2021-11-15	54.82	54.82	54.07	54.41	221220
2021-11-16	54.22	54.68	53.90	54.25	270360
2021-11-17	54.28	54.28	53.10	53.81	260272
2021-11-18	53.76	53.84	53.39	53.64	325892
2021-11-19	53.16	53.33	52.52	53.26	225687
2021-11-22	53.92	55.00	53.63	53.88	442454
2021-11-23	54.39	54.67	53.76	54.52	291173
2021-11-24	54.07	54.30	53.50	54.14	156738
2021-11-26	52.41	53.04	50.23	50.67	413162
2021-11-29	51.65	51.65	50.23	50.40	400395
2021-11-30	50.08	50.36	49.25	49.92	409893
2021-12-01	51.06	51.43	49.01	49.05	387823
2021-12-02	49.51	51.42	49.26	51.11	344979
2021-12-03	51.51	51.51	50.15	50.61	260343
2021-12-06	51.54	52.49	50.68	52.00	344111
2021-12-07	52.47	52.94	50.60	52.31	365943
2021-12-08	52.45	52.45	51.67	51.94	247268
2021-12-09	52.00	52.00	51.04	51.07	200390
2021-12-10	51.42	51.42	50.33	51.04	219397
2021-12-13	50.76	51.05	50.09	50.66	268439
2021-12-14	50.77	51.75	50.21	50.50	360064
2021-12-15	50.49	50.90	49.67	50.58	404898
2021-12-16	51.33	51.33	49.34	49.96	2162207
2021-12-17	50.32	50.55	49.10	49.72	1524032
2021-12-20	50.10	50.10	48.26	49.19	457696
2021-12-21	49.72	50.76	49.66	50.64	382618
2021-12-22	50.32	50.74	49.76	49.94	431636
2021-12-23	50.36	50.75	50.18	50.22	248499
2021-12-27	50.43	51.03	49.99	51.02	249910
2021-12-28	50.84	51.50	50.66	51.14	227761
2021-12-29	51.18	51.64	50.92	51.51	239976
2021-12-30	51.69	52.22	51.09	51.19	227131
2021-12-31	51.11	51.50	50.78	50.84	242035
2022-01-03	51.14	52.03	50.43	51.14	322183
2022-01-04	51.41	52.37	51.41	51.65	273618
2022-01-05	51.92	52.37	51.23	51.26	316183
2022-01-06	51.59	53.32	51.31	53.22	318795
2022-01-07	52.93	53.39	52.18	52.79	350926
2022-01-10	53.15	53.53	52.63	53.47	586073
2022-01-11	53.47	53.47	51.48	52.86	465689
2022-01-12	52.75	53.25	52.23	52.98	448081
2022-01-13	53.25	53.62	52.78	52.97	231257
2022-01-14	52.42	53.02	51.98	52.81	415205
2022-01-18	52.67	53.07	51.03	51.99	665075
2022-01-19	52.05	52.30	50.47	50.51	348524
2022-01-20	50.65	51.11	48.82	48.96	371109
2022-01-21	48.72	50.08	48.49	48.90	628682
2022-01-24	48.46	50.30	48.07	50.10	650712
2022-01-25	49.48	50.43	48.34	49.60	442185
2022-01-26	49.86	50.06	47.46	48.17	537285
2022-01-27	48.52	49.19	46.60	46.81	408864
2022-01-28	46.87	48.96	45.15	46.28	602085
2022-01-31	46.12	47.11	45.47	46.99	708495
2022-02-01	47.11	48.08	45.86	47.87	552689
2022-02-02	47.70	47.79	46.40	46.82	685532
2022-02-03	47.18	47.72	46.64	47.18	2261405
2022-02-04	47.22	47.77	46.75	47.28	359339
2022-02-07	47.21	47.46	46.87	47.18	382354
2022-02-08	47.46	49.00	47.46	48.86	544603
2022-02-09	49.12	49.26	47.87	48.14	368263
2022-02-10	47.86	48.66	47.21	47.70	401984
2022-02-11	47.59	48.37	46.64	47.32	358068
2022-02-14	47.44	48.00	46.53	46.97	325783
2022-02-15	47.36	48.02	47.35	47.90	292864
2022-02-16	47.31	48.36	47.31	48.14	316124
2022-02-17	47.55	47.62	46.90	47.04	470460
2022-02-18	46.90	47.66	46.85	47.27	428882
2022-02-22	47.00	48.27	46.61	46.99	364546
2022-02-23	47.34	47.67	46.12	46.23	381308
2022-02-24	45.25	46.17	44.13	46.06	610653
2022-02-25	46.54	48.04	46.54	47.98	378254
2022-02-28	46.93	48.10	46.93	47.92	435623
2022-03-01	47.44	47.62	45.22	45.68	620938
2022-03-02	46.16	48.29	45.80	47.78	370941
2022-03-03	47.90	47.98	46.80	47.54	384409
2022-03-04	46.49	47.16	45.85	46.18	463878
2022-03-07	46.06	46.37	44.84	44.85	598644
2022-03-08	45.23	46.64	44.45	44.68	555566
2022-03-09	46.15	46.43	45.57	46.01	358325
2022-03-10	45.32	46.33	45.32	45.96	412691
2022-03-11	46.31	47.04	46.02	46.12	380312
2022-03-14	46.64	47.32	45.72	45.91	432152
2022-03-15	46.07	46.39	44.62	45.37	395098
2022-03-16	45.73	46.60	45.64	46.52	389244
2022-03-17	45.97	46.41	45.57	46.10	245625
2022-03-18	45.78	46.43	44.94	46.13	789160
2022-03-21	46.09	46.59	45.00	45.40	315403
2022-03-22	45.73	46.40	45.37	45.74	401926
2022-03-23	45.41	45.46	44.30	44.37	338158
2022-03-24	44.53	45.02	44.26	44.59	247046
2022-03-25	44.77	45.40	44.64	45.36	302906
2022-03-28	45.00	45.25	44.60	45.22	212087
2022-03-29	45.85	46.33	45.36	46.21	352216
2022-03-30	46.26	46.34	44.16	44.56	420957
2022-03-31	44.54	45.20	44.09	44.12	493336
2022-04-01	44.68	45.02	44.18	44.50	546990
2022-04-04	44.37	44.60	43.52	44.37	275179
2022-04-05	44.43	44.83	43.59	43.77	337953
2022-04-06	43.58	44.33	43.21	43.53	525808
2022-04-07	43.42	43.88	42.50	42.97	519157
2022-04-08	43.07	43.51	42.51	42.58	351922
2022-04-11	42.57	43.33	42.37	42.56	374153
2022-04-12	42.48	43.20	41.96	42.13	410832
2022-04-13	41.98	42.84	41.93	42.68	292116
2022-04-14	42.68	42.94	41.44	41.80	393890
2022-04-18	41.79	42.23	41.66	41.89	354715
2022-04-19	42.08	43.20	42.08	43.13	422533
2022-04-20	43.34	43.69	42.92	42.98	362443
2022-04-21	43.32	43.52	41.89	42.06	432328
2022-04-22	41.87	42.34	41.50	41.60	617521
2022-04-25	41.54	41.74	40.41	41.33	688706
2022-04-26	40.86	41.17	40.09	40.53	930960
2022-04-27	40.51	41.18	40.32	40.42	564376
2022-04-28	40.87	41.02	40.11	40.71	433393
2022-04-29	40.58	40.97	39.80	39.98	534047
2022-05-02	40.27	40.98	39.90	40.76	450646
2022-05-03	40.71	41.41	39.91	41.10	389742
2022-05-04	41.03	42.62	41.03	42.55	404640
2022-05-05	42.06	42.12	40.81	41.56	439447
2022-05-06	41.29	41.59	40.03	41.37	605942
2022-05-09	41.14	41.76	40.11	41.27	460043
2022-05-10	41.64	41.82	40.09	40.65	433939
2022-05-11	40.66	41.68	40.10	40.15	487719
2022-05-12	40.08	40.85	39.63	40.81	554998
2022-05-13	40.93	41.36	40.49	40.89	423678
2022-05-16	40.89	41.29	39.96	40.37	349408
2022-05-17	40.90	41.74	40.79	41.56	458450
2022-05-18	40.92	41.80	40.36	40.68	457500
2022-05-19	40.25	40.67	39.60	39.99	460741
2022-05-20	40.23	40.54	39.09	39.81	606543
2022-05-23	40.60	41.13	40.06	40.65	516162
2022-05-24	40.48	40.66	39.49	40.17	865411
2022-05-25	40.13	40.79	39.76	40.57	483132
2022-05-26	40.85	41.32	39.69	41.21	416265
2022-05-27	41.15	41.63	40.96	41.61	849998
2022-05-31	41.35	41.49	40.64	41.24	582247
2022-06-01	41.33	41.39	40.10	40.96	473052
2022-06-02	40.96	42.02	40.66	41.97	406692
2022-06-03	41.84	41.84	41.09	41.30	299010
2022-06-06	41.63	41.75	41.21	41.27	289124
2022-06-07	40.82	41.46	40.59	41.43	401450
2022-06-08	41.11	41.89	40.81	41.00	338139
2022-06-09	40.72	40.94	39.61	39.73	362691
2022-06-10	38.97	39.50	38.40	38.73	342334
2022-06-13	37.88	39.05	37.88	38.71	593330
2022-06-14	38.77	40.60	38.21	38.69	409272
2022-06-15	38.70	39.34	38.09	38.62	492788
2022-06-16	38.06	38.78	37.47	37.69	531101
2022-06-17	38.14	38.83	38.14	38.26	806334
2022-06-21	38.64	39.01	38.45	38.62	415437
2022-06-22	38.23	38.89	38.02	38.76	433432
2022-06-23	38.38	38.89	37.97	38.57	462439
2022-06-24	38.81	40.09	38.81	40.05	1436793
2022-06-27	40.24	40.50	39.77	40.05	427614
2022-06-28	40.16	40.49	39.72	39.79	391935
2022-06-29	39.66	39.84	39.12	39.39	389436
2022-06-30	38.84	39.71	38.64	39.27	438809
2022-07-01	39.26	40.10	38.94	39.93	370894
2022-07-05	39.26	40.49	38.89	40.42	388185
2022-07-06	40.26	40.82	40.04	40.51	307109
2022-07-07	40.67	41.16	40.42	40.93	319063
2022-07-08	40.85	41.24	40.44	40.80	288267
2022-07-11	40.45	40.75	40.16	40.44	294411
2022-07-12	40.14	40.83	40.13	40.31	282348
2022-07-13	40.13	40.13	39.31	39.43	260948
2022-07-14	39.00	39.41	38.72	39.20	331396
2022-07-15	39.90	40.41	39.63	40.25	384888
2022-07-18	40.72	41.03	40.03	40.03	338911
2022-07-19	40.37	41.25	40.29	41.03	467535
2022-07-20	40.73	41.36	40.45	41.31	362424
2022-07-21	41.31	41.63	40.93	41.63	340200
2022-07-22	42.00	43.06	41.44	42.60	576525
2022-07-25	42.89	43.42	42.73	43.18	405867
2022-07-26	43.29	43.46	42.85	43.17	306414
2022-07-27	43.02	43.64	42.88	43.33	319581
2022-07-28	43.40	43.67	43.11	43.61	358708
2022-07-29	43.59	44.37	43.40	44.18	415265
2022-08-01	43.95	44.80	43.68	44.53	320382
2022-08-02	44.47	44.52	44.01	44.07	279542
2022-08-03	44.20	44.77	43.72	44.67	237252
2022-08-04	44.64	44.64	44.09	44.27	225317
2022-08-05	44.15	44.72	44.02	44.65	255263
2022-08-08	44.74	44.94	44.26	44.48	274021
2022-08-09	44.48	44.58	44.07	44.54	305925
2022-08-10	44.84	45.13	44.57	45.02	358454
2022-08-11	45.41	45.60	45.16	45.31	260394
2022-08-12	45.50	45.97	45.26	45.96	281513
2022-08-15	45.66	46.58	45.66	46.57	308472
2022-08-16	46.46	47.26	46.26	47.19	280346
2022-08-17	47.08	47.17	46.78	46.92	225612
2022-08-18	47.02	47.07	46.54	46.72	299207
2022-08-19	46.76	46.82	45.95	46.15	711324
2022-08-22	45.89	45.89	44.77	44.99	339624
2022-08-23	44.88	45.16	44.03	44.10	294247
2022-08-24	44.04	44.11	43.58	43.84	198863
2022-08-25	43.91	44.41	43.72	44.38	246221
2022-08-26	44.45	44.93	43.55	43.69	300574
2022-08-29	43.70	43.70	42.57	42.60	254034
2022-08-30	42.74	42.88	42.29	42.79	229094
2022-08-31	43.10	43.14	42.39	42.51	243904
2022-09-01	42.56	42.64	42.11	42.32	301310
2022-09-02	42.72	43.09	41.45	41.73	463241
2022-09-06	41.98	42.03	40.86	41.21	390904
2022-09-07	41.22	42.11	41.22	41.97	336926
2022-09-08	41.65	42.49	41.35	42.47	264784
2022-09-09	42.53	43.11	42.53	42.90	256301
2022-09-12	42.87	43.36	42.76	43.21	309321
2022-09-13	42.55	42.60	41.81	42.00	424609
2022-09-14	41.78	42.50	41.65	42.40	450524
2022-09-15	42.49	43.40	42.41	42.87	367858
2022-09-16	42.72	43.09	42.22	43.03	1066476
2022-09-19	42.75	44.04	42.71	43.94	367945
2022-09-20	43.54	44.12	43.49	43.91	268566
2022-09-21	44.07	44.65	43.62	43.68	408344
2022-09-22	43.63	43.74	42.50	42.78	266446
2022-09-23	42.40	42.67	42.08	42.52	326491
2022-09-26	42.15	43.03	42.15	42.52	324627
2022-09-27	42.62	43.04	41.42	41.91	353613
2022-09-28	42.00	43.20	41.78	42.74	502578
2022-09-29	42.36	42.46	41.72	42.24	469162
2022-09-30	42.28	42.87	41.73	41.83	513662
2022-10-03	42.19	42.95	41.65	42.79	346898
2022-10-04	43.14	44.15	43.01	44.15	411028
2022-10-05	43.39	44.13	43.23	43.76	332520
2022-10-06	43.59	43.89	43.40	43.82	200982
2022-10-07	43.58	43.75	42.67	43.02	308520
2022-10-10	43.10	43.51	42.89	43.15	180485
2022-10-11	43.00	43.68	42.86	43.38	586530
2022-10-12	43.46	43.46	42.69	42.73	406632
2022-10-13	42.19	44.60	41.96	44.53	439306
2022-10-14	44.84	45.26	43.77	43.83	321616
2022-10-17	44.49	45.13	44.38	45.00	400253
2022-10-18	45.55	46.08	44.78	45.23	365142
2022-10-19	44.72	45.28	44.09	44.81	412535
2022-10-20	44.91	44.91	42.79	43.00	417229
2022-10-21	42.90	42.90	38.94	39.10	1061556
2022-10-24	39.18	39.22	36.50	36.87	997931
2022-10-25	36.92	37.26	36.50	37.02	877999
2022-10-26	37.35	37.75	36.83	36.88	663189
2022-10-27	37.37	38.07	36.97	37.04	515303
2022-10-28	37.47	38.23	37.29	38.07	462036
2022-10-31	38.00	38.73	37.77	38.49	509218
2022-11-01	38.66	38.78	37.34	37.54	478128
2022-11-02	37.33	37.93	36.91	37.06	714552
2022-11-03	37.00	37.01	35.75	35.99	470298
2022-11-04	36.12	36.79	36.11	36.70	426425
2022-11-07	37.04	37.29	36.59	37.10	337026
2022-11-08	37.07	37.39	36.57	36.93	300090
2022-11-09	36.63	37.15	36.47	36.71	304163
2022-11-10	37.72	38.33	37.53	37.90	653141
2022-11-11	38.00	38.20	37.60	37.89	421360
2022-11-14	37.89	38.21	37.44	37.48	355512
2022-11-15	37.86	38.49	37.58	38.30	452292
2022-11-16	38.38	38.57	37.33	37.48	368903
2022-11-17	37.16	37.43	36.41	36.50	418450
2022-11-18	37.50	37.50	36.73	36.90	488778
2022-11-21	36.85	36.99	36.28	36.49	362050
2022-11-22	36.53	36.85	36.35	36.71	275445
2022-11-23	36.71	37.23	36.46	36.98	336852
2022-11-25	37.19	37.37	37.08	37.29	133704
2022-11-28	37.07	37.07	36.00	36.14	354464
2022-11-29	36.16	36.49	35.94	36.02	355237
2022-11-30	36.10	36.98	35.25	36.95	703995
2022-12-01	37.23	37.51	36.85	37.12	329050
2022-12-02	36.90	37.30	36.64	37.25	367540
2022-12-05	37.07	37.07	35.52	36.00	514031
2022-12-06	35.89	35.98	35.10	35.56	509296
2022-12-07	35.67	35.92	35.24	35.55	266690
2022-12-08	35.65	35.92	35.32	35.75	315096
2022-12-09	35.40	35.84	35.28	35.61	273451
2022-12-12	35.80	35.92	35.31	35.75	329432
2022-12-13	36.52	37.00	35.70	35.99	790469
2022-12-14	35.71	35.98	35.07	35.12	412472
2022-12-15	35.00	35.00	33.97	34.02	552820
2022-12-16	33.84	34.17	32.70	32.73	2336779
2022-12-19	32.97	33.03	32.53	32.86	643938
2022-12-20	32.92	33.31	32.67	33.04	409899
2022-12-21	33.19	33.76	33.19	33.54	528505
2022-12-22	33.36	33.63	32.89	33.59	455907
2022-12-23	33.64	33.89	33.01	33.66	283779
2022-12-27	33.75	33.80	33.38	33.72	287309
2022-12-28	33.75	34.05	33.66	33.74	317171
2022-12-29	34.04	34.73	33.91	34.55	401755
2022-12-30	34.37	34.64	34.15	34.40	373614
2023-01-03	34.62	35.02	33.73	34.07	523577
2023-01-04	34.31	34.63	33.49	33.65	464305
2023-01-05	33.40	33.57	32.89	33.29	391696
2023-01-06	33.54	34.35	33.44	34.25	414804
2023-01-09	34.26	34.77	34.03	34.10	449602
2023-01-10	34.15	34.71	33.86	34.55	273243
2023-01-11	34.68	34.87	34.35	34.71	399317
2023-01-12	34.81	35.18	34.67	35.11	436362
2023-01-13	34.78	35.29	34.26	35.07	312228
2023-01-17	35.21	35.21	34.29	34.47	375121
2023-01-18	34.22	34.47	33.60	33.72	357911
2023-01-19	33.67	33.98	33.24	33.71	373225
2023-01-20	34.55	35.00	33.67	34.38	698318
2023-01-23	34.48	35.40	34.24	35.29	517632
2023-01-24	35.23	35.29	34.17	34.22	276391
2023-01-25	34.22	34.46	33.76	34.29	311862
2023-01-26	34.48	34.73	34.03	34.45	292610
2023-01-27	34.61	35.02	34.37	34.94	303263
2023-01-30	34.87	35.23	34.52	34.60	342412
2023-01-31	34.67	35.62	34.60	35.62	473678
2023-02-01	35.36	36.69	35.22	36.20	450691
2023-02-02	36.34	37.44	36.31	37.42	386924
2023-02-03	37.16	37.60	36.90	37.14	453509
2023-02-06	36.89	37.08	36.27	36.68	331237
2023-02-07	36.44	37.90	36.25	37.88	580621
2023-02-08	37.69	38.12	37.55	37.77	617602
2023-02-09	37.82	37.94	37.02	37.52	516799
2023-02-10	37.37	37.44	37.09	37.36	371301
2023-02-13	37.38	37.66	37.18	37.65	295622
2023-02-14	37.43	37.80	37.07	37.58	333923
2023-02-15	37.22	38.24	37.22	38.23	299831
2023-02-16	38.01	38.07	37.64	37.66	605699
2023-02-17	37.76	38.24	37.28	38.17	482418
2023-02-21	37.93	38.09	37.35	37.36	625160
2023-02-22	37.36	37.51	37.00	37.28	521838
2023-02-23	37.15	37.61	36.98	37.50	342084
2023-02-24	37.04	37.25	36.78	37.14	393323
2023-02-27	37.44	37.66	36.82	36.97	278512
2023-02-28	36.91	37.23	36.68	36.68	446825
2023-03-01	36.61	36.65	36.05	36.34	296318
2023-03-02	36.05	36.05	35.32	35.97	273735
2023-03-03	36.26	36.49	35.80	36.41	282107
2023-03-06	36.40	36.56	35.72	35.83	249874
2023-03-07	35.78	36.25	35.51	35.59	884611
2023-03-08	35.59	35.73	34.83	35.24	342530
2023-03-09	35.06	35.06	33.31	33.35	578393
2023-03-10	33.09	34.44	32.15	32.88	1055532
2023-03-13	31.17	32.00	27.55	29.87	2593526
2023-03-14	32.61	33.31	31.25	32.05	1735237
2023-03-15	31.00	32.41	30.04	32.28	1667692
2023-03-16	31.88	33.40	31.40	32.22	1769014
2023-03-17	31.75	31.94	30.15	30.24	2533406
2023-03-20	31.19	32.04	30.78	31.67	1022701
2023-03-21	32.89	33.39	32.06	32.97	1312825
2023-03-22	32.87	33.16	31.20	31.25	1056717
2023-03-23	31.59	32.08	30.45	30.97	1160776
2023-03-24	30.69	32.29	30.46	32.14	646590
2023-03-27	32.95	33.01	31.95	32.06	901939
2023-03-28	31.91	32.22	31.62	31.92	601560
2023-03-29	32.22	32.39	31.91	32.27	585965
2023-03-30	32.73	32.83	31.89	31.97	588720
2023-03-31	32.27	32.35	31.67	31.90	684520
2023-04-03	32.01	32.26	31.08	31.25	530296
2023-04-04	31.24	31.24	29.83	30.28	522554
2023-04-05	29.83	30.90	29.53	30.00	645451
2023-04-06	30.05	30.65	30.00	30.21	583665
2023-04-10	29.95	30.96	29.90	30.85	520996
2023-04-11	31.06	31.10	30.53	30.63	397720
2023-04-12	30.77	30.93	29.88	30.01	400788
2023-04-13	30.17	30.49	29.82	30.36	328979
2023-04-14	30.50	30.55	28.71	29.15	763784
2023-04-17	28.98	30.27	28.82	30.24	467072
2023-04-18	30.36	30.53	29.17	29.42	517310
2023-04-19	29.60	30.62	29.60	30.44	350338
2023-04-20	30.09	30.34	29.63	29.77	497004
2023-04-21	27.92	29.46	27.58	28.63	839973
2023-04-24	28.55	29.48	28.26	28.67	673098
2023-04-25	28.14	28.66	27.44	27.79	622764
2023-04-26	27.80	28.46	27.76	28.28	413373
2023-04-27	28.50	29.08	28.36	29.04	541846
2023-04-28	28.93	29.57	28.93	29.26	441313
2023-05-01	29.25	29.46	28.60	28.80	398297
2023-05-02	28.64	28.72	27.29	28.23	1073528
2023-05-03	28.59	29.57	28.13	28.45	937193
2023-05-04	27.76	28.03	26.75	27.09	1163436
2023-05-05	28.25	28.50	27.24	27.85	682459
2023-05-08	28.50	28.50	26.78	26.79	551522
2023-05-09	26.50	26.96	25.88	26.70	741861
2023-05-10	27.26	27.33	26.28	26.69	706349
2023-05-11	26.41	26.55	25.58	25.65	734854
2023-05-12	25.73	25.83	25.01	25.77	738963
2023-05-15	25.81	26.47	25.66	26.15	487244
2023-05-16	26.20	26.44	25.79	25.81	549214
2023-05-17	26.31	27.57	25.97	27.25	689435
2023-05-18	27.13	27.38	26.72	26.93	593250
2023-05-19	27.20	27.20	25.69	26.23	1029242
2023-05-22	26.53	27.74	26.37	27.73	566386
2023-05-23	27.67	28.61	27.19	27.77	669787
2023-05-24	27.64	27.70	27.07	27.34	377285
2023-05-25	27.14	27.39	26.41	26.68	357030
2023-05-26	26.58	26.96	26.38	26.92	217533
2023-05-30	26.97	27.29	26.29	26.77	315406
2023-05-31	26.66	27.01	25.65	25.90	797360
2023-06-01	26.12	26.86	25.77	26.66	446996
2023-06-02	27.17	28.39	26.93	28.30	529311
2023-06-05	28.12	28.12	27.08	27.32	492917
2023-06-06	27.26	29.29	27.21	29.01	585710
2023-06-07	29.26	30.22	28.42	29.95	779661
2023-06-08	29.75	29.82	28.78	29.55	524711
2023-06-09	29.51	29.75	28.92	29.16	501863
2023-06-12	29.29	29.79	28.80	29.03	593521
2023-06-13	29.18	30.52	29.07	30.31	813717
2023-06-14	30.15	30.40	29.57	29.65	683256
2023-06-15	29.40	30.71	29.40	30.58	702894
2023-06-16	30.88	30.88	29.74	30.02	1487132
2023-06-20	29.79	29.95	29.37	29.54	436695
2023-06-21	29.30	29.47	28.66	28.68	486046
2023-06-22	28.56	28.60	27.62	27.84	654104
2023-06-23	27.42	27.94	26.97	27.06	896041
2023-06-26	27.20	27.87	27.20	27.56	359538
2023-06-27	27.77	28.39	27.40	28.18	423018
2023-06-28	28.18	28.26	27.67	28.11	406991
2023-06-29	28.27	29.05	28.27	28.74	417030
2023-06-30	28.96	29.05	28.47	28.49	509498
2023-07-03	28.66	29.31	28.62	29.27	222504
2023-07-05	28.97	29.14	28.49	28.53	473862
2023-07-06	28.16	28.64	27.45	27.94	391613
2023-07-07	27.99	28.70	27.95	28.49	385668
2023-07-10	28.33	29.10	28.30	28.52	355227
2023-07-11	28.57	28.88	28.32	28.59	300142
2023-07-12	29.00	29.51	28.85	29.13	389043
2023-07-13	29.31	29.83	29.10	29.14	400957
2023-07-14	29.31	29.45	28.47	28.73	503153
2023-07-17	28.58	29.56	28.56	29.32	407352
2023-07-18	29.29	30.38	29.04	30.30	414305
2023-07-19	30.63	30.88	30.28	30.72	521690
2023-07-20	30.76	30.76	29.81	30.63	502490
2023-07-21	31.41	31.48	30.24	30.46	665198
2023-07-24	30.49	31.40	30.49	31.24	518495
2023-07-25	31.19	31.58	30.69	30.80	638569
2023-07-26	31.18	32.70	31.18	32.51	717875
2023-07-27	32.74	32.92	32.14	32.25	710500
2023-07-28	32.59	32.90	32.15	32.62	397720
2023-07-31	32.65	32.82	32.28	32.59	411959
2023-08-01	32.48	32.74	31.97	32.65	500797
2023-08-02	32.03	32.61	31.92	32.55	373390
2023-08-03	32.49	32.90	32.09	32.75	285700
2023-08-04	32.63	33.06	32.23	32.40	262428
2023-08-07	32.39	32.57	32.02	32.51	311333
2023-08-08	31.70	31.90	31.00	31.82	283228
2023-08-09	31.60	31.66	31.24	31.50	284758
2023-08-10	31.61	31.85	31.17	31.29	248040
2023-08-11	31.09	31.43	31.00	31.30	233977
2023-08-14	30.92	31.09	30.55	30.90	228251
2023-08-15	30.41	30.47	29.62	29.74	397681
2023-08-16	29.65	29.98	29.47	29.53	294075
2023-08-17	29.63	31.04	29.25	29.52	324533
2023-08-18	29.18	29.59	29.05	29.30	329011
2023-08-21	29.33	29.61	28.66	29.22	359030
2023-08-22	29.26	29.55	28.54	28.59	377414
2023-08-23	28.61	28.97	28.31	28.79	269602
2023-08-24	28.63	29.17	28.59	28.65	325561
2023-08-25	28.83	28.97	28.14	28.67	291536
2023-08-28	28.82	29.26	28.64	28.74	349454
2023-08-29	28.70	28.95	28.53	28.81	274927
2023-08-30	28.74	28.80	28.41	28.66	260702
2023-08-31	28.66	28.91	28.57	28.72	455556
2023-09-01	28.88	29.59	28.88	29.37	304158
2023-09-05	29.11	29.11	28.16	28.17	490106
2023-09-06	28.18	28.32	27.41	27.48	477954
2023-09-07	27.35	27.58	26.85	27.01	429843
2023-09-08	27.15	27.24	26.80	27.14	414439
2023-09-11	27.04	27.04	27.04	27.04	72009
2023-09-12	27.09	27.36	26.94	27.16	591064
2023-09-13	27.12	27.28	26.52	27.27	574630
2023-09-14	27.52	27.84	27.34	27.54	646611
2023-09-15	27.49	27.70	27.25	27.43	2667064
2023-09-18	27.46	27.46	26.66	26.73	540261
2023-09-19	26.75	26.91	26.43	26.60	501381
2023-09-20	26.76	26.93	25.95	25.96	436872
2023-09-21	26.05	26.05	25.53	25.71	484376
2023-09-22	25.73	25.82	25.19	25.25	461760
2023-09-25	25.14	25.52	25.08	25.38	519996
2023-09-26	25.15	25.49	24.69	24.75	619652
2023-09-27	24.86	25.13	23.86	23.96	803207
2023-09-28	24.02	24.73	23.96	24.58	1369728
2023-09-29	24.80	25.27	24.60	25.12	582441
2023-10-02	25.06	25.30	24.29	24.49	660962
2023-10-03	24.34	24.58	24.15	24.20	499571
2023-10-04	24.24	24.51	23.81	24.16	460356
2023-10-05	24.17	24.46	23.92	24.42	697795
2023-10-06	24.19	25.00	23.98	24.72	448793
2023-10-09	24.47	24.72	24.32	24.49	365929
2023-10-10	24.60	24.70	24.30	24.33	706740
2023-10-11	24.45	24.84	24.26	24.56	562060
2023-10-12	24.52	24.87	23.98	24.19	686221
2023-10-13	24.34	24.42	23.71	23.91	450570
2023-10-16	24.25	24.91	24.25	24.66	538427
2023-10-17	24.51	25.53	24.33	25.14	625966
2023-10-18	24.91	24.91	24.48	24.60	488489
2023-10-19	24.49	25.07	24.49	24.53	730553
2023-10-20	24.36	24.36	23.10	23.13	1099656
2023-10-23	22.99	23.97	22.99	23.53	650860
2023-10-24	23.71	23.81	23.01	23.33	535776
2023-10-25	23.11	23.53	22.84	23.44	543581
2023-10-26	23.68	24.55	23.46	24.31	718813
2023-10-27	24.29	24.29	23.35	23.66	623372
2023-10-30	23.95	24.17	23.69	24.00	390078
2023-10-31	24.01	24.14	23.77	24.05	388883
2023-11-01	24.00	24.21	23.71	24.13	499880
2023-11-02	24.49	25.33	24.49	25.30	511386
2023-11-03	26.07	26.57	25.62	25.95	527003
2023-11-06	25.95	25.95	25.42	25.67	390380
2023-11-07	25.60	25.70	25.11	25.43	375738
2023-11-08	25.40	25.49	25.08	25.33	423791
2023-11-09	25.40	25.40	24.39	24.48	447931
2023-11-10	24.61	24.74	24.22	24.69	353041
2023-11-13	24.64	24.90	24.31	24.86	341734
2023-11-14	26.10	27.20	25.70	26.89	650081
2023-11-15	26.83	27.25	26.77	26.92	541476
2023-11-16	26.92	26.95	26.19	26.88	765480
2023-11-17	27.18	27.51	26.94	27.29	576364
2023-11-20	27.26	27.47	26.92	27.26	441589
2023-11-21	27.08	27.08	26.60	26.64	521899
2023-11-22	26.97	27.04	26.42	26.61	308367
2023-11-24	26.46	26.65	26.36	26.46	169799
2023-11-27	26.32	26.48	26.01	26.41	381164
2023-11-28	26.34	26.47	26.02	26.18	348160
2023-11-29	26.48	26.88	26.27	26.55	470771
2023-11-30	26.61	26.73	26.16	26.25	589918
2023-12-01	26.20	27.77	25.99	27.72	485948
2023-12-04	27.44	28.28	27.15	28.21	400037
2023-12-05	28.04	28.15	27.80	28.07	368724
2023-12-06	28.42	29.06	28.07	28.10	453429
2023-12-07	28.16	28.58	26.54	28.47	357022
2023-12-08	28.47	28.89	28.05	28.52	339561
2023-12-11	28.40	28.83	28.20	28.33	366951
2023-12-12	28.34	28.34	27.94	28.04	332308
2023-12-13	27.99	29.68	27.81	29.50	894600
2023-12-14	30.00	30.94	29.66	30.47	950791
2023-12-15	30.72	30.75	29.71	30.09	1950138
2023-12-18	30.33	30.61	29.92	30.16	615997
2023-12-19	30.32	30.84	30.07	30.64	534598
2023-12-20	30.52	31.03	30.14	30.17	680137
2023-12-21	30.46	30.64	30.20	30.57	438854
2023-12-22	30.84	31.08	30.50	30.76	323464
2023-12-26	30.97	31.40	30.80	31.31	297213
2023-12-27	31.30	31.58	30.90	31.25	339512
2023-12-28	31.07	31.37	30.93	31.13	280978
2023-12-29	31.01	31.06	30.29	30.30	444926
2024-01-02	30.11	30.40	29.82	30.07	593870
2024-01-03	29.89	29.89	28.65	28.73	539207
2024-01-04	28.92	29.13	28.62	28.67	500331
2024-01-05	28.38	29.06	28.33	28.68	406509
2024-01-08	28.89	29.07	28.50	29.03	448192
2024-01-09	28.43	28.75	28.25	28.55	470611
2024-01-10	28.35	28.58	28.20	28.55	401802
2024-01-11	28.26	28.46	27.75	28.30	418789
2024-01-12	28.71	28.77	27.84	28.03	369291
2024-01-16	27.54	27.86	27.36	27.63	525811
2024-01-17	27.06	27.80	27.06	27.70	710331
2024-01-18	27.84	28.34	27.67	28.22	512547
2024-01-19	28.38	29.25	27.91	29.23	708475
2024-01-22	29.58	29.92	29.36	29.92	486995
2024-01-23	30.00	30.20	29.57	29.63	547484
2024-01-24	29.76	30.22	29.67	29.99	593764
2024-01-25	30.24	30.61	29.95	30.21	748405
2024-01-26	30.77	32.69	30.77	32.25	836161
2024-01-29	32.23	33.06	32.03	33.04	617564
2024-01-30	32.95	33.15	32.56	32.71	711211
2024-01-31	32.15	32.65	31.21	31.23	1040383
2024-02-01	31.44	31.66	30.14	31.49	832889
2024-02-02	30.77	31.67	30.72	31.47	589865
2024-02-05	31.04	31.17	30.36	30.81	563976
2024-02-06	30.72	31.14	30.46	30.66	466137
2024-02-07	30.74	31.15	29.94	30.66	493036
2024-02-08	30.51	31.19	30.51	31.18	483424
2024-02-09	31.28	31.73	30.87	31.64	454235
2024-02-12	31.62	32.47	31.62	31.93	489451
2024-02-13	30.74	31.33	29.66	30.20	787916
2024-02-14	30.61	31.02	30.23	30.95	423463
2024-02-15	31.29	32.28	30.89	32.05	538751
2024-02-16	31.85	32.17	31.41	31.83	627828
2024-02-20	31.30	31.99	31.16	31.78	476528
2024-02-21	31.66	31.66	31.21	31.62	416488
2024-02-22	31.44	31.75	31.12	31.33	439641
2024-02-23	31.29	31.78	31.07	31.29	309465
2024-02-26	31.05	31.38	30.51	30.73	376669
2024-02-27	30.90	31.23	30.49	30.83	361000
2024-02-28	30.46	30.82	30.24	30.34	244988
2024-02-29	30.80	31.35	30.69	30.94	568852
2024-03-01	30.67	30.98	30.29	30.72	433909
2024-03-04	30.74	31.29	30.70	30.90	345020
2024-03-05	30.73	32.44	30.73	32.36	585436
2024-03-06	32.45	33.03	31.65	32.28	443630
2024-03-07	32.78	32.97	32.29	32.53	420136
2024-03-08	33.12	33.15	32.57	32.57	299207
2024-03-11	32.50	32.60	32.10	32.14	266811
2024-03-12	31.86	32.16	31.39	31.64	429348
2024-03-13	31.52	32.02	31.19	31.40	345103
2024-03-14	31.21	31.21	29.84	30.10	501965
2024-03-15	29.92	30.62	29.92	30.33	1807213
2024-03-18	30.29	30.64	29.95	29.98	421781
2024-03-19	29.91	30.51	29.91	30.10	392028
2024-03-20	29.94	31.45	29.94	31.10	423239
2024-03-21	31.20	31.78	31.20	31.43	384985
2024-03-22	31.56	31.56	30.65	31.11	476939
2024-03-25	31.23	31.58	31.00	31.08	370413
2024-03-26	31.27	31.40	30.82	30.98	357223
2024-03-27	31.19	32.60	31.18	32.55	491645
2024-03-28	32.54	32.94	32.25	32.81	690602
2024-04-01	32.73	32.73	31.80	32.26	496811
2024-04-02	31.69	32.09	31.16	31.20	458314
2024-04-03	30.97	31.49	30.97	31.26	338402
2024-04-04	31.76	32.22	31.45	31.57	382456
2024-04-05	31.34	31.71	31.18	31.44	297315
2024-04-08	31.76	31.94	31.60	31.63	268559
2024-04-09	31.84	32.27	31.73	31.98	285015
2024-04-10	31.00	31.15	29.52	29.92	644055
2024-04-11	30.18	30.60	29.70	30.21	419398
2024-04-12	29.83	30.07	29.53	29.68	318282
2024-04-15	29.73	30.01	28.93	29.31	472968
2024-04-16	29.00	29.35	28.77	29.02	407809
2024-04-17	29.40	29.47	28.63	28.65	438488
2024-04-18	28.67	29.08	28.40	28.80	710649
2024-04-19	28.57	30.09	28.45	30.01	1110522
2024-04-22	29.93	30.55	29.71	30.42	477292
2024-04-23	30.37	30.88	30.37	30.51	393865
2024-04-24	30.13	30.57	29.93	30.48	384527
2024-04-25	30.21	30.47	29.64	30.41	437355
2024-04-26	30.37	30.75	30.18	30.36	383718
2024-04-29	30.45	30.53	29.60	29.71	536995
2024-04-30	29.50	29.93	29.46	29.56	389189
2024-05-01	29.78	30.75	29.73	30.02	435505
2024-05-02	30.52	30.64	30.13	30.59	351043
2024-05-03	31.21	31.21	30.54	30.76	262196
2024-05-06	30.95	31.15	30.75	30.76	436883
2024-05-07	30.95	31.39	30.84	31.08	581641
2024-05-08	30.67	30.97	30.67	30.87	288048
2024-05-09	30.98	31.15	30.76	31.07	287738
2024-05-10	31.02	31.08	30.69	30.87	254199
2024-05-13	31.20	31.23	30.98	31.14	313799
2024-05-14	31.50	31.93	31.17	31.82	512597
2024-05-15	32.20	32.30	31.16	31.47	480450
2024-05-16	31.46	31.56	31.08	31.10	356587
2024-05-17	31.38	31.79	31.23	31.78	483255
2024-05-20	31.67	31.93	31.37	31.46	311421
2024-05-21	31.34	31.74	31.10	31.13	359864
2024-05-22	30.97	31.11	30.13	30.29	409730
2024-05-23	30.29	30.34	29.32	29.61	334770
2024-05-24	29.88	30.02	29.61	30.01	341183
2024-05-28	30.37	30.63	30.00	30.15	427095
2024-05-29	29.51	29.52	29.17	29.32	336945
2024-05-30	29.72	30.13	29.55	29.84	299934
2024-05-31	29.97	30.19	29.80	29.98	925740
2024-06-03	30.48	30.48	29.26	29.32	314219
2024-06-04	29.00	29.20	28.94	28.97	437349
2024-06-05	29.19	29.22	28.63	28.86	639599
2024-06-06	28.74	29.10	28.57	28.92	447549
2024-06-07	28.62	29.02	28.56	28.84	527552
2024-06-10	28.61	28.61	28.11	28.28	475323
2024-06-11	28.01	28.35	27.72	28.16	502024
2024-06-12	29.09	29.33	28.50	28.75	425010
2024-06-13	28.64	28.64	28.23	28.45	364108
2024-06-14	27.85	28.06	27.62	27.82	463648
2024-06-17	27.75	28.19	27.69	28.14	652137
2024-06-18	28.18	28.33	28.03	28.10	709613
2024-06-20	27.85	28.33	27.85	28.21	639321
2024-06-21	28.14	28.32	27.98	28.00	1933888
2024-06-24	28.30	28.71	28.10	28.50	914329
2024-06-25	28.35	28.49	28.25	28.36	667422
2024-06-26	28.21	28.67	28.12	28.58	823291
2024-06-27	28.66	29.02	28.35	29.00	697534
2024-06-28	29.12	29.65	29.08	29.53	2766600
2024-07-01	29.52	29.64	28.83	28.89	957025
2024-07-02	28.88	29.78	28.75	29.69	873928
2024-07-03	29.69	29.79	29.20	29.29	469266
2024-07-05	29.27	29.27	28.68	28.71	486719
2024-07-08	28.98	29.10	28.52	28.56	720426
2024-07-09	28.54	29.05	28.35	29.01	535884
2024-07-10	29.07	29.65	28.92	29.62	574491
2024-07-11	30.05	30.95	29.93	30.88	725610
2024-07-12	31.00	31.28	30.85	30.88	759177
2024-07-15	31.47	32.43	31.38	32.17	998629
2024-07-16	32.50	34.17	32.33	34.16	990864
2024-07-17	33.75	35.21	33.69	34.98	1109426
2024-07-18	34.50	35.89	34.35	34.81	1454758
2024-07-19	36.00	36.64	35.51	35.69	1012468
2024-07-22	35.67	36.85	35.55	36.76	852380
2024-07-23	36.47	37.69	36.43	37.56	923696
2024-07-24	37.35	37.95	36.93	36.95	750301
2024-07-25	37.07	38.79	36.55	38.44	1064399
2024-07-26	38.72	39.52	38.35	39.46	931354
2024-07-29	39.50	39.53	38.15	38.17	820608
2024-07-30	38.44	38.68	37.91	38.43	520394
2024-07-31	38.36	39.48	37.92	38.46	632789
2024-08-01	38.09	38.49	36.27	36.51	780745
2024-08-02	34.89	35.52	34.58	35.42	664498
2024-08-05	33.71	34.94	33.05	34.50	758946
2024-08-06	34.39	35.27	34.00	34.29	587735
2024-08-07	34.78	35.03	34.05	34.27	428204
2024-08-08	34.70	35.12	34.45	35.09	439763
2024-08-09	34.94	35.06	34.49	34.80	401110
2024-08-12	35.26	35.48	34.04	34.28	343620
2024-08-13	34.74	34.79	34.29	34.68	497275
2024-08-14	34.80	34.93	34.14	34.37	365966
2024-08-15	35.27	35.88	35.17	35.33	578534
2024-08-16	35.19	36.25	35.19	35.65	637008
2024-08-19	35.87	35.98	35.42	35.93	343567
2024-08-20	35.68	35.68	35.02	35.05	340329
2024-08-21	35.36	35.36	34.87	35.22	333945
2024-08-22	35.22	35.50	35.10	35.20	363460
2024-08-23	35.52	37.52	35.41	36.61	640187
2024-08-26	37.04	37.18	36.24	36.29	593310
2024-08-27	36.13	36.22	35.78	35.86	444551
2024-08-28	35.83	36.49	35.71	36.24	424171
2024-08-29	36.56	36.71	36.05	36.29	508100
2024-08-30	36.46	36.61	35.97	36.57	541258
2024-09-03	36.33	36.72	36.05	36.16	389856
2024-09-04	35.92	36.44	35.77	36.05	357676
2024-09-05	36.33	36.42	35.50	35.72	566806
2024-09-06	35.91	36.18	35.08	35.20	355921
2024-09-09	35.31	35.76	35.02	35.65	569023
2024-09-10	35.67	36.07	34.95	36.02	451962
2024-09-11	35.54	35.76	34.77	35.62	464736
2024-09-12	35.69	35.88	35.21	35.76	465391
2024-09-13	36.34	36.78	36.09	36.77	437973
2024-09-16	36.77	37.62	36.35	37.29	471222
2024-09-17	37.77	38.53	37.39	37.70	463237
2024-09-18	37.62	39.21	37.08	37.84	580092
2024-09-19	38.76	38.97	37.97	38.84	447299
2024-09-20	38.94	38.94	37.97	38.10	1637076
2024-09-23	38.29	38.31	37.72	38.12	328915
2024-09-24	38.10	38.28	37.33	37.46	454173
2024-09-25	37.51	37.58	36.75	36.89	555864
2024-09-26	37.35	37.42	36.83	36.93	332576
2024-09-27	37.24	37.33	36.52	36.63	349501
2024-09-30	36.59	37.39	36.44	37.01	423298
2024-10-01	36.86	36.87	35.77	36.17	520469
2024-10-02	35.90	36.39	35.48	35.58	305100
2024-10-03	35.30	35.75	35.13	35.49	299254
2024-10-04	36.29	36.46	35.76	35.89	379861
2024-10-07	35.65	36.14	35.63	35.97	401011
2024-10-08	36.02	36.28	35.66	35.68	221277
2024-10-09	35.62	36.58	35.57	36.36	296755
2024-10-10	36.19	36.26	35.74	36.16	309555
2024-10-11	36.35	37.44	36.18	37.18	426778
2024-10-14	37.40	37.89	36.92	37.53	244392
2024-10-15	37.77	38.89	37.50	38.09	542509
2024-10-16	38.44	39.14	38.35	38.75	508438
2024-10-17	38.36	39.00	38.19	38.85	358983
2024-10-18	38.82	38.88	38.05	38.40	416834
2024-10-21	38.69	38.69	36.95	37.02	381442
2024-10-22	36.95	37.28	36.84	37.08	267375
2024-10-23	36.83	37.38	36.72	37.26	274470
2024-10-24	37.29	37.32	36.63	36.88	800927
2024-10-25	37.26	37.30	35.98	36.13	357693
2024-10-28	36.59	36.97	36.25	36.81	468895
2024-10-29	36.50	36.74	36.25	36.39	418164
2024-10-30	36.32	37.20	36.32	36.66	349783
2024-10-31	36.74	36.75	36.10	36.14	391860
2024-11-01	36.35	36.58	36.02	36.45	545881
2024-11-04	36.36	36.42	35.51	36.08	397803
2024-11-05	36.07	36.76	35.99	36.74	377241
2024-11-06	38.78	42.02	38.78	41.99	1608526
2024-11-07	41.50	41.71	40.50	40.84	798213
2024-11-08	41.27	41.60	40.64	41.30	552895
2024-11-11	42.02	43.50	42.02	42.91	532151
2024-11-12	42.85	43.57	42.23	42.49	935769
2024-11-13	43.02	43.35	41.70	41.81	510928
2024-11-14	41.79	42.00	41.22	41.38	418073
2024-11-15	41.58	41.77	40.74	41.34	491525
2024-11-18	41.37	41.74	41.14	41.25	421235
2024-11-19	40.44	41.07	40.44	40.95	315867
2024-11-20	40.90	41.25	40.07	40.62	369572
2024-11-21	41.01	41.86	40.75	41.43	355435
2024-11-22	41.74	42.87	41.58	42.77	507276
2024-11-25	43.37	44.66	42.70	43.05	801941
2024-11-26	42.85	43.00	42.36	42.57	400746
2024-11-27	43.06	43.20	41.93	42.03	392768
2024-11-29	42.47	42.47	41.28	41.68	334018
2024-12-02	41.83	41.83	41.10	41.37	429583
2024-12-03	41.42	41.65	40.77	40.85	304949
2024-12-04	40.87	41.38	40.65	41.33	323461
2024-12-05	41.32	41.89	40.86	40.94	287718
2024-12-06	41.35	41.36	40.78	40.91	247333
2024-12-09	41.03	41.28	40.27	40.31	272931
2024-12-10	40.35	41.25	39.72	40.76	792276
2024-12-11	41.33	41.83	40.77	41.18	494345
2024-12-12	41.16	41.47	40.57	40.63	473272
2024-12-13	40.41	40.57	39.79	40.47	405149
2024-12-16	40.37	40.97	40.21	40.86	464036
2024-12-17	40.38	40.85	38.97	39.20	576710
2024-12-18	39.47	39.78	36.43	36.73	779732
2024-12-19	37.22	37.65	35.89	35.99	781607
2024-12-20	35.56	37.05	35.56	36.46	1858272
2024-12-23	36.22	36.37	35.82	36.27	374710
2024-12-24	36.45	36.75	36.18	36.75	149662
2024-12-26	36.45	37.02	36.17	36.95	217494
2024-12-27	36.61	36.95	35.73	36.16	325391
2024-12-30	35.98	36.65	35.68	36.39	462007
2024-12-31	36.61	36.72	35.87	36.05	298398
2025-01-02	36.44	36.65	35.46	35.57	625133
2025-01-03	35.65	36.11	35.14	36.02	739269
2025-01-06	36.05	36.87	35.91	36.05	590716
2025-01-07	36.16	36.42	35.27	35.62	451281
2025-01-08	35.28	36.07	35.17	36.01	565896
2025-01-10	35.13	35.46	34.41	34.78	602410
2025-01-13	34.37	34.86	34.26	34.81	593952
2025-01-14	35.16	36.26	34.98	36.25	467663
2025-01-15	37.54	37.85	36.57	36.86	426698
2025-01-16	36.54	36.95	36.34	36.79	334270
2025-01-17	37.23	37.43	36.71	37.02	364853
2025-01-21	37.29	37.88	37.27	37.62	307520
2025-01-22	37.32	37.61	37.03	37.24	559477
2025-01-23	36.87	37.24	36.39	36.54	429024
2025-01-24	36.50	37.89	36.22	37.79	810938
2025-01-27	38.15	39.12	38.15	38.52	629962
2025-01-28	38.22	38.63	37.82	38.03	481912
2025-01-29	37.65	38.07	37.02	37.37	443196
2025-01-30	37.81	37.99	37.12	37.62	419658
2025-01-31	37.55	37.87	37.14	37.26	587616
2025-02-03	36.75	37.12	36.05	36.94	646627
2025-02-04	36.74	38.23	36.72	38.19	396682
2025-02-05	38.53	38.53	37.58	38.35	369323
2025-02-06	38.44	38.63	38.23	38.49	306926
2025-02-07	38.42	38.42	37.18	37.78	395711
2025-02-10	37.55	38.08	37.21	37.39	350216
2025-02-11	37.01	38.16	37.00	38.12	351326
2025-02-12	37.52	37.93	37.22	37.32	440004
2025-02-13	36.86	37.63	36.42	37.52	352373
2025-02-14	37.25	37.90	36.06	37.21	221660
2025-02-18	37.17	37.86	36.94	37.42	290024
2025-02-19	36.92	37.50	35.89	37.32	333133
2025-02-20	37.09	37.42	36.81	37.31	373871
2025-02-21	37.03	37.86	36.62	36.83	763021
2025-02-24	37.13	37.25	36.77	36.77	468293
2025-02-25	37.08	37.48	36.94	37.21	438281
2025-02-26	37.07	37.32	36.55	36.99	495080
2025-02-27	36.94	37.42	36.70	37.23	425295
2025-02-28	37.47	37.95	37.21	37.66	654866
2025-03-03	37.67	38.60	36.97	37.75	670726
2025-03-04	37.39	37.78	36.76	36.88	680648
2025-03-05	36.91	37.27	36.34	36.62	494717
2025-03-06	36.31	36.60	35.77	36.39	408377
2025-03-07	36.30	36.69	35.87	36.33	412334
2025-03-10	36.03	37.44	35.26	35.57	698372
2025-03-11	35.76	36.06	34.69	34.98	815467
2025-03-12	35.12	35.63	34.93	35.05	609680
2025-03-13	35.19	35.68	34.98	35.13	537277
2025-03-14	35.38	35.84	35.02	35.78	389732
2025-03-17	35.86	35.98	35.40	35.75	415569
2025-03-18	35.42	35.75	35.17	35.60	492154
2025-03-19	35.66	36.22	35.28	35.85	563510
2025-03-20	35.60	36.13	35.33	35.65	569163
2025-03-21	35.59	35.98	35.18	35.70	1563223
2025-03-24	36.22	36.93	35.91	36.81	683171
2025-03-25	36.41	37.06	36.34	36.50	356033
2025-03-26	36.58	37.14	36.52	36.65	344122
2025-03-27	36.67	36.76	36.13	36.29	379445
2025-03-28	36.29	36.37	35.66	35.81	303742
2025-03-31	35.04	36.07	34.57	35.92	728187
2025-04-01	35.78	35.98	35.36	35.69	491236
2025-04-02	35.26	35.86	35.10	35.75	545627
2025-04-03	32.78	35.02	32.75	33.00	643397
2025-04-04	31.75	32.49	31.32	32.17	915753
2025-04-07	30.82	33.41	30.82	31.91	878033
2025-04-08	32.75	33.37	31.15	31.69	821123
2025-04-09	31.35	34.28	30.88	33.52	1095330
2025-04-10	32.76	32.87	30.58	31.40	688387
2025-04-11	31.01	32.06	30.65	31.30	525385
2025-04-14	31.83	31.87	30.89	31.74	590362
2025-04-15	31.70	32.69	31.70	32.51	451749
2025-04-16	32.49	32.85	32.27	32.76	490525
2025-04-17	32.64	33.14	32.49	32.68	503545
2025-04-21	31.89	32.78	31.87	32.25	659563
2025-04-22	32.56	33.38	32.19	33.20	515884
2025-04-23	34.09	34.87	33.38	33.59	446530
2025-04-24	33.49	33.90	33.18	33.78	609067
2025-04-25	33.40	33.58	33.02	33.37	350373
2025-04-28	33.59	33.82	33.12	33.49	340092
2025-04-29	33.26	33.85	33.19	33.78	372808
2025-04-30	33.22	33.77	32.87	33.51	529751
2025-05-01	33.54	34.07	33.20	33.77	548023
2025-05-02	34.17	34.74	33.96	34.65	491776
2025-05-05	34.26	34.90	34.26	34.42	288044
2025-05-06	34.08	34.46	33.80	34.23	428668
2025-05-07	34.70	34.79	34.08	34.23	477060
2025-05-08	34.53	35.06	34.41	34.85	489009
2025-05-09	34.85	34.97	34.59	34.67	325038
2025-05-12	36.03	36.67	35.93	36.17	635050
2025-05-13	36.33	36.36	35.80	35.93	340840
2025-05-14	35.27	35.96	35.10	35.66	450111
2025-05-15	35.86	36.01	35.64	35.96	305152
2025-05-16	35.93	36.01	35.66	35.86	437639
2025-05-19	35.48	35.88	35.17	35.87	308736
2025-05-20	35.69	35.84	35.59	35.74	295017
2025-05-21	35.31	35.81	34.61	34.69	415840
2025-05-22	34.52	34.80	34.39	34.47	345318

Explore More About FFIN

Coins representing dividend payouts and trends

FFIN Dividend History

Discover First Financial Bankshares'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

FFIN Stock Split History

Discover First Financial Bankshares'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

FFIN Historical Prices

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

Web Analytics