GABC Historical Prices

Summary

Key Stock Metrics

32.61

(June 21, 2024)

52-Week Low

47.08

(November 25, 2024)

52-Week High

51.11

(March 17, 2021)

All-Time High

36.80

(June 18, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-05-21	5.53	6.00	5.53	5.82	46214
1993-05-24	5.77	6.00	5.77	6.00	8223
1993-05-25	6.16	6.16	5.69	5.84	7595
1993-05-26	6.16	6.16	6.16	6.16	628
1993-05-27	5.84	5.84	5.84	5.84	628
1993-06-01	6.16	6.16	6.16	6.16	7595
1993-06-02	6.32	6.32	6.00	6.00	32915
1993-06-03	6.48	6.63	6.48	6.63	2527
1993-06-09	6.63	6.63	6.63	6.63	1898
1993-06-10	6.63	6.63	6.32	6.32	10757
1993-06-11	6.79	6.79	6.79	6.79	628
1993-06-15	6.79	6.79	6.79	6.79	1898
1993-06-22	6.32	6.32	6.32	6.32	628
1993-06-25	6.32	6.32	6.32	6.32	628
1993-06-28	6.32	6.56	6.32	6.56	1263
1993-07-02	6.48	6.63	6.48	6.63	1263
1993-07-09	6.48	6.63	6.48	6.63	4425
1993-07-12	6.48	6.79	6.48	6.79	2527
1993-07-13	6.79	6.79	6.79	6.79	628
1993-07-14	6.79	6.79	6.79	6.79	628
1993-07-16	6.56	6.79	6.56	6.79	3162
1993-07-20	6.48	6.95	6.48	6.95	12028
1993-07-27	7.11	7.11	7.11	7.11	628
1993-07-28	7.11	7.11	7.11	7.11	1898
1993-07-29	7.11	7.11	7.11	7.11	1263
1993-07-30	6.63	6.63	6.63	6.63	3162
1993-08-04	7.27	7.27	7.27	7.27	1898
1993-08-09	6.63	7.03	6.63	7.03	1263
1993-08-13	7.27	7.27	7.11	7.27	3162
1993-08-25	7.27	7.27	7.03	7.03	1263
1993-09-16	7.11	7.52	7.11	7.52	2531
1993-09-21	6.87	6.87	6.87	6.87	2950
1993-09-22	6.87	6.87	6.87	6.87	10969
1993-09-23	7.46	7.46	7.46	7.46	2531
1993-09-29	7.17	7.34	6.99	7.34	5482
1993-10-12	7.11	7.11	6.87	6.87	9284
1993-10-15	7.46	7.46	7.46	7.46	842
1993-10-21	7.46	7.46	7.46	7.46	2108
1993-10-27	7.34	7.34	7.34	7.34	418
1993-10-29	7.34	7.34	7.34	7.34	2531
1993-11-03	6.87	7.11	6.87	7.11	1265
1993-11-10	7.34	7.34	7.34	7.34	418
1993-11-15	7.34	7.34	6.87	6.87	4640
1993-11-16	6.87	7.34	6.87	7.34	842
1993-11-17	7.34	7.34	7.11	7.11	25745
1993-11-18	6.87	6.87	6.87	6.87	1265
1993-11-22	7.34	7.34	7.34	7.34	418
1993-12-07	7.11	7.17	7.11	7.17	4216
1993-12-08	6.87	7.46	6.87	7.46	4640
1993-12-14	6.87	7.46	6.87	7.46	1265
1993-12-15	7.46	7.46	7.46	7.46	418
1993-12-22	7.46	7.46	7.46	7.46	842
1993-12-23	6.87	6.87	6.87	6.87	418
1993-12-29	7.46	7.46	7.46	7.46	842
1993-12-30	7.46	7.46	7.46	7.46	2108
1993-12-31	6.87	7.26	6.87	7.26	2531
1994-01-03	6.87	6.87	6.87	6.87	1684
1994-01-04	7.46	7.46	7.46	7.46	842
1994-01-05	7.58	7.58	7.58	7.58	418
1994-01-06	7.58	7.58	7.58	7.58	842
1994-01-19	7.58	7.58	7.58	7.58	1265
1994-01-28	6.99	6.99	6.99	6.99	2950
1994-02-04	6.99	7.46	6.99	7.46	8437
1994-02-07	6.99	6.99	6.99	6.99	418
1994-02-11	7.70	7.70	7.70	7.70	842
1994-02-16	6.99	7.70	6.99	7.70	11816
1994-02-18	7.70	7.97	7.70	7.97	6329
1994-02-22	7.34	7.34	7.34	7.34	2108
1994-02-24	7.61	7.61	7.58	7.58	7595
1994-02-25	7.58	7.58	7.58	7.58	418
1994-02-28	7.58	7.58	7.58	7.58	1684
1994-03-01	7.58	7.58	7.58	7.58	842
1994-03-04	7.58	7.58	7.46	7.46	7595
1994-03-07	7.46	7.46	7.46	7.46	1265
1994-03-11	7.46	7.46	7.46	7.46	4216
1994-03-16	7.46	7.46	7.23	7.23	8437
1994-03-21	7.11	7.70	7.11	7.70	5063
1994-04-05	7.11	7.70	7.11	7.70	842
1994-04-11	7.23	7.29	6.99	7.29	3797
1994-04-13	7.58	7.58	7.58	7.58	418
1994-04-19	7.58	7.58	7.34	7.34	842
1994-04-20	6.99	7.46	6.99	7.46	1684
1994-04-22	6.99	6.99	6.99	6.99	418
1994-04-26	7.46	7.46	7.17	7.17	5905
1994-04-29	7.11	7.11	7.11	7.11	842
1994-05-09	6.99	6.99	6.99	6.99	2531
1994-05-10	6.99	7.34	6.99	7.34	5063
1994-05-11	7.34	7.34	7.34	7.34	1684
1994-05-17	7.58	7.58	7.58	7.58	842
1994-05-18	7.34	7.34	7.34	7.34	418
1994-05-25	6.99	6.99	6.99	6.99	418
1994-05-26	6.99	7.34	6.99	7.34	13082
1994-06-03	7.58	7.58	7.58	7.58	418
1994-06-08	7.23	7.23	7.23	7.23	418
1994-06-21	7.11	7.23	7.11	7.23	13505
1994-06-24	7.34	7.58	7.34	7.58	842
1994-06-27	6.99	6.99	6.99	6.99	10969
1994-06-28	7.23	7.23	7.23	7.23	5482
1994-07-01	7.58	7.58	7.58	7.58	1265
1994-07-21	7.11	7.23	7.11	7.23	14348
1994-07-26	7.58	7.58	7.58	7.58	418
1994-07-29	7.23	7.23	7.23	7.23	2108
1994-08-12	7.58	7.58	7.58	7.58	418
1994-08-25	7.46	7.46	7.34	7.34	842
1994-08-30	7.05	7.23	7.05	7.23	2108
1994-09-15	7.17	7.17	7.17	7.17	418
1994-09-26	7.82	7.82	7.82	7.82	842
1994-10-07	7.82	7.82	7.34	7.34	1684
1994-10-13	7.40	7.64	7.23	7.64	15190
1994-10-14	7.40	7.58	7.40	7.58	13924
1994-10-17	7.23	7.23	7.23	7.23	1265
1994-10-21	7.70	7.70	7.70	7.70	842
1994-10-26	7.58	7.58	7.58	7.58	418
1994-11-15	7.70	7.70	7.70	7.70	842
1994-11-17	7.34	7.34	7.23	7.23	842
1994-11-18	7.34	7.34	7.23	7.23	1684
1994-11-25	7.23	7.23	7.23	7.23	1684
1994-11-30	7.58	7.58	7.52	7.52	2950
1994-12-02	7.82	7.82	7.82	7.82	1265
1994-12-09	7.58	7.58	7.58	7.58	1265
1994-12-13	7.34	7.34	7.34	7.34	418
1994-12-14	7.46	7.46	7.46	7.46	11392
1994-12-23	7.34	7.34	7.34	7.34	418
1995-01-04	7.58	8.00	7.58	8.00	1684
1995-01-06	7.34	7.34	7.34	7.34	1265
1995-01-09	7.34	7.34	7.34	7.34	418
1995-01-11	7.58	7.58	7.58	7.58	1265
1995-01-12	7.52	7.52	7.52	7.52	8437
1995-01-23	7.34	7.34	7.34	7.34	418
1995-02-03	7.34	7.34	7.34	7.34	1684
1995-02-13	7.34	7.34	7.34	7.34	418
1995-02-14	7.82	7.82	7.82	7.82	418
1995-02-17	7.34	7.58	7.34	7.58	9284
1995-02-22	7.34	7.34	7.34	7.34	1684
1995-02-24	7.82	7.82	7.82	7.82	418
1995-03-07	7.58	7.58	7.58	7.58	418
1995-03-08	7.34	7.58	7.34	7.58	1684
1995-03-24	7.58	7.58	7.58	7.58	2108
1995-03-27	7.34	7.34	7.34	7.34	8437
1995-03-29	7.34	7.34	7.34	7.34	1265
1995-03-30	7.40	7.52	7.40	7.52	7595
1995-03-31	7.40	7.40	7.40	7.40	4216
1995-04-03	7.82	7.82	7.82	7.82	842
1995-04-04	7.34	7.34	7.34	7.34	11816
1995-04-06	7.58	7.58	7.58	7.58	418
1995-04-11	7.58	7.58	7.58	7.58	2108
1995-04-12	7.55	7.55	7.55	7.55	5063
1995-04-13	7.82	7.82	7.58	7.58	2531
1995-04-17	7.82	7.82	7.82	7.82	1265
1995-04-28	7.34	7.58	7.34	7.58	7171
1995-05-08	7.58	7.58	7.34	7.58	11392
1995-05-17	7.34	7.34	7.34	7.34	21101
1995-05-18	7.40	7.70	7.40	7.70	10969
1995-05-19	7.46	7.46	7.46	7.46	4216
1995-05-25	7.34	7.34	7.34	7.34	3374
1995-05-26	7.46	7.46	7.46	7.46	6329
1995-05-30	7.52	7.52	7.34	7.34	2531
1995-05-31	7.52	7.52	7.52	7.52	1265
1995-06-16	7.11	7.34	7.11	7.34	5063
1995-06-19	7.46	7.46	7.11	7.29	12658
1995-06-20	7.11	7.58	7.11	7.17	14348
1995-06-21	7.58	7.58	7.17	7.34	17303
1995-06-22	7.11	7.11	7.11	7.11	4216
1995-06-26	7.17	7.34	7.17	7.34	6329
1995-06-27	7.58	7.58	7.58	7.58	1684
1995-06-29	7.58	7.58	7.58	7.58	418
1995-06-30	7.34	7.70	7.34	7.34	20258
1995-07-07	7.21	7.29	7.21	7.29	51491
1995-07-10	7.11	7.11	7.11	7.11	1265
1995-07-13	7.21	7.21	7.21	7.21	842
1995-07-17	7.34	7.34	7.34	7.34	10127
1995-07-18	7.34	7.34	7.34	7.34	418
1995-07-20	7.11	7.46	7.11	7.46	2108
1995-07-21	7.29	7.46	7.29	7.46	10127
1995-07-24	7.46	7.46	7.46	7.46	418
1995-07-31	7.58	7.58	7.11	7.29	14348
1995-08-02	7.46	7.46	7.23	7.23	8861
1995-08-15	7.11	7.11	7.11	7.11	1265
1995-08-22	7.70	7.70	7.70	7.70	418
1995-08-23	7.70	7.70	7.70	7.70	1265
1995-09-13	7.23	7.23	7.23	7.23	2531
1995-09-18	7.17	7.17	7.17	7.17	418
1995-10-02	7.82	7.82	7.64	7.64	2950
1995-10-10	7.23	7.23	7.23	7.23	1684
1995-10-13	7.58	7.82	7.58	7.58	7595
1995-10-16	8.06	8.06	7.58	8.06	6329
1995-10-17	7.58	7.58	7.58	7.58	7595
1995-10-26	7.88	8.00	7.46	8.00	3374
1995-10-27	7.82	7.82	7.46	7.46	2950
1995-10-30	7.58	7.58	7.58	7.58	8437
1995-11-01	7.94	7.94	7.88	7.88	9703
1995-11-02	8.06	8.06	8.06	8.06	2108
1995-11-06	8.17	8.17	7.88	7.88	6752
1995-11-07	8.17	8.17	8.17	8.17	2108
1995-11-09	7.70	7.70	7.70	7.70	418
1995-11-10	8.09	8.09	8.09	8.09	1265
1995-11-13	7.58	7.58	7.58	7.58	6329
1995-11-15	7.82	7.82	7.82	7.82	2950
1995-11-17	7.58	7.58	7.58	7.58	418
1995-12-04	7.11	7.34	7.11	7.34	11816
1995-12-11	7.11	7.11	7.11	7.11	842
1995-12-15	7.11	7.11	7.11	7.11	842
1995-12-22	7.46	7.46	7.46	7.46	3794
1995-12-27	7.11	7.11	7.11	7.11	842
1995-12-28	7.11	7.11	7.11	7.11	421
1996-01-03	7.11	7.11	7.11	7.11	5061
1996-01-05	7.40	7.40	7.40	7.40	2530
1996-01-18	7.34	7.34	7.34	7.34	842
1996-01-19	7.94	7.94	7.64	7.64	1688
1996-01-22	7.64	7.64	7.64	7.64	842
1996-01-29	7.34	7.34	7.34	7.34	5482
1996-01-31	7.34	7.76	7.34	7.76	19834
1996-02-01	8.06	8.06	8.03	8.03	1263
1996-02-02	7.79	7.79	7.79	7.79	842
1996-02-05	8.06	8.06	8.03	8.03	4219
1996-02-07	7.94	7.94	7.94	7.94	2109
1996-02-08	8.00	8.00	8.00	8.00	421
1996-02-09	8.06	8.06	8.03	8.03	842
1996-02-15	8.00	8.00	8.00	8.00	421
1996-02-16	8.00	8.00	8.00	8.00	1263
1996-02-20	7.70	7.70	7.70	7.70	421
1996-02-22	8.06	8.06	8.03	8.03	842
1996-02-27	7.64	7.64	7.58	7.58	2951
1996-03-05	7.82	7.82	7.82	7.82	1263
1996-03-06	7.64	7.64	7.64	7.64	421
1996-03-08	7.34	7.34	7.34	7.34	2109
1996-03-25	7.88	7.94	7.88	7.94	842
1996-03-29	7.94	7.94	7.94	7.94	3373
1996-04-01	7.94	7.94	7.94	7.94	1263
1996-04-04	7.58	7.58	7.58	7.58	842
1996-04-16	7.46	7.70	7.46	7.70	8439
1996-04-18	7.46	8.17	7.46	8.03	10970
1996-04-19	8.06	8.06	8.06	8.06	5061
1996-04-22	7.70	8.41	7.70	8.41	5061
1996-04-29	8.06	8.06	8.06	8.06	4219
1996-05-01	7.82	8.29	7.82	8.29	19834
1996-05-17	8.41	8.41	8.41	8.41	421
1996-05-20	7.82	8.14	7.82	8.14	2530
1996-05-22	8.11	8.11	8.11	8.11	842
1996-05-24	7.82	7.82	7.82	7.82	421
1996-05-28	7.82	7.82	7.82	7.82	421
1996-05-29	7.82	7.82	7.82	7.82	421
1996-05-30	7.82	7.82	7.82	7.82	421
1996-05-31	7.82	8.17	7.82	8.17	37985
1996-06-13	8.17	8.17	8.17	8.17	5482
1996-07-22	8.41	8.41	8.41	8.41	421
1996-07-24	8.41	8.41	8.41	8.41	421
1996-07-29	8.00	8.00	8.00	8.00	1263
1996-08-01	8.29	8.41	8.29	8.41	3794
1996-08-08	8.17	8.17	8.17	8.17	2109
1996-08-12	8.41	8.41	8.41	8.41	2109
1996-08-14	8.35	8.35	8.35	8.35	842
1996-08-15	8.53	8.53	8.29	8.29	842
1996-08-16	8.29	8.29	8.29	8.29	421
1996-08-27	8.29	8.41	8.29	8.41	842
1996-08-28	8.65	8.65	8.65	8.65	421
1996-09-03	8.65	8.65	8.65	8.65	2530
1996-09-04	8.88	8.88	8.88	8.88	2109
1996-09-17	8.88	8.88	8.88	8.88	2109
1996-10-03	8.65	8.65	8.65	8.65	3794
1996-10-07	8.77	8.77	8.65	8.65	14768
1996-10-14	8.65	8.65	8.65	8.65	2951
1996-10-23	9.00	9.00	9.00	9.00	842
1996-11-04	9.12	9.12	9.12	9.12	11816
1996-11-06	9.00	9.00	9.00	9.00	417
1996-11-07	9.00	9.00	9.00	9.00	417
1996-11-12	9.00	9.00	9.00	9.00	417
1996-11-15	9.00	9.00	9.00	9.00	1262
1996-11-18	8.53	8.53	8.53	8.53	417
1996-11-20	8.65	8.65	8.65	8.65	1262
1996-11-21	8.88	8.88	8.77	8.77	8016
1996-11-26	9.00	9.00	9.00	9.00	1262
1996-12-05	8.88	9.00	8.88	9.00	1262
1996-12-11	8.65	9.00	8.65	9.00	1688
1996-12-16	8.94	8.94	8.94	8.94	844
1996-12-18	8.65	8.65	8.65	8.65	844
1996-12-19	9.12	9.12	9.12	9.12	417
1996-12-23	8.65	8.65	8.65	8.65	3372
1996-12-26	9.12	9.12	9.12	9.12	417
1996-12-27	8.65	8.65	8.65	8.65	417
1996-12-31	9.12	9.12	9.00	9.00	1262
1997-01-02	9.12	9.12	8.88	8.88	2106
1997-01-08	9.12	9.12	8.65	8.88	3372
1997-01-09	8.65	9.00	8.65	9.00	1688
1997-01-10	9.00	9.00	9.00	9.00	417
1997-01-14	9.00	9.00	9.00	9.00	1262
1997-01-21	8.65	8.65	8.65	8.65	8016
1997-01-22	9.00	9.00	9.00	9.00	417
1997-01-27	8.71	8.83	8.59	8.83	36716
1997-01-28	9.00	9.00	9.00	9.00	844
1997-01-29	9.00	9.00	9.00	9.00	417
1997-01-31	8.65	9.00	8.65	8.83	15192
1997-02-05	9.00	9.00	9.00	9.00	417
1997-02-06	9.00	9.12	9.00	9.12	1688
1997-02-14	8.65	8.88	8.65	8.88	13503
1997-02-18	8.88	8.88	8.88	8.88	5061
1997-02-20	8.88	8.88	8.88	8.88	2106
1997-02-21	8.88	8.88	8.88	8.88	844
1997-02-24	9.12	9.12	9.00	9.00	844
1997-02-25	8.88	8.88	8.88	8.88	1262
1997-03-07	9.00	9.00	9.00	9.00	844
1997-03-19	8.94	8.94	8.94	8.94	844
1997-03-20	9.00	9.00	9.00	9.00	417
1997-03-24	8.65	8.83	8.65	8.83	6327
1997-03-25	8.83	8.83	8.65	8.65	105515
1997-03-26	8.83	8.83	8.68	8.83	10971
1997-03-27	8.77	8.83	8.74	8.74	16036
1997-03-31	8.83	8.83	8.83	8.83	2528
1997-04-01	8.65	8.65	8.65	8.65	417
1997-04-02	8.88	8.88	8.88	8.88	417
1997-04-04	8.83	8.83	8.83	8.83	2106
1997-04-07	8.83	8.83	8.83	8.83	417
1997-04-08	8.65	9.00	8.65	9.00	16880
1997-04-09	8.77	9.00	8.65	8.65	7171
1997-04-10	8.65	8.71	8.65	8.71	10126
1997-04-11	8.83	8.83	8.83	8.83	417
1997-04-15	8.83	8.83	8.65	8.65	5905
1997-04-21	8.83	8.83	8.83	8.83	2106
1997-04-23	8.83	8.83	8.83	8.83	2528
1997-04-28	8.88	8.88	8.88	8.88	2106
1997-04-29	9.00	9.00	8.83	8.83	2528
1997-04-30	8.83	8.83	8.71	8.71	17725
1997-05-01	8.74	8.83	8.65	8.65	11393
1997-05-02	8.74	8.74	8.74	8.74	2106
1997-05-05	8.83	8.83	8.83	8.83	3372
1997-05-07	8.88	9.12	8.88	9.12	5061
1997-05-14	9.24	9.24	9.00	9.00	4639
1997-05-19	9.00	9.36	9.00	9.00	3372
1997-05-21	9.00	9.00	9.00	9.00	417
1997-05-30	9.18	9.18	9.18	9.18	417
1997-06-03	9.36	9.36	9.24	9.24	844
1997-06-04	9.00	9.03	9.00	9.03	2528
1997-06-11	9.09	9.09	9.09	9.09	417
1997-06-16	9.24	9.24	9.09	9.12	3372
1997-06-23	9.00	9.00	9.00	9.00	1262
1997-06-26	9.00	9.00	9.00	9.00	5905
1997-06-27	9.24	9.24	9.24	9.24	5061
1997-06-30	9.48	9.48	9.48	9.48	417
1997-07-03	9.48	9.48	9.48	9.48	417
1997-07-07	9.48	9.48	9.48	9.48	844
1997-07-09	9.48	9.48	9.48	9.48	417
1997-07-10	9.24	9.24	9.24	9.24	417
1997-07-11	9.48	9.60	9.24	9.60	2528
1997-07-14	9.36	9.36	9.24	9.24	2106
1997-07-16	9.60	9.60	9.60	9.60	417
1997-07-18	9.71	9.71	9.48	9.48	1262
1997-07-24	9.48	9.48	9.48	9.48	844
1997-08-04	10.07	10.07	10.07	10.07	417
1997-08-05	10.07	10.19	10.07	10.19	1688
1997-08-06	10.19	10.19	10.19	10.19	417
1997-08-07	10.07	10.07	9.71	9.71	1688
1997-08-11	9.77	9.77	9.77	9.77	8438
1997-08-22	10.19	10.19	10.19	10.19	4217
1997-08-27	10.31	10.31	10.31	10.31	417
1997-08-28	10.31	10.31	10.31	10.31	417
1997-09-02	10.31	10.31	10.31	10.31	417
1997-09-03	10.78	10.78	10.54	10.54	1262
1997-09-04	10.54	10.54	10.54	10.54	844
1997-09-08	10.54	10.54	10.54	10.54	417
1997-09-09	10.37	10.37	10.37	10.37	10549
1997-09-10	10.63	10.63	10.54	10.54	4639
1997-09-11	10.66	10.66	10.66	10.66	4217
1997-09-15	10.54	10.54	10.54	10.54	4217
1997-09-16	10.66	10.66	10.31	10.31	2528
1997-09-17	10.78	10.78	10.37	10.37	2954
1997-09-22	10.78	10.78	10.78	10.78	417
1997-09-23	10.63	10.63	10.63	10.63	1262
1997-09-25	10.54	10.54	10.54	10.54	2106
1997-09-26	10.78	10.78	10.78	10.78	417
1997-09-30	10.78	10.78	10.78	10.78	417
1997-10-01	10.66	10.66	10.66	10.66	2954
1997-10-02	10.90	11.73	10.90	11.73	12659
1997-10-03	11.85	12.20	11.49	12.08	7594
1997-10-06	12.32	13.03	12.20	12.79	10126
1997-10-07	12.91	13.03	12.73	13.03	7594
1997-10-08	13.03	13.03	12.56	12.56	1262
1997-10-09	12.56	12.56	12.56	12.56	844
1997-10-10	12.79	13.03	12.79	13.03	844
1997-10-13	13.03	13.03	13.03	13.03	844
1997-10-17	12.56	12.56	12.56	12.56	1688
1997-10-21	12.32	12.91	12.32	12.91	5483
1997-10-22	12.91	12.91	12.91	12.91	417
1997-10-27	12.56	12.56	12.56	12.56	1262
1997-10-28	12.38	12.38	12.38	12.38	1688
1997-10-29	12.32	12.32	12.32	12.32	417
1997-10-31	12.91	12.97	12.91	12.97	12659
1997-11-03	13.03	13.03	12.32	13.03	3797
1997-11-04	13.03	14.22	13.03	13.03	6329
1997-11-05	13.74	13.74	13.74	13.74	211
1997-11-06	13.74	14.22	13.74	14.22	1264
1997-11-07	14.22	14.69	14.22	14.69	3797
1997-11-10	15.64	16.82	15.64	16.11	2108
1997-11-11	15.87	15.87	14.69	14.69	1688
1997-11-12	16.76	16.76	15.76	16.70	12659
1997-11-13	16.11	16.58	15.64	16.47	15614
1997-11-14	16.11	16.47	16.11	16.47	631
1997-11-17	16.53	16.53	15.64	16.47	3163
1997-11-18	16.11	16.47	15.76	15.76	1264
1997-11-20	15.73	16.47	15.73	16.47	2954
1997-11-21	16.11	16.47	16.11	16.11	5696
1997-11-24	16.11	16.11	15.87	15.87	1053
1997-11-26	16.17	16.92	16.17	16.92	601
1997-11-28	16.92	16.92	16.92	16.92	1405
1997-12-01	16.92	16.92	15.92	15.92	1204
1997-12-02	15.98	16.05	15.98	16.05	1405
1997-12-03	16.92	16.92	16.92	16.92	601
1997-12-04	15.92	16.42	15.67	16.42	4822
1997-12-05	15.92	15.92	15.92	15.92	3415
1997-12-11	15.42	15.42	15.42	15.42	1405
1997-12-15	16.17	16.17	16.17	16.17	400
1997-12-16	15.67	15.67	15.17	15.17	1807
1997-12-18	16.17	16.17	16.17	16.17	199
1997-12-22	15.17	15.92	15.17	15.92	601
1997-12-24	15.92	15.92	15.92	15.92	601
1997-12-31	15.86	15.92	15.80	15.92	4219
1998-01-05	14.93	14.93	14.93	14.93	199
1998-01-06	15.67	15.67	14.99	14.99	2008
1998-01-07	14.43	14.43	14.43	14.43	1606
1998-01-08	15.55	15.55	15.55	15.55	199
1998-01-09	15.55	15.55	15.05	15.05	2812
1998-01-12	15.42	15.42	15.42	15.42	1003
1998-01-13	15.42	15.42	15.42	15.42	400
1998-01-15	15.42	15.55	15.42	15.55	3616
1998-01-16	15.55	15.55	15.17	15.17	802
1998-01-20	15.17	15.55	15.17	15.55	6832
1998-01-21	15.05	15.05	15.05	15.05	8038
1998-01-22	15.05	15.17	15.05	15.17	2008
1998-01-23	15.55	15.67	15.05	15.67	5425
1998-01-26	15.30	15.30	15.30	15.30	2008
1998-01-27	15.80	15.80	15.42	15.42	802
1998-01-28	15.61	15.67	15.61	15.67	400
1998-01-29	15.42	15.42	14.93	15.20	9646
1998-01-30	14.93	15.55	14.93	15.55	3214
1998-02-02	15.42	15.80	15.42	15.80	1204
1998-02-03	15.80	15.80	15.80	15.80	1606
1998-02-04	15.55	15.55	15.55	15.55	400
1998-02-09	15.80	15.80	15.80	15.80	1003
1998-02-10	15.92	15.92	15.42	15.42	1606
1998-02-11	15.92	15.92	15.92	15.92	20298
1998-02-12	15.67	15.92	15.67	15.92	5224
1998-02-13	15.67	15.67	15.67	15.67	4621
1998-02-17	16.17	16.17	15.92	15.92	3817
1998-02-18	15.67	15.92	15.67	15.92	10852
1998-02-19	16.17	16.17	15.67	15.67	3013
1998-02-23	16.17	16.17	16.05	16.05	13063
1998-02-26	15.67	15.67	15.67	15.67	1807
1998-02-27	15.67	15.92	15.67	15.92	601
1998-03-02	16.05	16.05	15.92	15.92	3214
1998-03-05	15.92	15.92	15.92	15.92	199
1998-03-06	16.05	16.05	15.67	15.67	400
1998-03-10	16.05	16.05	16.05	16.05	199
1998-03-12	15.67	15.92	15.67	15.67	4018
1998-03-13	15.92	15.92	15.92	15.92	400
1998-03-16	16.05	16.05	16.05	16.05	199
1998-03-18	16.05	16.05	15.80	15.80	1003
1998-03-19	15.80	16.05	15.80	16.05	2611
1998-03-20	16.05	16.05	16.05	16.05	802
1998-03-23	15.80	16.17	15.67	15.92	4822
1998-03-24	16.17	16.17	15.67	15.67	1807
1998-03-26	15.67	15.98	15.67	15.98	802
1998-03-27	15.67	16.05	15.67	16.05	802
1998-03-30	15.67	15.67	15.67	15.67	1405
1998-03-31	15.42	15.42	15.42	15.42	1204
1998-04-01	15.67	15.67	15.67	15.67	199
1998-04-06	15.42	15.42	15.42	15.42	4621
1998-04-08	15.80	15.80	15.80	15.80	1807
1998-04-09	15.92	15.92	15.92	15.92	1204
1998-04-13	15.67	16.05	15.55	15.55	4822
1998-04-14	15.67	15.67	15.67	15.67	4018
1998-04-15	15.67	15.67	15.67	15.67	199
1998-04-20	15.80	15.80	15.80	15.80	4420
1998-04-24	15.55	15.55	15.55	15.55	400
1998-05-01	15.92	15.92	15.92	15.92	1405
1998-05-04	15.86	15.86	15.67	15.67	1405
1998-05-05	15.42	15.42	15.42	15.42	3013
1998-05-06	15.92	15.92	15.92	15.92	199
1998-05-07	15.92	15.92	15.92	15.92	400
1998-05-11	15.42	15.42	15.42	15.42	199
1998-05-12	15.92	15.92	15.42	15.80	6832
1998-05-13	15.92	15.92	15.80	15.80	601
1998-05-14	15.55	15.55	15.55	15.55	6631
1998-05-18	15.42	15.42	15.42	15.42	199
1998-05-19	15.42	15.42	15.42	15.42	199
1998-05-20	15.92	15.92	15.42	15.73	14068
1998-05-21	15.92	15.92	15.42	15.42	1003
1998-05-22	15.42	15.42	15.42	15.42	2812
1998-05-26	15.42	15.61	15.42	15.61	1204
1998-05-27	15.67	15.67	15.36	15.67	2410
1998-05-28	15.36	15.36	15.36	15.36	1405
1998-06-01	15.30	15.30	15.30	15.30	601
1998-06-03	15.30	15.30	15.30	15.30	2209
1998-06-04	15.42	15.42	15.36	15.36	802
1998-06-05	15.42	15.42	15.42	15.42	2410
1998-06-08	15.17	15.17	15.17	15.17	1405
1998-06-10	15.17	15.17	15.17	15.17	802
1998-06-11	15.17	15.42	15.17	15.36	2410
1998-06-12	15.30	15.30	15.30	15.30	199
1998-06-15	15.42	15.55	15.17	15.55	3616
1998-06-16	15.17	15.42	15.17	15.42	2410
1998-06-18	15.17	15.42	14.93	15.42	12058
1998-06-22	15.55	15.55	15.55	15.55	199
1998-06-24	14.93	14.99	14.93	14.99	601
1998-06-25	14.80	15.30	14.80	15.05	6229
1998-06-29	15.30	15.30	15.30	15.30	1003
1998-06-30	14.80	14.80	14.80	14.80	1807
1998-07-01	14.80	15.05	14.55	15.05	5827
1998-07-02	15.05	15.05	15.05	15.05	14873
1998-07-06	15.05	15.05	15.05	15.05	7435
1998-07-07	14.68	14.93	14.55	14.55	6229
1998-07-08	15.05	15.05	14.68	14.68	1807
1998-07-10	14.55	14.55	14.55	14.55	5224
1998-07-13	14.55	14.55	14.55	14.55	7636
1998-07-15	14.93	15.05	14.93	15.05	3817
1998-07-17	14.43	14.80	14.43	14.43	3415
1998-07-20	14.43	14.43	14.43	14.43	9043
1998-07-21	14.62	14.80	14.43	14.80	9847
1998-07-22	14.80	14.80	14.80	14.80	3214
1998-07-23	14.43	14.43	14.43	14.43	199
1998-07-24	14.74	14.74	14.74	14.74	199
1998-07-27	14.43	14.43	14.43	14.43	1405
1998-07-28	14.74	14.74	14.74	14.74	199
1998-07-30	14.74	14.80	14.55	14.55	2812
1998-07-31	14.43	14.43	14.43	14.43	6229
1998-08-03	14.68	14.68	14.68	14.68	199
1998-08-04	14.30	14.30	14.30	14.30	2410
1998-08-05	14.80	14.80	14.18	14.30	8440
1998-08-06	14.55	14.55	14.43	14.43	1003
1998-08-07	14.18	14.43	14.18	14.43	2209
1998-08-10	14.18	14.43	14.18	14.43	1807
1998-08-11	13.93	13.93	13.56	13.56	15675
1998-08-12	14.30	14.30	14.18	14.18	4621
1998-08-14	14.18	14.18	14.18	14.18	400
1998-08-17	13.68	13.93	13.46	13.81	4219
1998-08-18	13.56	13.68	13.56	13.68	2410
1998-08-19	13.43	13.93	13.43	13.56	1807
1998-08-20	13.93	14.06	13.68	13.68	15675
1998-08-21	13.68	13.68	13.68	13.68	4822
1998-08-24	13.56	13.56	13.56	13.56	4018
1998-08-25	13.43	13.43	12.97	12.97	12661
1998-08-26	12.94	13.06	12.44	12.44	12460
1998-08-27	12.38	12.87	11.69	11.94	15876
1998-08-28	11.69	12.19	11.44	12.19	9646
1998-08-31	12.38	12.44	12.38	12.44	802
1998-09-01	11.94	12.44	11.69	11.94	19293
1998-09-02	12.44	12.44	12.44	12.44	6631
1998-09-03	12.44	12.69	12.44	12.69	13666
1998-09-04	12.81	12.81	12.81	12.81	802
1998-09-08	12.44	12.44	12.44	12.44	1405
1998-09-10	12.19	12.69	11.69	12.69	12058
1998-09-11	12.19	12.19	12.19	12.19	199
1998-09-15	12.19	12.56	12.19	12.56	1204
1998-09-16	12.56	12.56	12.56	12.56	400
1998-09-17	12.56	12.94	12.56	12.94	16881
1998-09-18	12.44	12.44	12.44	12.44	199
1998-09-21	12.19	12.94	12.19	12.94	2008
1998-09-22	12.94	12.94	12.19	12.19	8842
1998-09-23	12.19	12.19	11.94	11.94	9244
1998-09-24	11.69	11.82	11.69	11.82	1003
1998-09-25	12.19	12.19	12.19	12.19	400
1998-09-28	11.69	11.69	11.69	11.69	802
1998-09-30	12.07	12.19	11.69	12.19	1405
1998-10-02	11.69	11.69	11.69	11.69	3415
1998-10-05	12.07	12.07	12.07	12.07	1003
1998-10-06	12.07	12.07	12.07	12.07	400
1998-10-07	12.07	12.07	12.07	12.07	802
1998-10-12	11.69	12.07	11.69	12.07	601
1998-10-13	12.07	12.07	12.07	12.07	400
1998-10-15	12.07	12.07	12.07	12.07	1003
1998-10-16	11.94	11.94	11.94	11.94	1003
1998-10-22	11.94	12.07	11.72	11.94	3013
1998-10-23	11.94	12.19	11.94	12.13	2812
1998-10-26	11.94	12.19	11.94	12.19	2410
1998-10-27	11.94	12.38	11.94	12.38	1606
1998-10-29	11.75	11.75	11.69	11.69	10651
1998-10-30	12.00	12.44	12.00	12.44	2812
1998-11-02	12.44	12.44	12.19	12.19	8641
1998-11-03	11.94	12.13	11.94	12.07	4621
1998-11-04	12.07	12.19	11.57	11.94	12661
1998-11-05	11.94	11.94	11.69	11.69	1003
1998-11-06	12.07	12.19	11.94	12.19	2008
1998-11-09	12.19	12.19	12.19	12.19	199
1998-11-10	12.19	12.44	12.19	12.44	7033
1998-11-11	12.44	12.44	12.38	12.38	2008
1998-11-12	12.31	12.31	11.75	12.31	8641
1998-11-13	11.82	12.31	11.82	12.31	1405
1998-11-16	12.31	12.44	12.31	12.44	1003
1998-11-17	12.44	12.44	11.94	11.94	12862
1998-11-18	12.44	12.56	12.44	12.56	1807
1998-11-19	12.38	12.69	12.38	12.56	10852
1998-11-20	12.69	13.68	12.56	13.68	23313
1998-11-23	13.43	13.43	12.94	12.94	7435
1998-11-24	12.69	13.31	12.69	13.18	11656
1998-11-25	13.06	13.06	13.06	13.06	574
1998-11-30	13.58	13.58	13.58	13.58	380
1998-12-01	13.58	13.58	13.58	13.58	574
1998-12-02	13.58	13.58	13.58	13.58	380
1998-12-03	13.45	13.58	13.32	13.32	5741
1998-12-07	13.19	13.19	13.06	13.06	2105
1998-12-08	12.80	12.80	12.67	12.67	9187
1998-12-09	12.80	13.06	12.67	13.06	1529
1998-12-10	13.45	13.45	12.67	12.67	380
1998-12-11	12.67	12.67	12.67	12.67	380
1998-12-14	12.67	12.67	12.41	12.41	2869
1998-12-15	12.93	12.93	12.67	12.67	3252
1998-12-16	12.80	12.80	12.67	12.80	6124
1998-12-17	12.67	12.80	12.67	12.80	1912
1998-12-18	12.41	12.41	12.41	12.41	1722
1998-12-21	12.15	12.93	12.15	12.47	3252
1998-12-22	12.67	12.67	12.54	12.54	955
1998-12-23	12.41	12.41	12.41	12.41	955
1998-12-24	12.34	12.34	12.34	12.34	191
1998-12-28	12.34	12.34	12.34	12.34	955
1998-12-29	12.28	12.28	12.21	12.21	8612
1998-12-30	12.15	12.15	12.02	12.02	4784
1999-01-04	11.88	11.88	11.23	11.23	13590
1999-01-05	11.62	11.88	11.23	11.88	14930
1999-01-06	11.23	11.75	11.23	11.49	3444
1999-01-07	11.23	11.49	11.23	11.49	13016
1999-01-08	11.49	11.75	11.49	11.75	12058
1999-01-11	11.82	11.88	11.75	11.75	8804
1999-01-12	11.75	11.75	11.49	11.49	19906
1999-01-13	11.88	11.88	11.49	11.49	1338
1999-01-14	11.88	11.88	11.69	11.82	8995
1999-01-15	11.75	11.75	11.49	11.75	1148
1999-01-19	11.49	11.49	11.49	11.49	763
1999-01-20	11.62	11.88	11.49	11.49	23735
1999-01-21	11.49	11.49	11.49	11.49	8804
1999-01-22	11.49	11.75	11.49	11.75	2680
1999-01-25	11.69	11.69	11.49	11.49	5549
1999-01-26	11.36	11.36	11.36	11.36	191
1999-01-27	11.49	11.49	11.30	11.30	3637
1999-01-28	11.23	11.23	11.23	11.23	4018
1999-01-29	11.23	11.49	11.10	11.49	1912
1999-02-01	11.10	11.49	11.10	11.36	4401
1999-02-02	11.43	11.43	11.43	11.43	380
1999-02-03	11.17	11.43	11.17	11.43	4211
1999-02-04	11.43	11.43	11.43	11.43	191
1999-02-05	11.43	11.43	11.43	11.43	2295
1999-02-08	11.23	11.23	10.97	11.10	12058
1999-02-09	11.04	11.04	10.91	10.91	6890
1999-02-11	10.91	10.97	10.91	10.91	2105
1999-02-12	10.91	11.20	10.91	10.91	4784
1999-02-16	10.91	10.97	10.64	10.64	4592
1999-02-17	10.64	11.10	10.64	10.91	22013
1999-02-18	10.91	10.97	10.91	10.97	4401
1999-02-19	10.97	10.97	10.91	10.91	14930
1999-02-22	11.10	11.17	10.97	11.17	26798
1999-02-23	11.17	11.23	11.04	11.04	7272
1999-02-24	11.17	11.17	10.97	11.17	1529
1999-02-25	10.97	11.17	10.97	11.17	2105
1999-02-26	10.97	11.17	10.77	11.10	9761
1999-03-01	10.91	10.91	10.91	10.91	380
1999-03-02	10.84	10.97	10.71	10.71	4401
1999-03-03	10.97	10.97	10.58	10.58	7847
1999-03-04	10.61	10.61	10.58	10.58	5358
1999-03-05	10.64	10.97	10.61	10.97	8230
1999-03-08	10.64	10.97	10.64	10.97	3252
1999-03-10	10.97	10.97	10.64	10.77	3061
1999-03-11	10.64	10.64	10.58	10.58	4211
1999-03-12	10.71	10.71	10.58	10.58	2680
1999-03-15	10.64	10.64	10.45	10.45	7464
1999-03-16	10.45	10.45	9.66	9.66	19714
1999-03-17	10.19	10.19	9.47	9.86	27946
1999-03-18	10.32	10.32	9.93	10.32	4018
1999-03-19	10.19	10.19	10.06	10.06	2295
1999-03-22	10.32	10.32	9.80	9.80	4784
1999-03-23	9.99	10.06	9.99	10.06	4592
1999-03-24	10.06	10.19	10.06	10.19	1148
1999-03-25	9.93	9.93	9.66	9.93	2680
1999-03-26	10.19	10.19	9.93	10.19	4401
1999-03-29	10.19	10.19	9.80	9.99	3826
1999-03-30	10.32	10.32	10.19	10.19	763
1999-03-31	10.38	10.38	10.38	10.38	380
1999-04-01	10.38	10.38	9.99	9.99	3826
1999-04-05	9.99	10.25	9.86	9.93	14930
1999-04-06	9.86	9.86	9.60	9.80	5549
1999-04-07	9.80	9.93	9.47	9.93	5932
1999-04-08	9.47	9.47	9.47	9.47	763
1999-04-09	9.47	9.86	9.40	9.53	9570
1999-04-12	9.34	9.86	9.34	9.86	955
1999-04-13	9.27	9.86	9.14	9.14	10144
1999-04-14	9.21	9.66	9.21	9.40	3444
1999-04-15	10.12	10.12	9.66	9.66	9187
1999-04-16	10.06	10.45	10.06	10.06	10910
1999-04-19	9.80	9.80	8.65	9.34	21056
1999-04-21	9.93	9.93	9.27	9.27	3637
1999-04-22	9.93	9.93	9.01	9.27	19142
1999-04-23	9.40	9.40	9.17	9.17	2486
1999-04-26	9.40	9.66	9.24	9.40	15122
1999-04-27	9.66	9.66	9.40	9.66	5932
1999-04-28	9.66	9.66	9.66	9.66	3444
1999-04-29	9.66	9.80	9.66	9.66	5741
1999-04-30	9.66	9.66	9.40	9.66	2680
1999-05-03	9.66	9.66	9.66	9.66	1338
1999-05-04	9.40	9.40	9.40	9.40	380
1999-05-05	9.66	9.66	9.60	9.60	12824
1999-05-07	9.66	9.66	9.53	9.60	9761
1999-05-10	9.66	9.66	9.27	9.31	4211
1999-05-11	9.53	9.66	9.53	9.53	22394
1999-05-12	9.53	9.53	9.53	9.53	191
1999-05-13	9.53	9.53	9.53	9.53	3061
1999-05-14	9.27	9.27	9.27	9.27	2105
1999-05-17	9.53	9.53	9.27	9.40	5168
1999-05-18	9.27	9.40	9.01	9.40	6700
1999-05-19	9.01	9.60	9.01	9.60	50917
1999-05-20	9.53	9.53	9.53	9.53	1912
1999-05-21	9.40	9.53	9.40	9.53	39239
1999-05-24	9.53	9.53	9.53	9.53	574
1999-05-25	9.53	9.53	9.40	9.40	3061
1999-05-26	9.53	9.53	9.53	9.53	380
1999-05-27	9.53	9.53	9.53	9.53	380
1999-05-28	9.27	9.53	9.14	9.14	1338
1999-06-01	9.27	9.27	9.14	9.14	2105
1999-06-02	9.14	9.14	9.14	9.14	955
1999-06-04	9.40	9.53	9.40	9.53	3637
1999-06-07	9.27	9.27	9.27	9.27	763
1999-06-08	9.01	9.01	9.01	9.01	3826
1999-06-09	8.88	9.27	8.75	9.27	9761
1999-06-10	9.01	9.01	9.01	9.01	5932
1999-06-11	8.98	8.98	8.98	8.98	191
1999-06-15	9.14	9.40	9.01	9.40	8421
1999-06-16	9.40	9.40	9.40	9.40	2295
1999-06-17	9.40	9.40	9.14	9.14	5932
1999-06-18	9.40	9.40	9.27	9.27	4975
1999-06-21	9.40	9.40	9.40	9.40	7272
1999-06-22	9.27	9.40	9.14	9.27	7081
1999-06-23	9.34	9.34	9.27	9.27	8038
1999-06-24	9.14	9.14	9.14	9.14	380
1999-06-25	9.27	9.40	9.01	9.40	1148
1999-06-28	9.01	9.27	9.01	9.27	6124
1999-06-29	9.40	9.40	8.95	8.95	19714
1999-06-30	9.34	9.34	9.14	9.31	9570
1999-07-01	9.31	9.31	9.01	9.08	10144
1999-07-02	9.08	9.08	9.08	9.08	2869
1999-07-06	9.08	9.21	9.01	9.21	21631
1999-07-07	9.31	9.31	9.31	9.31	2486
1999-07-08	9.31	9.31	9.31	9.31	24500
1999-07-09	9.31	9.31	9.29	9.31	11676
1999-07-12	9.29	9.31	9.27	9.31	3252
1999-07-13	9.27	9.27	9.14	9.14	7272
1999-07-14	9.14	9.31	9.14	9.27	4975
1999-07-15	9.31	9.31	9.31	9.31	2105
1999-07-16	9.31	9.31	9.14	9.14	7847
1999-07-19	9.31	9.31	9.08	9.31	24309
1999-07-22	9.31	9.31	9.31	9.31	4784
1999-07-23	9.17	9.31	9.17	9.31	4975
1999-07-26	9.31	9.31	9.14	9.14	32158
1999-07-27	9.31	9.31	8.91	8.95	5168
1999-07-28	9.01	9.27	9.01	9.27	2295
1999-07-29	9.01	9.40	9.01	9.21	53789
1999-07-30	9.27	9.40	9.27	9.40	39433
1999-08-02	9.40	9.53	9.40	9.53	26798
1999-08-03	9.34	9.66	9.34	9.34	35602
1999-08-04	9.60	9.60	9.40	9.40	1338
1999-08-05	9.57	9.57	9.57	9.57	380
1999-08-06	9.63	9.63	9.34	9.34	4592
1999-08-09	9.47	9.86	9.34	9.73	16079
1999-08-10	9.73	9.93	9.53	9.93	18374
1999-08-11	10.12	10.12	9.83	9.93	1338
1999-08-12	9.80	10.58	9.80	10.19	22394
1999-08-13	10.12	10.25	10.06	10.25	5358
1999-08-16	10.19	10.19	10.06	10.19	13973
1999-08-17	10.19	10.58	10.12	10.58	12824
1999-08-18	10.45	10.45	10.45	10.45	574
1999-08-19	10.97	10.97	10.51	10.97	2105
1999-08-20	10.97	12.08	10.51	12.02	44791
1999-08-23	12.02	12.02	10.97	10.97	13399
1999-08-24	11.10	12.02	11.10	11.23	27755
1999-08-25	11.10	11.49	11.10	11.23	3444
1999-08-26	11.23	11.23	11.10	11.17	9953
1999-08-27	11.17	11.17	11.04	11.04	5741
1999-08-30	11.49	11.49	11.10	11.10	8230
1999-08-31	11.10	11.10	11.10	11.10	14356
1999-09-01	11.10	11.17	11.10	11.17	16268
1999-09-02	11.10	11.17	10.97	11.17	31009
1999-09-03	10.97	11.10	10.97	11.10	9953
1999-09-07	10.97	11.10	10.97	11.10	21631
1999-09-08	11.23	11.36	11.23	11.23	1338
1999-09-09	11.30	11.30	11.30	11.30	10335
1999-09-14	10.97	10.97	10.97	10.97	191
1999-09-15	11.04	11.49	10.97	11.49	7081
1999-09-20	11.49	11.49	11.23	11.23	2869
1999-09-21	11.10	11.10	11.10	11.10	380
1999-09-22	11.49	11.49	11.10	11.10	2295
1999-09-23	11.10	11.10	11.10	11.10	15694
1999-09-27	11.17	11.23	11.10	11.23	4401
1999-09-28	11.23	11.49	11.23	11.49	4592
1999-09-29	11.43	12.02	11.23	11.75	40197
1999-09-30	11.88	12.28	11.62	12.28	84990
1999-10-01	11.88	12.28	11.88	12.02	29286
1999-10-04	12.15	12.18	11.75	12.18	7464
1999-10-05	12.41	12.41	12.08	12.28	6700
1999-10-06	11.75	12.21	11.75	12.02	20671
1999-10-07	11.98	11.98	11.98	11.98	763
1999-10-11	11.98	12.15	11.82	12.02	29095
1999-10-12	11.88	11.95	11.88	11.95	16079
1999-10-13	11.82	11.82	11.82	11.82	955
1999-10-14	11.95	12.02	11.82	11.82	24692
1999-10-15	11.75	12.02	11.75	12.02	11484
1999-10-18	12.13	12.13	11.98	11.98	13590
1999-10-20	11.97	11.98	11.56	11.75	13399
1999-10-21	11.49	11.95	11.23	11.75	19906
1999-10-22	12.02	12.02	11.98	11.98	9187
1999-10-25	11.62	11.88	11.62	11.75	3826
1999-10-26	11.75	11.75	11.75	11.75	191
1999-10-28	11.95	11.98	11.75	11.98	6124
1999-10-29	11.75	11.75	11.49	11.49	2105
1999-11-01	11.49	11.98	11.49	11.75	83076
1999-11-02	11.75	11.75	11.04	11.04	6124
1999-11-03	11.30	11.62	11.10	11.62	4401
1999-11-04	11.49	11.49	11.23	11.36	3444
1999-11-05	11.62	11.62	11.17	11.17	2105
1999-11-08	11.10	11.10	11.10	11.10	380
1999-11-09	11.36	11.36	11.23	11.23	380
1999-11-10	11.49	11.49	11.49	11.49	3637
1999-11-11	11.36	11.36	11.36	11.36	763
1999-11-12	11.36	11.36	11.36	11.36	1148
1999-11-15	11.36	11.36	11.36	11.36	4018
1999-11-16	11.36	11.36	11.36	11.36	4975
1999-11-17	11.75	11.75	11.36	11.36	763
1999-11-18	11.36	11.36	11.36	11.36	381
1999-11-19	11.49	11.75	11.36	11.36	60105
1999-11-22	11.75	11.75	11.43	11.43	102027
1999-11-23	11.49	11.62	11.43	11.59	53022
1999-11-24	11.59	11.59	11.49	11.59	28138
1999-11-29	11.52	11.79	11.52	11.79	8020
1999-11-30	11.52	11.66	11.52	11.59	5650
1999-12-01	11.66	11.66	11.66	11.66	5103
1999-12-02	11.74	11.74	11.66	11.69	18048
1999-12-03	11.83	11.83	11.66	11.66	6379
1999-12-06	11.66	11.66	11.66	11.66	4009
1999-12-07	11.72	11.83	11.72	11.83	17501
1999-12-08	11.72	11.72	11.72	11.72	7291
1999-12-09	11.72	11.83	11.72	11.79	73105
1999-12-10	11.72	11.83	11.72	11.83	7291
1999-12-13	11.79	11.83	11.72	11.79	142566
1999-12-14	11.83	11.83	11.38	11.52	32450
1999-12-15	11.11	11.11	10.97	10.97	6014
1999-12-16	10.97	10.97	10.15	10.15	18230
1999-12-17	10.15	10.42	10.15	10.15	2917
1999-12-20	10.70	10.70	9.46	9.87	15311
1999-12-21	9.80	9.87	9.50	9.50	3827
1999-12-22	9.67	9.74	9.46	9.46	3644
1999-12-23	9.74	9.74	9.46	9.46	4558
1999-12-27	10.01	10.01	9.74	9.74	1640
1999-12-28	9.87	9.87	9.60	9.67	6561
1999-12-29	9.67	9.67	9.53	9.53	7291
1999-12-30	9.46	9.67	9.46	9.67	12578
2000-01-03	9.56	9.67	9.56	9.56	12031
2000-01-04	9.74	10.42	9.74	9.87	9843
2000-01-05	9.87	10.15	9.46	9.87	2368
2000-01-06	9.53	9.53	9.53	9.53	2733
2000-01-07	9.46	9.87	9.46	9.80	2552
2000-01-10	9.50	9.60	9.50	9.60	2733
2000-01-11	9.46	9.87	9.46	9.46	7291
2000-01-12	9.46	9.60	9.32	9.32	2917
2000-01-13	9.32	9.39	9.32	9.39	1821
2000-01-14	9.10	9.32	9.10	9.32	7291
2000-01-18	9.56	9.56	9.12	9.19	10026
2000-01-19	9.26	9.32	9.12	9.32	2368
2000-01-20	9.12	9.12	9.05	9.05	10573
2000-01-21	9.05	9.19	9.05	9.19	1276
2000-01-24	9.19	9.19	8.98	8.98	4558
2000-01-25	8.91	9.26	8.91	9.26	4558
2000-01-27	9.22	9.26	9.22	9.26	1821
2000-01-28	9.19	9.32	9.19	9.19	4738
2000-01-31	9.26	9.26	9.19	9.19	2917
2000-02-01	9.19	9.32	9.19	9.32	911
2000-02-02	9.19	9.19	8.79	8.91	19322
2000-02-03	8.98	8.98	8.91	8.91	2368
2000-02-04	9.05	9.05	9.05	9.05	3462
2000-02-07	8.91	9.05	8.91	9.05	12396
2000-02-08	9.19	9.39	9.12	9.39	4009
2000-02-09	9.12	9.12	9.05	9.05	546
2000-02-10	9.08	9.46	9.08	9.32	1640
2000-02-11	9.12	9.53	9.12	9.32	10390
2000-02-16	9.15	9.19	8.84	8.88	26980
2000-02-17	9.05	9.05	8.84	9.05	1821
2000-02-18	8.91	8.91	8.91	8.91	727
2000-02-22	8.98	9.39	8.98	9.39	18048
2000-02-23	9.32	9.74	9.32	9.63	15131
2000-02-24	9.56	9.60	9.53	9.60	4009
2000-02-25	9.74	9.87	9.74	9.84	8385
2000-02-28	9.74	9.80	9.74	9.80	4191
2000-02-29	9.74	9.87	9.74	9.80	40290
2000-03-01	9.89	10.15	9.74	9.80	6561
2000-03-02	9.74	9.74	9.74	9.74	546
2000-03-06	9.74	9.74	9.19	9.32	16954
2000-03-07	9.05	9.05	9.05	9.05	546
2000-03-08	8.91	8.91	8.91	8.91	182
2000-03-09	8.91	8.91	8.91	8.91	182
2000-03-10	9.05	9.05	8.91	8.91	3281
2000-03-14	8.78	8.78	8.78	8.78	362
2000-03-15	8.91	8.98	8.78	8.78	12031
2000-03-16	9.12	9.12	8.84	8.84	1640
2000-03-17	8.78	8.91	8.50	8.84	7838
2000-03-20	8.50	8.50	8.50	8.50	2733
2000-03-21	8.78	8.78	8.78	8.78	1456
2000-03-22	8.84	8.84	8.84	8.84	362
2000-03-23	8.84	8.84	8.78	8.78	4922
2000-03-24	8.81	8.81	8.50	8.78	11302
2000-03-27	8.64	8.64	8.23	8.50	24245
2000-03-28	8.23	8.50	8.23	8.50	2368
2000-03-29	8.50	8.78	8.43	8.78	4373
2000-03-30	9.05	9.05	8.36	8.36	3097
2000-03-31	9.05	9.05	8.43	8.43	1821
2000-04-03	8.36	8.71	8.23	8.36	6561
2000-04-04	8.36	8.64	8.36	8.50	6197
2000-04-05	8.43	8.43	8.33	8.33	911
2000-04-10	8.36	8.50	8.36	8.50	3644
2000-04-11	8.71	8.71	8.36	8.36	727
2000-04-12	8.64	8.64	8.36	8.36	3462
2000-04-13	8.50	8.57	8.36	8.36	4373
2000-04-14	8.57	8.57	8.57	8.57	362
2000-04-17	8.36	8.36	8.09	8.09	25339
2000-04-18	8.09	8.23	7.95	8.09	22604
2000-04-19	8.23	8.23	8.09	8.23	14584
2000-04-20	8.64	8.64	8.64	8.64	546
2000-04-24	8.23	8.23	8.23	8.23	8020
2000-04-25	8.16	8.16	7.95	8.09	4558
2000-04-26	8.09	8.09	8.09	8.09	4009
2000-04-27	8.16	8.64	8.16	8.23	9114
2000-05-01	8.23	8.43	8.09	8.36	6561
2000-05-02	8.50	8.50	8.43	8.50	1640
2000-05-03	8.64	8.64	8.64	8.64	362
2000-05-04	8.36	8.64	8.36	8.64	11302
2000-05-05	8.36	8.36	8.36	8.36	2552
2000-05-08	8.30	8.30	8.30	8.30	362
2000-05-09	8.33	8.36	8.30	8.36	2186
2000-05-10	8.23	8.23	8.23	8.23	546
2000-05-11	8.36	8.50	8.36	8.50	12031
2000-05-12	8.91	8.91	8.43	8.43	20236
2000-05-15	8.23	8.23	8.09	8.14	12943
2000-05-16	7.99	7.99	7.99	7.99	362
2000-05-17	8.23	8.23	8.23	8.23	1640
2000-05-18	8.57	8.57	8.57	8.57	182
2000-05-19	8.19	8.19	7.82	7.95	14037
2000-05-22	8.23	8.64	8.09	8.64	5467
2000-05-23	8.64	8.64	8.16	8.43	40108
2000-05-24	8.50	8.50	8.50	8.50	1821
2000-05-25	8.43	8.43	8.43	8.43	3644
2000-05-26	8.57	8.57	8.57	8.57	2733
2000-05-30	8.30	8.50	8.30	8.50	10937
2000-05-31	8.30	8.30	8.30	8.30	7473
2000-06-02	8.36	8.43	8.30	8.30	4009
2000-06-05	8.30	8.30	8.30	8.30	911
2000-06-06	8.36	8.36	8.36	8.36	362
2000-06-07	8.30	8.30	8.30	8.30	3644
2000-06-08	8.33	8.36	8.30	8.36	15495
2000-06-09	8.50	8.50	8.30	8.30	2186
2000-06-12	8.30	8.30	8.30	8.30	2368
2000-06-13	8.30	8.50	8.30	8.43	6379
2000-06-14	8.23	8.23	8.23	8.23	546
2000-06-15	8.23	8.23	8.09	8.09	7473
2000-06-16	8.09	8.09	8.09	8.09	2003
2000-06-19	8.02	8.02	8.02	8.02	3644
2000-06-21	8.09	8.09	8.09	8.09	362
2000-06-22	8.23	8.23	8.09	8.09	911
2000-06-23	8.09	8.09	8.09	8.09	727
2000-06-26	8.09	8.23	8.09	8.23	727
2000-06-27	8.02	8.02	7.88	7.88	11120
2000-06-28	8.16	8.16	7.82	8.09	2186
2000-06-29	7.99	7.99	7.95	7.95	2003
2000-06-30	7.95	8.09	7.95	7.95	4922
2000-07-06	7.68	7.68	7.40	7.40	4373
2000-07-07	7.64	7.82	7.54	7.61	9479
2000-07-10	7.61	7.82	7.54	7.54	3462
2000-07-11	7.44	7.44	7.44	7.44	911
2000-07-12	7.47	7.47	7.47	7.47	182
2000-07-13	7.58	7.68	7.40	7.68	3281
2000-07-14	7.47	7.47	7.47	7.47	911
2000-07-17	7.64	7.82	7.56	7.82	6561
2000-07-18	7.54	7.68	7.54	7.54	2552
2000-07-20	7.68	7.68	7.54	7.68	6928
2000-07-21	7.82	7.82	7.47	7.47	1092
2000-07-24	7.68	7.68	7.68	7.68	182
2000-07-25	7.58	7.58	7.58	7.58	182
2000-07-26	7.47	7.47	7.47	7.47	727
2000-07-27	7.68	7.68	7.47	7.47	546
2000-07-28	7.47	7.82	7.47	7.82	1456
2000-07-31	7.54	7.82	7.47	7.82	8020
2000-08-01	7.82	7.82	7.68	7.68	4373
2000-08-02	7.54	7.68	7.47	7.68	6014
2000-08-03	7.54	7.54	7.54	7.54	2186
2000-08-04	7.68	7.68	7.54	7.54	1456
2000-08-07	7.54	7.68	7.54	7.68	6014
2000-08-08	7.44	7.54	7.40	7.54	13854
2000-08-09	7.68	7.68	7.40	7.47	2003
2000-08-10	7.40	7.40	7.40	7.40	6744
2000-08-11	7.40	7.64	7.40	7.64	727
2000-08-14	7.40	7.40	7.40	7.40	182
2000-08-15	7.40	7.64	7.27	7.64	23153
2000-08-16	7.68	7.68	7.27	7.61	2368
2000-08-17	7.61	7.64	7.61	7.64	3281
2000-08-18	7.51	7.64	7.51	7.64	68731
2000-08-21	7.64	7.64	7.54	7.54	8020
2000-08-22	7.40	7.68	7.40	7.68	64355
2000-08-23	7.40	7.54	7.13	7.27	44846
2000-08-24	7.13	7.27	7.13	7.27	4738
2000-08-25	7.15	7.40	7.15	7.27	6014
2000-08-28	7.16	7.27	7.13	7.27	3097
2000-08-30	6.99	7.27	6.99	7.20	11484
2000-09-01	7.20	7.20	7.20	7.20	1821
2000-09-05	7.13	7.27	7.13	7.13	10573
2000-09-06	7.27	7.40	7.27	7.40	7655
2000-09-07	7.40	7.47	7.40	7.40	22788
2000-09-08	7.40	7.40	7.40	7.40	4738
2000-09-11	7.27	7.27	7.27	7.27	5287
2000-09-12	7.13	7.13	7.13	7.13	182
2000-09-13	7.40	7.40	7.40	7.40	546
2000-09-14	7.27	7.27	7.13	7.13	1092
2000-09-15	7.40	7.40	7.40	7.40	362
2000-09-18	7.22	7.40	7.13	7.13	5467
2000-09-19	7.13	7.13	7.13	7.13	12396
2000-09-20	7.15	7.15	7.10	7.10	3281
2000-09-21	7.13	7.13	7.06	7.06	2003
2000-09-22	7.08	7.08	6.99	6.99	3097
2000-09-25	6.99	6.99	6.68	6.72	6561
2000-09-26	7.13	7.13	6.86	6.86	546
2000-09-27	6.86	7.06	6.86	7.06	1821
2000-09-28	7.06	7.06	6.99	7.06	2186
2000-09-29	6.99	7.10	6.72	7.10	12031
2000-10-02	7.10	7.47	7.06	7.47	18595
2000-10-03	7.51	7.64	7.51	7.64	2368
2000-10-04	7.23	7.64	7.23	7.64	7291
2000-10-05	7.64	7.64	7.27	7.27	2733
2000-10-06	7.27	7.40	7.27	7.40	362
2000-10-11	7.13	7.20	7.13	7.20	14037
2000-10-12	7.44	7.46	7.40	7.40	2368
2000-10-13	7.13	7.40	7.13	7.13	10937
2000-10-16	7.13	7.13	7.13	7.13	2552
2000-10-17	7.20	7.20	7.13	7.13	4738
2000-10-18	7.13	7.40	7.13	7.34	3827
2000-10-23	7.13	7.13	7.13	7.13	1276
2000-10-24	7.40	7.40	7.13	7.13	362
2000-10-25	7.40	7.40	7.13	7.13	16954
2000-10-30	7.06	7.06	7.06	7.06	546
2000-10-31	7.06	7.54	7.06	7.34	6014
2000-11-01	7.27	7.54	7.27	7.34	2917
2000-11-02	7.40	7.40	7.34	7.40	3644
2000-11-03	7.54	7.54	7.40	7.40	2917
2000-11-06	7.66	7.66	7.40	7.40	7291
2000-11-07	7.40	7.40	7.34	7.37	911
2000-11-08	7.37	7.37	7.13	7.13	1456
2000-11-09	7.27	7.27	6.99	6.99	2003
2000-11-10	7.13	7.13	6.99	6.99	2368
2000-11-13	7.13	7.40	7.13	7.34	4558
2000-11-14	7.40	7.40	7.40	7.40	1640
2000-11-15	7.40	7.40	7.40	7.40	1456
2000-11-16	7.27	7.27	7.03	7.13	3097
2000-11-17	7.12	7.13	6.99	6.99	2917
2000-11-20	7.13	7.40	7.13	7.27	10208
2000-11-21	7.27	7.64	7.27	7.47	12031
2000-11-22	7.34	7.51	7.34	7.40	42842
2000-11-27	7.41	7.54	7.41	7.51	30991
2000-11-28	6.98	7.78	6.98	7.63	8680
2000-11-29	7.63	7.63	7.63	7.63	12153
2000-11-30	7.50	7.99	7.50	7.99	7464
2000-12-01	7.99	7.99	7.99	7.99	519
2000-12-04	7.63	7.63	7.38	7.38	7117
2000-12-05	7.34	7.34	7.34	7.34	1041
2000-12-07	7.14	7.14	6.95	6.95	5903
2000-12-08	7.06	8.64	7.06	7.49	44275
2000-12-11	7.49	7.52	7.49	7.49	1562
2000-12-12	7.49	7.85	7.49	7.85	9375
2000-12-13	7.42	7.49	7.34	7.49	1213
2000-12-15	7.34	7.34	7.27	7.27	3820
2000-12-18	7.42	7.42	6.98	7.02	14410
2000-12-19	7.20	7.20	6.77	6.98	11458
2000-12-20	6.91	7.13	6.77	6.95	12500
2000-12-21	6.84	7.13	6.84	7.13	6249
2000-12-22	7.13	7.13	6.84	6.84	1387
2000-12-26	6.98	7.13	6.98	7.13	3471
2000-12-27	7.13	7.13	6.98	7.06	3125
2000-12-28	6.95	7.34	6.95	7.13	9550
2000-12-29	6.99	7.20	6.98	7.06	16147
2001-01-02	6.98	6.98	6.98	6.98	3471
2001-01-03	7.13	7.13	6.98	6.98	37677
2001-01-04	6.98	7.34	6.98	7.06	6249
2001-01-05	7.06	7.09	7.06	7.09	1908
2001-01-08	7.27	7.27	7.06	7.06	3471
2001-01-10	7.27	7.42	7.24	7.42	2257
2001-01-11	7.20	7.34	7.06	7.34	5728
2001-01-12	7.13	7.34	7.13	7.34	868
2001-01-16	7.06	7.49	7.06	7.49	4514
2001-01-17	7.48	7.48	7.27	7.27	19099
2001-01-18	7.20	7.27	7.06	7.27	9375
2001-01-19	7.27	7.27	6.98	7.27	6249
2001-01-22	7.27	7.27	7.27	7.27	173
2001-01-23	7.06	7.27	7.06	7.27	4686
2001-01-24	6.91	7.20	6.91	7.20	17883
2001-01-25	6.98	7.13	6.98	7.13	6249
2001-01-26	6.99	7.20	6.98	7.20	17015
2001-01-29	7.34	7.34	7.20	7.34	6075
2001-01-30	7.34	7.34	6.91	7.34	8680
2001-01-31	6.91	7.20	6.91	7.20	3820
2001-02-01	7.13	7.13	7.13	7.13	347
2001-02-02	6.98	7.13	6.98	7.13	2951
2001-02-05	6.98	7.27	6.98	7.27	1562
2001-02-06	7.20	7.49	7.20	7.49	347
2001-02-07	7.49	7.78	7.45	7.52	6249
2001-02-09	7.78	7.78	7.78	7.78	173
2001-02-12	7.63	7.85	7.63	7.70	3297
2001-02-13	7.64	7.78	7.52	7.52	7985
2001-02-14	7.78	7.78	7.52	7.78	3644
2001-02-15	7.49	7.78	7.49	7.78	8161
2001-02-16	7.77	7.78	7.45	7.78	14931
2001-02-20	7.85	7.92	7.63	7.92	50526
2001-02-21	8.06	8.13	7.92	7.99	10416
2001-02-22	7.92	7.92	7.92	7.92	58165
2001-02-23	7.78	7.92	7.78	7.92	4339
2001-02-26	7.78	7.78	7.78	7.78	5033
2001-02-27	7.78	7.78	6.95	7.06	19793
2001-02-28	7.06	7.34	7.06	7.34	11111
2001-03-01	7.33	7.49	7.33	7.49	7291
2001-03-02	7.78	7.78	7.78	7.78	2081
2001-03-05	8.27	8.35	8.06	8.06	3992
2001-03-06	7.92	7.92	7.92	7.92	1736
2001-03-07	7.85	8.06	7.85	8.06	1041
2001-03-08	7.85	7.85	7.85	7.85	3471
2001-03-09	7.78	7.78	7.63	7.63	2951
2001-03-12	7.78	7.78	7.49	7.49	1041
2001-03-14	7.34	7.85	7.34	7.49	3644
2001-03-15	7.84	7.85	7.63	7.63	4514
2001-03-16	7.78	7.78	7.78	7.78	1213
2001-03-19	7.63	7.63	7.49	7.49	692
2001-03-20	7.70	7.78	7.70	7.74	519
2001-03-21	7.77	7.78	7.77	7.78	1562
2001-03-22	7.70	7.70	7.70	7.70	2602
2001-03-23	7.70	7.70	7.56	7.63	2951
2001-03-26	7.77	7.78	7.52	7.52	27781
2001-03-27	7.77	7.78	7.77	7.78	2081
2001-03-28	7.49	7.49	7.49	7.49	173
2001-03-29	7.78	7.78	7.06	7.63	9722
2001-03-30	7.42	7.78	7.34	7.78	3471
2001-04-02	7.49	7.63	7.34	7.34	3297
2001-04-03	7.34	7.49	7.06	7.06	63722
2001-04-04	7.34	7.34	7.13	7.13	2081
2001-04-05	7.30	7.34	7.27	7.34	7291
2001-04-06	7.27	7.27	7.06	7.06	4339
2001-04-09	7.23	7.23	7.06	7.06	4339
2001-04-10	7.06	7.20	7.06	7.20	9201
2001-04-11	7.12	7.20	7.12	7.14	5728
2001-04-12	7.23	7.23	6.94	6.94	3992
2001-04-16	7.22	7.30	6.94	7.26	3820
2001-04-17	6.99	7.26	6.99	7.26	347
2001-04-18	7.20	7.20	7.20	7.20	868
2001-04-19	7.08	7.26	6.99	6.99	12674
2001-04-20	7.16	7.20	6.99	6.99	3297
2001-04-23	7.20	7.26	6.99	6.99	13542
2001-04-24	7.20	7.20	7.06	7.06	3471
2001-04-25	7.31	7.43	7.11	7.43	2602
2001-04-26	7.27	7.54	7.27	7.54	10764
2001-04-27	7.49	7.72	7.49	7.60	18404
2001-04-30	7.74	8.06	7.72	7.76	15452
2001-05-01	7.72	7.85	7.72	7.72	6598
2001-05-02	7.78	7.89	7.78	7.89	17536
2001-05-03	7.85	7.85	7.85	7.85	1736
2001-05-04	7.88	8.35	7.83	8.35	12674
2001-05-07	7.72	8.09	7.72	7.89	38892
2001-05-08	7.75	7.84	7.57	7.57	52784
2001-05-09	7.66	7.95	7.57	7.95	39760
2001-05-10	8.01	8.26	8.01	8.21	13195
2001-05-11	8.21	8.49	8.06	8.21	18751
2001-05-14	8.21	8.49	8.06	8.49	20661
2001-05-15	8.43	9.16	8.43	9.07	44102
2001-05-16	9.04	9.04	8.32	8.55	32467
2001-05-17	8.55	8.70	8.41	8.70	11285
2001-05-18	8.71	8.78	8.70	8.75	12326
2001-05-21	8.87	9.07	8.83	8.83	79697
2001-05-22	8.87	8.93	8.83	8.93	3297
2001-05-23	8.93	8.96	8.83	8.93	24653
2001-05-24	8.93	8.96	8.67	8.67	17709
2001-05-25	8.82	8.90	8.59	8.59	44449
2001-05-29	8.59	8.84	8.59	8.84	2951
2001-05-30	8.87	8.87	8.64	8.64	5903
2001-05-31	8.64	8.84	8.64	8.81	27954
2001-06-01	8.81	8.81	8.67	8.73	32122
2001-06-04	8.76	8.80	8.06	8.35	31252
2001-06-05	8.39	8.39	8.14	8.15	32990
2001-06-06	8.15	8.35	8.10	8.35	10244
2001-06-07	8.35	8.74	8.35	8.74	18404
2001-06-08	8.81	8.81	8.45	8.48	8333
2001-06-11	8.58	8.58	8.42	8.47	34204
2001-06-12	8.52	8.55	8.41	8.47	51916
2001-06-13	8.41	8.58	8.41	8.58	6944
2001-06-14	8.49	8.93	8.41	8.78	3820
2001-06-15	8.71	8.78	8.52	8.75	23440
2001-06-18	8.75	8.75	8.58	8.73	4339
2001-06-19	8.73	8.78	8.64	8.78	11632
2001-06-20	8.87	8.90	8.41	8.64	16494
2001-06-21	8.53	8.90	8.44	8.90	9201
2001-06-22	8.90	9.21	8.52	9.21	25002
2001-06-25	9.13	9.30	9.07	9.27	38198
2001-06-26	9.27	9.36	8.73	8.98	29515
2001-06-27	9.13	9.21	8.42	9.21	25523
2001-06-28	8.81	9.21	8.18	8.20	25348
2001-06-29	8.18	9.28	8.18	9.12	127793
2001-07-02	8.92	9.56	8.62	9.27	63722
2001-07-03	9.21	9.33	8.99	9.29	9722
2001-07-05	9.35	9.39	9.01	9.01	8680
2001-07-06	8.98	9.30	8.41	8.93	14931
2001-07-09	8.49	8.87	8.49	8.73	9550
2001-07-10	8.73	8.73	8.62	8.67	13542
2001-07-11	8.62	8.84	8.62	8.84	33162
2001-07-12	8.90	8.93	8.89	8.93	5209
2001-07-13	8.85	9.07	8.85	9.07	6598
2001-07-16	8.93	9.51	8.93	9.21	24482
2001-07-17	9.21	9.53	9.10	9.53	19446
2001-07-18	9.42	9.70	9.39	9.65	10937
2001-07-19	9.70	9.91	9.62	9.81	35593
2001-07-20	9.73	9.88	9.68	9.71	9895
2001-07-23	9.72	9.91	9.70	9.70	3471
2001-07-24	9.56	9.56	9.36	9.37	2602
2001-07-25	9.59	9.62	9.21	9.39	8161
2001-07-26	9.39	9.70	9.34	9.70	5209
2001-07-27	9.65	9.65	9.42	9.65	3471
2001-07-30	9.21	9.76	9.21	9.76	4514
2001-07-31	9.76	10.21	9.51	9.51	23613
2001-08-01	10.08	10.14	9.79	9.79	12326
2001-08-02	10.12	10.25	10.02	10.25	16494
2001-08-03	9.76	10.51	9.62	10.02	19446
2001-08-06	9.68	10.14	9.61	9.76	13195
2001-08-07	9.74	9.93	9.50	9.62	13368
2001-08-08	9.79	9.93	9.59	9.59	5033
2001-08-09	9.59	9.59	9.59	9.59	1908
2001-08-10	10.02	10.03	9.73	10.03	5554
2001-08-13	9.82	10.08	9.82	10.08	6423
2001-08-14	9.83	10.51	9.83	10.51	19272
2001-08-15	10.51	10.65	10.13	10.13	24829
2001-08-16	10.37	10.51	10.10	10.51	2602
2001-08-17	10.50	10.57	10.00	10.00	5033
2001-08-20	10.37	10.51	10.33	10.51	18404
2001-08-21	10.37	10.54	10.37	10.37	6944
2001-08-22	10.45	10.94	10.37	10.94	18751
2001-08-23	10.65	10.80	10.65	10.67	28126
2001-08-24	10.93	10.98	10.59	10.94	15452
2001-08-27	10.94	11.05	10.60	10.94	9027
2001-08-28	10.71	10.94	10.71	10.74	6423
2001-08-29	10.71	10.94	10.71	10.74	17709
2001-08-30	10.94	10.94	10.76	10.80	32816
2001-08-31	10.80	10.94	10.80	10.89	40976
2001-09-04	10.80	10.94	10.79	10.94	6770
2001-09-05	10.86	10.94	10.74	10.91	5381
2001-09-06	10.83	11.00	10.71	10.71	33685
2001-09-07	10.77	10.94	10.77	10.89	21356
2001-09-10	10.94	10.94	10.60	10.89	11632
2001-09-17	10.51	10.69	9.65	9.65	41497
2001-09-18	9.59	10.08	9.59	9.93	22919
2001-09-19	9.79	9.79	8.66	9.07	26392
2001-09-20	9.11	9.36	8.78	8.78	10244
2001-09-21	9.02	9.30	8.68	8.68	22396
2001-09-24	9.04	9.20	8.93	9.20	7985
2001-09-25	9.21	9.36	8.94	9.09	9201
2001-09-26	8.93	9.36	8.93	8.94	7291
2001-09-27	9.07	9.33	9.07	9.31	5903
2001-09-28	9.33	9.65	9.33	9.47	21877
2001-10-01	9.79	9.79	9.53	9.55	10416
2001-10-02	9.50	9.50	9.36	9.50	3820
2001-10-03	9.50	9.79	9.45	9.46	4860
2001-10-04	9.73	9.76	9.50	9.68	4165
2001-10-05	9.68	9.68	9.44	9.65	3125
2001-10-08	9.33	9.33	9.21	9.21	5728
2001-10-09	9.01	9.33	8.89	8.89	1213
2001-10-10	8.98	9.19	8.90	9.19	22224
2001-10-11	9.46	9.46	8.96	9.43	3471
2001-10-12	8.94	9.60	8.94	9.43	6423
2001-10-15	9.43	9.65	9.43	9.47	7812
2001-10-16	9.68	10.08	9.59	10.08	5903
2001-10-17	9.91	9.91	9.50	9.50	6423
2001-10-18	9.45	9.46	9.33	9.35	4686
2001-10-19	9.63	9.79	9.63	9.79	868
2001-10-22	9.79	9.93	9.45	9.87	8680
2001-10-23	9.88	9.93	9.48	9.79	7812
2001-10-24	9.79	9.79	9.40	9.40	2602
2001-10-25	9.79	10.08	9.69	10.08	10590
2001-10-26	10.08	10.42	10.05	10.28	20661
2001-10-29	10.14	10.14	9.85	9.85	4686
2001-10-30	10.19	10.19	9.85	9.85	2776
2001-10-31	9.79	9.85	9.79	9.79	2951
2001-11-01	9.82	9.85	9.82	9.85	2602
2001-11-02	10.22	10.37	10.09	10.09	4339
2001-11-05	10.08	10.37	9.79	10.37	3297
2001-11-06	10.08	10.89	10.08	10.89	12847
2001-11-07	10.37	10.37	10.06	10.14	11632
2001-11-08	10.14	10.14	9.79	9.79	14063
2001-11-09	9.93	10.00	9.56	9.56	6423
2001-11-12	9.93	9.93	9.54	9.79	1736
2001-11-13	9.65	9.93	9.65	9.79	13716
2001-11-14	9.78	9.79	9.65	9.79	13195
2001-11-15	9.79	10.08	9.33	9.79	26911
2001-11-16	9.65	9.77	9.31	9.34	11458
2001-11-19	9.64	9.64	9.31	9.35	1736
2001-11-20	9.51	10.05	9.51	9.83	52089
2001-11-21	10.02	10.08	9.82	10.02	3471
2001-11-23	10.02	10.08	10.02	10.08	1041
2001-11-26	9.91	10.37	9.91	10.37	16668
2001-11-27	10.37	10.63	10.37	10.51	7117
2001-11-28	10.87	11.04	10.50	10.50	9261
2001-11-29	10.59	11.07	10.59	10.98	9261
2001-11-30	10.88	11.19	10.44	10.73	33073
2001-12-03	10.69	10.81	10.69	10.81	5788
2001-12-04	10.70	10.73	10.58	10.73	9424
2001-12-05	10.73	10.93	10.67	10.67	5788
2001-12-06	10.58	10.70	10.43	10.70	4959
2001-12-07	10.70	10.88	10.70	10.88	3636
2001-12-11	10.88	10.88	10.88	10.88	825
2001-12-12	10.70	10.70	10.58	10.58	990
2001-12-13	10.58	10.63	10.28	10.52	6944
2001-12-14	10.52	10.65	10.43	10.65	3803
2001-12-17	10.85	11.19	10.84	11.19	26292
2001-12-18	11.11	11.19	10.95	11.19	15876
2001-12-19	10.88	11.13	10.73	10.90	8101
2001-12-20	10.95	10.95	10.28	10.28	12401
2001-12-21	10.58	10.85	10.34	10.85	64162
2001-12-24	10.73	11.19	10.43	11.04	7440
2001-12-26	11.19	11.19	10.77	10.88	13724
2001-12-27	10.88	10.88	10.22	10.73	29268
2001-12-28	10.28	10.70	10.03	10.03	4794
2001-12-31	10.28	10.28	9.77	9.80	46303
2002-01-02	9.77	9.92	9.71	9.92	19016
2002-01-03	9.95	10.10	9.80	10.07	14220
2002-01-04	10.13	10.23	9.89	9.99	15378
2002-01-07	10.20	10.20	9.68	9.68	19181
2002-01-08	9.77	10.25	9.77	9.92	15876
2002-01-09	10.04	10.22	9.81	10.00	9424
2002-01-10	9.80	9.81	9.80	9.81	2148
2002-01-11	9.95	9.98	9.86	9.86	2809
2002-01-14	9.98	9.98	9.80	9.80	4465
2002-01-15	9.86	10.03	9.77	10.03	10913
2002-01-16	9.80	10.05	9.63	9.71	21993
2002-01-17	9.83	9.92	9.80	9.89	6944
2002-01-18	9.80	9.83	9.80	9.80	13393
2002-01-22	9.98	9.98	9.77	9.77	7938
2002-01-23	9.77	9.92	9.77	9.77	13724
2002-01-24	9.80	9.91	9.80	9.91	7111
2002-01-25	9.92	9.92	9.80	9.80	4465
2002-01-28	9.80	10.02	9.80	10.02	17860
2002-01-29	9.89	9.89	9.77	9.77	5788
2002-01-30	9.92	9.92	9.58	9.86	19512
2002-01-31	9.80	9.93	9.77	9.89	22158
2002-02-01	9.92	9.92	9.77	9.77	6944
2002-02-04	9.80	9.86	9.68	9.68	12732
2002-02-05	9.83	9.83	9.61	9.61	35553
2002-02-06	9.61	9.77	9.51	9.68	66808
2002-02-07	9.71	9.74	9.68	9.68	8267
2002-02-08	9.68	9.80	9.68	9.77	10747
2002-02-11	9.68	9.77	9.65	9.74	29765
2002-02-12	9.71	9.71	9.65	9.71	149657
2002-02-13	9.68	9.74	9.68	9.70	155942
2002-02-14	9.68	9.77	9.68	9.71	25300
2002-02-15	9.73	9.83	9.68	9.74	56720
2002-02-19	9.83	9.83	9.74	9.74	19181
2002-02-20	9.80	9.90	9.74	9.90	49278
2002-02-21	9.77	9.86	9.65	9.65	11739
2002-02-22	9.76	9.86	9.74	9.86	12732
2002-02-25	9.75	9.86	9.68	9.68	11078
2002-02-26	9.68	9.83	9.68	9.68	2313
2002-02-27	9.74	9.83	9.74	9.74	2148
2002-02-28	9.83	9.83	9.71	9.71	6282
2002-03-01	9.71	9.83	9.71	9.80	21662
2002-03-04	9.80	9.87	9.55	9.55	11907
2002-03-05	9.80	9.86	9.74	9.86	8267
2002-03-06	9.74	9.86	9.68	9.86	14553
2002-03-07	9.74	9.74	9.74	9.74	1323
2002-03-08	9.74	9.74	9.74	9.74	2148
2002-03-11	9.83	9.95	9.80	9.95	21331
2002-03-12	9.95	9.95	9.80	9.80	1157
2002-03-13	9.92	9.94	9.80	9.86	3969
2002-03-14	9.92	9.98	9.80	9.98	4298
2002-03-15	9.74	9.95	9.74	9.83	31419
2002-03-18	9.83	9.98	9.80	9.98	6615
2002-03-19	9.77	10.09	9.77	10.09	6615
2002-03-20	10.11	10.13	10.11	10.13	1323
2002-03-21	10.09	10.28	10.06	10.28	3471
2002-03-22	10.28	10.29	10.03	10.15	7276
2002-03-25	10.13	10.13	10.13	10.13	1652
2002-03-26	10.28	10.43	10.17	10.43	10086
2002-03-27	10.47	10.47	10.28	10.43	5126
2002-03-28	10.08	10.28	10.08	10.13	5788
2002-04-01	10.10	10.28	10.06	10.28	4794
2002-04-02	9.98	10.32	9.68	9.68	5953
2002-04-03	10.19	10.19	9.98	10.19	5292
2002-04-04	10.22	10.28	10.22	10.27	4630
2002-04-05	10.27	10.28	10.06	10.06	5788
2002-04-08	9.83	10.28	9.83	10.28	2809
2002-04-09	10.00	10.28	9.98	9.98	7111
2002-04-10	10.27	10.28	10.10	10.27	22323
2002-04-11	10.28	10.28	9.96	9.98	9590
2002-04-12	10.28	10.40	10.25	10.40	20174
2002-04-15	10.04	10.29	10.04	10.28	33237
2002-04-16	10.28	10.77	10.21	10.77	14385
2002-04-17	10.46	10.78	10.33	10.33	3969
2002-04-18	10.70	10.70	9.98	10.13	5621
2002-04-19	10.45	10.50	10.28	10.33	10086
2002-04-22	10.28	10.32	10.13	10.26	10913
2002-04-23	10.22	10.22	10.16	10.22	1984
2002-04-24	10.28	10.43	10.28	10.32	6615
2002-04-25	10.28	10.41	10.28	10.41	5788
2002-04-26	10.16	10.49	10.16	10.20	8434
2002-04-29	10.50	10.70	10.18	10.70	8434
2002-04-30	10.23	10.64	10.23	10.52	37538
2002-05-01	10.60	10.60	10.40	10.55	5292
2002-05-02	10.52	10.82	10.49	10.81	38032
2002-05-03	10.81	10.88	10.52	10.57	9755
2002-05-06	10.65	10.88	10.57	10.64	3307
2002-05-07	10.43	10.58	10.43	10.58	7772
2002-05-08	10.64	10.64	10.43	10.63	69784
2002-05-09	10.63	10.63	10.28	10.33	24639
2002-05-10	10.34	10.34	9.86	9.86	30758
2002-05-13	9.95	10.49	9.95	10.40	11409
2002-05-14	10.39	10.54	10.13	10.32	18189
2002-05-15	10.55	10.55	10.35	10.46	8101
2002-05-16	10.46	10.63	10.34	10.34	3636
2002-05-17	10.70	10.70	10.43	10.59	9261
2002-05-20	10.67	10.81	10.45	10.60	30591
2002-05-21	10.58	10.87	10.58	10.64	12070
2002-05-22	10.73	10.82	10.64	10.78	9261
2002-05-23	10.78	10.82	10.68	10.82	24143
2002-05-24	10.64	10.85	10.64	10.70	28938
2002-05-28	10.70	10.79	10.52	10.75	11739
2002-05-29	10.46	10.46	9.86	9.98	87643
2002-05-30	10.06	10.11	9.89	10.10	23977
2002-05-31	10.10	10.13	9.92	9.93	17362
2002-06-03	9.93	9.97	9.92	9.97	23646
2002-06-04	9.98	10.10	9.92	10.10	53908
2002-06-05	10.28	10.28	9.92	10.09	6282
2002-06-06	9.92	10.03	9.92	9.92	11739
2002-06-07	9.92	10.39	9.92	9.92	17362
2002-06-10	10.34	10.34	9.94	9.95	7605
2002-06-11	9.95	10.22	9.95	10.15	7938
2002-06-12	9.95	10.27	9.95	10.17	19181
2002-06-13	10.13	10.15	9.97	9.98	17693
2002-06-14	9.98	10.06	9.95	10.04	15708
2002-06-17	10.10	10.19	9.95	10.19	18354
2002-06-18	10.18	10.19	9.90	10.01	12732
2002-06-19	9.98	10.14	9.95	9.97	43986
2002-06-20	10.21	10.24	9.95	10.09	15543
2002-06-21	10.28	10.28	9.95	10.15	41011
2002-06-24	10.15	10.47	10.13	10.46	21827
2002-06-25	10.43	10.85	10.28	10.85	21166
2002-06-26	10.34	10.85	10.01	10.16	48120
2002-06-27	10.49	10.85	10.10	10.85	19677
2002-06-28	10.85	11.19	10.73	11.19	152799
2002-07-01	10.88	11.19	10.50	11.19	37703
2002-07-02	10.28	11.18	10.20	11.04	12897
2002-07-03	9.98	11.13	9.98	11.10	20670
2002-07-05	11.19	11.19	11.19	11.19	825
2002-07-08	10.87	11.34	10.34	10.35	20008
2002-07-09	10.44	11.06	10.44	11.02	8434
2002-07-10	10.43	11.21	10.43	11.13	5788
2002-07-11	10.73	11.25	10.31	11.25	35883
2002-07-12	11.16	11.25	10.01	10.01	13062
2002-07-15	10.58	10.58	10.01	10.39	4794
2002-07-16	10.58	10.58	10.16	10.37	1323
2002-07-17	10.58	10.59	10.37	10.59	5126
2002-07-18	10.58	10.58	9.98	10.13	29929
2002-07-19	10.21	10.43	9.98	9.98	8434
2002-07-22	10.19	10.58	10.19	10.58	16866
2002-07-23	10.22	10.35	9.98	9.98	7276
2002-07-24	9.98	10.52	9.80	10.52	12568
2002-07-25	10.33	10.34	10.13	10.14	7605
2002-07-26	10.23	10.37	9.68	10.28	15876
2002-07-29	10.31	10.49	9.87	10.35	8599
2002-07-30	10.43	10.88	10.16	10.88	5126
2002-07-31	10.15	10.27	9.91	10.10	10747
2002-08-01	10.28	10.43	10.01	10.43	1652
2002-08-02	10.01	10.43	9.79	9.79	10584
2002-08-05	9.74	10.56	9.74	10.26	6615
2002-08-06	9.89	10.70	9.89	10.70	7440
2002-08-07	10.82	10.82	10.28	10.58	36050
2002-08-08	10.57	10.57	10.55	10.55	5126
2002-08-09	10.58	10.58	10.13	10.13	10913
2002-08-12	9.98	9.98	9.80	9.86	32081
2002-08-13	9.95	9.98	9.83	9.83	7938
2002-08-14	9.86	10.24	9.71	10.07	9261
2002-08-15	10.06	10.22	9.83	10.01	15047
2002-08-16	10.10	10.22	10.01	10.19	2480
2002-08-19	10.22	10.58	10.07	10.58	12732
2002-08-20	10.58	10.82	10.50	10.51	19016
2002-08-21	10.78	10.78	10.60	10.70	5292
2002-08-22	10.58	10.82	10.58	10.82	6449
2002-08-23	10.58	10.88	10.58	10.77	16205
2002-08-26	10.76	11.32	10.76	11.18	18024
2002-08-27	11.19	11.19	10.76	10.87	15708
2002-08-28	10.79	10.94	10.70	10.70	14385
2002-08-29	10.60	10.95	10.60	10.95	14553
2002-08-30	10.85	11.00	10.61	10.67	11409
2002-09-03	10.58	10.58	10.27	10.27	21497
2002-09-04	10.55	10.55	9.92	10.25	19181
2002-09-05	10.25	10.25	10.04	10.04	19843
2002-09-06	10.38	10.69	10.25	10.36	18354
2002-09-09	10.19	10.43	10.19	10.31	8928
2002-09-10	10.32	10.36	10.25	10.36	19347
2002-09-11	10.37	10.73	10.26	10.28	34230
2002-09-12	10.40	10.55	10.27	10.29	8101
2002-09-13	10.27	10.94	10.27	10.94	12401
2002-09-16	10.55	10.95	10.55	10.58	10913
2002-09-17	10.58	10.75	10.58	10.73	3803
2002-09-18	10.58	10.81	10.56	10.56	3471
2002-09-19	10.37	10.79	10.37	10.37	4298
2002-09-20	10.73	11.00	10.40	10.40	48616
2002-09-23	10.40	10.41	10.28	10.28	25631
2002-09-24	10.26	10.83	10.10	10.46	59862
2002-09-25	10.40	10.84	10.36	10.84	14882
2002-09-26	10.88	10.88	10.58	10.88	13393
2002-09-27	10.64	10.81	10.53	10.54	8928
2002-09-30	10.28	10.69	10.28	10.28	4132
2002-10-01	10.28	10.76	10.19	10.23	20008
2002-10-02	10.19	10.42	10.10	10.11	12070
2002-10-03	10.39	10.40	10.11	10.39	2148
2002-10-04	10.02	10.24	9.98	9.99	7938
2002-10-07	9.98	10.00	9.68	9.73	9590
2002-10-08	9.86	9.86	9.47	9.81	12070
2002-10-09	9.79	9.79	9.43	9.43	27946
2002-10-10	9.54	9.54	9.08	9.49	11574
2002-10-11	9.37	9.63	9.37	9.43	8267
2002-10-14	9.37	9.48	9.37	9.43	6282
2002-10-15	9.60	9.74	9.55	9.74	16537
2002-10-16	9.74	9.74	9.55	9.56	5292
2002-10-17	9.73	9.80	9.71	9.80	3803
2002-10-18	9.80	9.80	9.61	9.61	7938
2002-10-21	9.68	9.72	9.61	9.68	7772
2002-10-22	9.61	9.66	9.61	9.62	3142
2002-10-23	9.61	9.73	9.61	9.68	5455
2002-10-24	9.61	9.65	9.55	9.65	5621
2002-10-25	9.61	9.80	9.61	9.76	4132
2002-10-28	9.76	10.19	9.73	9.81	77721
2002-10-29	9.72	10.04	9.61	10.04	19677
2002-10-30	10.01	10.04	9.58	9.93	13062
2002-10-31	9.80	9.88	9.77	9.77	7605
2002-11-01	9.77	10.22	9.77	10.22	9922
2002-11-04	10.22	10.35	10.22	10.34	8267
2002-11-05	10.03	10.34	9.97	10.34	5953
2002-11-06	10.32	10.52	9.95	10.52	34560
2002-11-07	10.30	10.35	9.98	10.00	13891
2002-11-08	10.00	10.52	9.99	10.00	38199
2002-11-11	10.00	10.31	9.69	9.69	27781
2002-11-12	9.98	10.23	9.98	10.23	9424
2002-11-13	10.07	10.58	10.07	10.14	23150
2002-11-14	10.31	10.58	9.87	10.38	11409
2002-11-15	10.44	10.59	10.19	10.40	4132
2002-11-18	10.35	10.53	10.31	10.32	5126
2002-11-19	10.41	10.53	10.28	10.29	4630
2002-11-20	10.52	10.76	10.49	10.76	21166
2002-11-21	10.75	10.76	10.64	10.69	4630
2002-11-22	10.55	10.76	10.55	10.67	3142
2002-11-25	10.76	10.88	10.70	10.88	9922
2002-11-26	10.20	11.23	10.16	11.07	38900
2002-11-27	10.81	11.43	10.81	11.43	9292
2002-11-29	11.42	11.42	10.89	11.22	13702
2002-12-02	11.22	11.30	10.80	11.08	7560
2002-12-03	11.03	11.26	10.81	10.88	1575
2002-12-04	10.88	11.26	10.32	10.32	15120
2002-12-05	10.49	10.62	10.32	10.32	5355
2002-12-06	10.32	10.32	10.32	10.32	2677
2002-12-09	10.32	10.58	10.16	10.16	18112
2002-12-10	10.17	10.39	10.10	10.21	7087
2002-12-11	10.17	10.56	10.01	10.56	8977
2002-12-12	10.55	10.64	10.38	10.63	4252
2002-12-13	10.48	10.54	10.32	10.32	2362
2002-12-16	10.41	10.64	10.41	10.64	5827
2002-12-17	10.57	10.60	10.55	10.55	2047
2002-12-18	10.52	10.53	10.22	10.22	1102
2002-12-19	10.64	10.64	10.32	10.64	3780
2002-12-20	10.79	10.79	9.89	10.72	33232
2002-12-23	10.66	10.79	10.60	10.79	8032
2002-12-24	10.63	10.79	10.63	10.79	2520
2002-12-26	10.79	10.79	10.49	10.62	1102
2002-12-27	10.17	10.33	9.95	10.31	12442
2002-12-30	10.16	10.22	10.13	10.16	7875
2002-12-31	10.20	10.37	9.87	9.87	22050
2003-01-02	9.75	10.30	9.75	10.04	14490
2003-01-03	9.84	10.10	9.75	9.90	10080
2003-01-06	10.04	10.32	9.87	10.16	10080
2003-01-07	10.08	10.08	9.75	9.94	7402
2003-01-08	10.00	10.00	9.75	9.87	10080
2003-01-09	9.88	10.15	9.88	10.15	9292
2003-01-10	9.97	10.12	9.97	10.04	2677
2003-01-13	10.00	10.15	9.87	9.87	13072
2003-01-14	10.04	10.15	10.04	10.15	472
2003-01-15	9.87	10.10	9.87	9.97	36067
2003-01-16	10.08	10.08	9.87	9.87	4882
2003-01-17	9.87	10.15	9.87	9.87	5512
2003-01-21	9.94	10.03	9.94	10.02	4252
2003-01-22	10.01	10.01	9.88	10.00	2047
2003-01-23	9.84	10.02	9.84	9.91	15120
2003-01-24	9.90	10.16	9.78	9.90	21105
2003-01-27	10.03	10.03	9.90	9.96	27090
2003-01-28	10.01	10.05	9.85	10.04	9292
2003-01-29	9.85	9.88	9.71	9.87	9765
2003-01-30	10.50	12.00	10.48	12.00	129304
2003-01-31	11.43	12.13	11.43	12.00	83000
2003-02-03	12.13	12.13	11.99	12.01	13860
2003-02-04	12.00	12.06	12.00	12.03	20632
2003-02-05	12.02	12.10	12.01	12.01	19215
2003-02-06	11.75	11.97	11.75	11.89	9292
2003-02-07	11.87	12.18	11.87	11.87	53548
2003-02-10	11.87	12.10	11.87	11.97	31027
2003-02-11	11.97	12.02	11.97	12.00	25515
2003-02-12	12.15	12.15	11.97	12.03	20160
2003-02-13	12.03	12.03	11.97	11.97	17482
2003-02-14	12.08	12.10	11.99	12.03	4095
2003-02-18	12.06	12.13	11.97	12.13	9135
2003-02-19	12.01	12.06	12.01	12.04	3150
2003-02-20	12.12	12.18	12.01	12.18	53705
2003-02-21	12.13	12.19	12.11	12.19	31972
2003-02-24	12.07	12.12	12.07	12.11	7245
2003-02-25	12.16	12.31	12.10	12.31	25515
2003-02-26	12.22	12.35	12.22	12.35	14017
2003-02-27	12.25	12.51	12.25	12.41	35595
2003-02-28	12.39	12.48	12.37	12.47	42995
2003-03-03	12.47	12.48	12.37	12.44	35595
2003-03-04	12.47	12.53	12.39	12.49	22680
2003-03-05	12.60	12.60	12.43	12.50	43625
2003-03-06	12.44	12.50	12.44	12.49	12757
2003-03-07	12.46	12.60	12.46	12.50	24255
2003-03-10	12.49	12.53	12.46	12.53	34965
2003-03-11	12.53	12.53	12.41	12.44	35595
2003-03-12	12.38	12.47	12.25	12.47	38743
2003-03-13	12.48	12.54	12.35	12.50	13387
2003-03-14	12.44	12.60	12.44	12.48	6772
2003-03-17	12.38	12.57	12.22	12.48	27405
2003-03-18	12.48	12.48	12.22	12.40	7717
2003-03-19	12.31	12.31	11.91	12.06	10395
2003-03-20	12.06	12.06	11.86	11.97	13545
2003-03-21	12.07	12.07	11.43	11.51	33547
2003-03-24	11.44	11.44	10.79	10.83	37327
2003-03-25	10.83	11.11	10.83	11.11	29767
2003-03-26	10.94	11.23	10.81	11.07	19530
2003-03-27	11.29	11.29	11.00	11.01	14805
2003-03-28	11.05	11.09	10.98	11.06	9292
2003-03-31	11.06	11.16	10.86	11.14	17167
2003-04-01	11.09	11.38	11.06	11.14	27877
2003-04-02	11.17	11.31	10.95	11.28	29925
2003-04-03	11.39	11.39	11.19	11.19	14490
2003-04-04	11.37	11.37	11.28	11.37	7087
2003-04-07	11.37	11.42	11.24	11.42	6930
2003-04-08	11.25	11.41	10.86	10.96	6300
2003-04-09	11.25	11.65	11.02	11.11	17797
2003-04-10	11.10	11.10	10.92	10.96	4410
2003-04-11	10.93	11.11	10.93	11.02	9922
2003-04-14	11.04	11.20	11.03	11.09	7245
2003-04-15	11.05	11.11	10.95	11.11	11182
2003-04-16	10.98	11.04	10.88	10.88	19057
2003-04-17	11.05	11.19	10.86	11.13	8662
2003-04-21	11.20	11.24	11.10	11.24	1260
2003-04-22	11.16	11.28	11.16	11.23	3780
2003-04-23	11.24	11.40	11.17	11.40	3307
2003-04-24	11.42	11.42	11.30	11.42	3307
2003-04-25	11.09	11.09	11.08	11.09	945
2003-04-28	11.36	11.37	10.90	11.05	16852
2003-04-29	11.16	11.31	11.05	11.09	11182
2003-04-30	11.04	11.10	10.92	11.09	20160
2003-05-01	11.10	11.21	10.89	11.21	5040
2003-05-02	11.25	11.42	11.19	11.38	5985
2003-05-05	11.37	11.37	11.02	11.18	4252
2003-05-06	11.24	11.52	11.23	11.52	12915
2003-05-07	12.00	12.00	11.12	11.12	14490
2003-05-08	11.14	11.14	10.79	10.95	7087
2003-05-09	10.95	11.35	10.95	11.24	8347
2003-05-12	11.01	11.97	11.01	11.77	20632
2003-05-13	11.56	11.74	11.24	11.74	27562
2003-05-14	11.78	11.87	11.25	11.26	5197
2003-05-15	11.48	12.03	11.44	11.92	47720
2003-05-16	11.75	12.06	11.63	11.87	45988
2003-05-19	11.62	11.78	11.27	11.27	21262
2003-05-20	11.57	11.58	11.28	11.47	7245
2003-05-21	11.46	11.59	11.46	11.59	1417
2003-05-22	11.49	11.68	11.49	11.68	6457
2003-05-23	11.52	11.65	11.52	11.65	472
2003-05-27	11.63	11.63	11.56	11.62	2992
2003-05-28	11.75	11.75	11.56	11.56	10080
2003-05-29	11.56	11.82	11.56	11.75	31972
2003-05-30	11.80	12.13	11.63	12.13	15277
2003-06-02	12.13	12.21	11.99	12.03	8032
2003-06-03	12.06	12.06	11.94	11.94	1417
2003-06-04	12.06	12.12	11.96	12.12	7560
2003-06-05	11.48	12.16	11.48	12.06	10080
2003-06-06	11.46	12.17	11.46	11.47	6457
2003-06-09	12.22	12.22	11.49	11.49	11182
2003-06-10	11.49	12.06	11.49	12.06	19057
2003-06-11	11.68	11.98	11.68	11.98	3307
2003-06-12	12.06	12.06	11.52	11.54	20475
2003-06-13	11.73	11.74	11.19	11.33	32602
2003-06-16	11.09	11.71	11.09	11.52	12915
2003-06-17	11.28	11.43	11.28	11.40	3465
2003-06-18	11.31	11.43	11.30	11.31	6457
2003-06-19	11.42	11.42	11.06	11.11	9765
2003-06-20	11.43	11.43	11.06	11.26	10710
2003-06-23	11.30	11.36	11.05	11.05	15907
2003-06-24	11.21	11.22	10.97	11.04	14490
2003-06-25	11.11	11.11	10.80	10.81	26932
2003-06-26	11.42	11.42	10.86	11.10	21577
2003-06-27	11.14	11.16	10.95	11.03	19372
2003-06-30	11.42	11.42	10.83	11.12	126311
2003-07-01	11.08	11.12	11.00	11.04	9450
2003-07-02	11.11	11.59	11.07	11.59	35437
2003-07-03	11.56	11.59	11.15	11.29	13387
2003-07-07	11.27	11.62	11.27	11.59	48035
2003-07-08	11.58	11.61	11.42	11.53	14175
2003-07-09	11.36	11.45	11.23	11.45	15750
2003-07-10	11.21	11.55	11.19	11.30	13230
2003-07-11	11.53	11.59	11.38	11.59	4882
2003-07-14	11.61	11.61	11.43	11.59	3465
2003-07-15	11.46	11.58	11.38	11.58	8190
2003-07-16	11.54	11.61	11.49	11.61	4567
2003-07-17	11.46	11.61	11.38	11.48	5670
2003-07-18	11.55	11.58	11.30	11.58	6772
2003-07-21	11.49	11.55	11.30	11.30	11497
2003-07-22	11.37	11.59	11.30	11.59	3465
2003-07-23	11.44	11.46	11.31	11.40	3307
2003-07-24	11.54	11.59	11.30	11.30	4567
2003-07-25	11.51	11.56	11.45	11.56	2520
2003-07-28	11.62	11.62	11.50	11.59	6615
2003-07-29	11.62	11.65	11.49	11.65	3150
2003-07-30	11.64	11.68	11.59	11.68	8505
2003-07-31	11.73	11.87	11.70	11.80	14647
2003-08-01	11.73	11.73	11.21	11.30	11025
2003-08-04	11.31	11.52	11.30	11.30	11655
2003-08-05	11.39	11.39	10.98	10.98	17010
2003-08-06	10.92	11.27	10.90	11.08	12442
2003-08-07	11.23	11.24	10.98	11.24	12127
2003-08-08	11.09	11.20	10.92	11.07	4410
2003-08-11	11.16	11.54	11.07	11.54	2362
2003-08-12	11.45	11.57	11.37	11.55	8977
2003-08-13	11.62	11.62	11.32	11.44	4410
2003-08-14	11.28	11.59	11.27	11.58	2835
2003-08-15	11.75	11.75	11.43	11.43	5197
2003-08-18	11.59	11.75	11.49	11.75	11970
2003-08-19	11.75	11.87	11.72	11.78	18427
2003-08-20	11.87	11.87	11.75	11.81	40318
2003-08-21	11.84	11.87	11.77	11.87	41578
2003-08-22	11.91	11.91	11.26	11.26	11655
2003-08-25	11.21	11.43	11.02	11.28	9135
2003-08-26	11.24	11.81	11.11	11.80	47720
2003-08-27	11.91	11.91	11.84	11.91	53863
2003-08-28	11.86	12.00	11.66	11.85	15277
2003-08-29	11.92	12.00	11.69	11.69	8032
2003-09-02	11.68	12.06	11.68	12.06	8190
2003-09-03	11.85	12.10	11.65	12.00	16222
2003-09-04	12.01	12.01	11.73	11.97	5827
2003-09-05	11.80	11.97	11.47	11.51	16852
2003-09-08	11.65	11.97	11.63	11.91	18427
2003-09-09	11.80	11.94	11.56	11.70	12285
2003-09-10	11.48	11.89	11.18	11.66	18427
2003-09-11	11.73	11.87	11.47	11.87	1732
2003-09-12	11.49	11.97	11.49	11.87	11340
2003-09-15	11.99	12.00	11.69	11.86	16695
2003-09-16	11.93	12.00	11.75	11.91	13072
2003-09-17	11.70	12.06	11.69	11.80	7402
2003-09-18	11.75	12.14	11.69	12.03	9922
2003-09-19	12.14	12.16	11.94	11.96	19530
2003-09-22	11.94	11.97	11.46	11.60	15592
2003-09-23	11.70	11.84	11.48	11.84	4725
2003-09-24	11.57	12.01	11.27	11.28	13860
2003-09-25	11.43	11.47	11.22	11.23	20317
2003-09-26	11.35	11.36	11.27	11.27	12757
2003-09-29	11.31	11.42	11.27	11.37	15277
2003-09-30	11.27	11.42	11.08	11.15	17167
2003-10-01	11.35	11.75	11.25	11.75	16222
2003-10-02	11.59	11.71	11.45	11.61	17640
2003-10-03	11.66	11.76	11.43	11.75	7717
2003-10-06	11.73	11.75	11.43	11.75	12915
2003-10-07	11.56	11.78	11.54	11.78	6615
2003-10-08	11.37	11.68	11.37	11.45	10867
2003-10-09	11.64	11.78	11.30	11.74	9765
2003-10-10	11.63	11.64	11.37	11.47	11970
2003-10-13	11.48	11.75	11.48	11.75	11182
2003-10-14	11.74	11.91	11.64	11.91	6930
2003-10-15	11.91	11.91	11.39	11.59	7717
2003-10-16	11.73	11.87	11.59	11.75	3780
2003-10-17	11.77	11.77	11.52	11.52	4567
2003-10-20	11.75	11.75	11.44	11.62	3150
2003-10-21	11.65	11.75	11.46	11.46	1732
2003-10-22	11.50	11.50	11.19	11.30	17640
2003-10-23	11.27	11.75	11.27	11.61	10237
2003-10-24	11.61	11.61	11.27	11.28	6300
2003-10-27	11.50	11.68	11.44	11.62	5670
2003-10-28	11.57	11.94	11.49	11.94	15907
2003-10-29	11.81	11.94	11.78	11.94	15120
2003-10-30	11.94	12.06	11.71	11.77	7875
2003-10-31	11.87	12.06	11.45	11.45	6930
2003-11-03	12.01	12.06	11.61	11.96	9765
2003-11-04	11.94	11.97	11.84	11.84	3465
2003-11-05	11.91	12.03	11.59	11.93	22522
2003-11-06	11.99	11.99	11.76	11.99	3465
2003-11-07	12.00	12.00	11.84	11.96	12915
2003-11-10	11.96	11.96	11.46	11.47	9292
2003-11-11	11.63	11.63	11.47	11.47	3150
2003-11-12	11.96	11.97	11.61	11.90	9135
2003-11-13	11.49	11.88	11.49	11.59	5355
2003-11-14	11.91	11.91	11.52	11.52	14175
2003-11-17	11.52	11.84	11.46	11.58	10237
2003-11-18	11.62	11.80	11.54	11.59	12757
2003-11-19	11.59	11.88	11.59	11.87	10080
2003-11-20	11.99	11.99	11.71	11.99	56225
2003-11-21	11.97	12.00	11.92	11.99	25515
2003-11-24	12.00	12.18	11.96	12.13	25200
2003-11-25	11.93	12.22	11.93	12.21	9765
2003-11-26	12.66	12.83	12.31	12.37	10350
2003-11-28	12.37	12.37	11.97	11.99	4800
2003-12-01	11.33	12.63	11.33	12.32	8700
2003-12-02	12.00	12.57	12.00	12.20	6450
2003-12-03	12.33	12.43	11.86	11.93	13950
2003-12-04	11.93	12.14	11.86	12.07	8250
2003-12-05	12.08	12.10	11.93	11.93	6300
2003-12-08	12.32	12.32	11.87	12.15	10200
2003-12-09	12.10	12.10	11.74	11.74	9600
2003-12-10	11.67	11.90	11.67	11.67	5400
2003-12-11	11.99	12.17	11.92	12.13	8850
2003-12-12	12.13	12.13	12.00	12.13	6900
2003-12-15	12.01	12.17	11.87	11.87	22050
2003-12-16	11.96	12.14	11.87	11.98	5700
2003-12-17	11.92	12.07	11.77	11.93	3450
2003-12-18	12.04	12.13	11.88	11.88	6000
2003-12-19	12.23	12.23	11.86	12.05	12150
2003-12-22	12.05	12.05	11.87	12.00	2700
2003-12-23	11.88	12.31	11.87	12.06	17400
2003-12-24	11.97	11.97	11.93	11.95	1800
2003-12-26	11.90	11.91	11.90	11.91	1350
2003-12-29	11.97	11.97	11.84	11.97	6600
2003-12-30	11.92	12.05	11.91	12.05	10050
2003-12-31	11.83	11.98	11.65	11.67	12750
2004-01-02	11.96	12.06	11.67	11.67	7350
2004-01-05	11.99	12.07	11.75	11.97	10950
2004-01-06	11.93	12.11	11.83	11.99	12150
2004-01-07	11.99	12.00	11.78	11.80	8550
2004-01-08	11.77	12.00	11.73	11.99	19500
2004-01-09	11.81	11.99	11.75	11.80	11400
2004-01-12	11.93	11.93	11.73	11.89	8850
2004-01-13	11.95	11.95	11.67	11.79	7200
2004-01-14	11.91	11.93	11.81	11.93	6150
2004-01-15	11.93	12.03	11.69	11.91	13200
2004-01-16	12.08	12.08	11.90	11.90	3750
2004-01-20	11.75	12.16	11.75	12.01	9000
2004-01-21	11.76	11.99	11.76	11.82	6150
2004-01-22	11.98	11.98	11.68	11.73	7350
2004-01-23	11.69	11.99	11.69	11.99	9600
2004-01-26	11.84	11.99	11.83	11.99	9900
2004-01-27	11.67	11.99	11.67	11.79	13650
2004-01-28	11.95	11.95	11.73	11.73	2400
2004-01-29	11.80	11.91	11.73	11.79	6150
2004-01-30	11.79	11.90	11.77	11.77	25200
2004-02-02	11.77	11.89	11.73	11.73	2850
2004-02-03	11.73	11.99	11.73	11.83	1350
2004-02-04	11.81	12.00	11.68	11.68	15000
2004-02-05	11.94	12.08	11.67	11.74	3600
2004-02-06	11.71	11.87	11.71	11.85	3000
2004-02-09	11.81	11.91	11.77	11.77	2400
2004-02-10	11.87	12.00	11.85	11.99	9000
2004-02-11	11.96	12.00	11.87	12.00	5850
2004-02-12	11.89	11.99	11.89	11.90	3600
2004-02-13	11.75	11.95	11.64	11.66	11700
2004-02-17	11.97	12.00	11.77	11.95	7800
2004-02-18	11.95	11.95	11.82	11.84	6300
2004-02-19	11.96	11.96	11.82	11.82	14250
2004-02-20	12.17	12.17	11.82	11.95	11550
2004-02-23	11.93	12.00	11.82	11.90	55050
2004-02-24	11.92	11.99	11.80	11.99	5400
2004-02-25	11.75	11.88	11.64	11.75	19800
2004-02-26	11.74	11.74	11.67	11.73	4800
2004-02-27	11.67	11.77	11.67	11.72	11850
2004-03-01	11.68	11.77	11.68	11.71	8400
2004-03-02	11.73	11.73	11.59	11.60	32100
2004-03-03	11.59	11.71	11.59	11.60	6900
2004-03-04	11.60	11.65	11.53	11.65	3600
2004-03-05	11.61	11.71	11.61	11.67	2700
2004-03-08	11.65	11.72	11.53	11.57	8550
2004-03-09	11.57	11.61	11.53	11.53	11100
2004-03-10	11.61	11.66	11.40	11.40	12000
2004-03-11	11.67	11.67	11.40	11.40	11250
2004-03-12	11.50	11.65	11.39	11.63	19200
2004-03-15	11.50	11.52	11.43	11.43	13650
2004-03-16	11.66	11.66	11.40	11.47	12600
2004-03-17	11.55	11.65	11.47	11.50	14850
2004-03-18	11.45	11.59	11.41	11.43	8400
2004-03-19	12.00	12.00	11.35	11.41	23550
2004-03-22	11.97	11.97	11.21	11.21	22950
2004-03-23	11.37	11.47	11.21	11.33	4950
2004-03-24	11.21	11.46	11.20	11.23	10650
2004-03-25	11.35	11.48	11.07	11.42	12750
2004-03-26	11.40	11.60	11.31	11.31	2850
2004-03-29	11.43	11.57	11.28	11.57	9450
2004-03-30	11.33	11.53	11.29	11.48	7200
2004-03-31	11.41	11.41	11.27	11.37	19800
2004-04-01	11.29	11.39	11.29	11.39	16350
2004-04-02	11.47	11.48	11.41	11.41	13800
2004-04-05	11.52	11.52	11.34	11.49	7950
2004-04-06	11.43	11.51	11.24	11.25	19350
2004-04-07	11.25	11.41	11.22	11.27	10800
2004-04-08	11.27	11.32	11.24	11.27	4950
2004-04-12	11.45	11.46	11.03	11.11	15450
2004-04-13	11.13	11.13	10.77	10.95	13800
2004-04-14	11.09	11.09	10.73	10.81	13200
2004-04-15	10.99	11.33	10.83	11.08	36000
2004-04-16	11.35	11.35	11.07	11.16	4650
2004-04-19	11.07	11.17	10.84	11.17	20550
2004-04-20	11.16	11.16	10.67	10.67	12000
2004-04-21	10.71	11.00	10.71	10.96	5550
2004-04-22	11.14	11.25	10.92	10.95	9750
2004-04-23	10.93	11.05	10.68	10.91	10350
2004-04-26	11.13	11.13	10.84	10.84	3300
2004-04-27	11.03	11.03	10.94	10.99	3750
2004-04-28	10.94	10.96	10.77	10.77	9600
2004-04-29	11.02	11.02	10.67	10.68	11250
2004-04-30	10.69	10.77	10.60	10.60	15600
2004-05-03	10.72	10.76	10.60	10.70	21300
2004-05-04	10.71	10.81	10.67	10.67	5100
2004-05-05	10.73	10.79	10.70	10.70	3000
2004-05-06	10.59	10.71	10.44	10.55	18000
2004-05-07	10.60	10.73	10.37	10.53	22800
2004-05-10	10.71	10.73	10.55	10.57	46350
2004-05-11	10.58	10.69	10.58	10.65	5100
2004-05-12	10.60	10.69	10.57	10.69	15150
2004-05-13	10.93	10.99	10.67	10.67	8250
2004-05-14	10.65	10.75	10.57	10.69	12750
2004-05-17	10.69	10.89	10.67	10.78	25950
2004-05-18	10.95	10.95	10.73	10.81	3600
2004-05-19	10.93	10.94	10.71	10.73	4950
2004-05-20	10.95	10.97	10.75	10.80	46200
2004-05-21	10.80	10.88	10.75	10.83	7350
2004-05-24	10.92	10.94	10.79	10.87	8400
2004-05-25	10.86	10.93	10.83	10.91	15600
2004-05-26	10.91	11.07	10.91	10.91	6000
2004-05-27	10.90	11.15	10.86	10.88	4950
2004-05-28	10.87	10.99	10.81	10.81	5850
2004-06-01	10.90	10.93	10.80	10.93	10500
2004-06-02	10.83	11.09	10.82	10.95	20850
2004-06-03	10.95	11.01	10.80	10.80	3150
2004-06-04	11.03	11.03	10.80	10.80	12600
2004-06-07	10.89	10.98	10.85	10.98	8550
2004-06-08	10.97	10.97	10.85	10.93	8100
2004-06-09	11.09	11.17	10.80	10.80	7200
2004-06-10	11.01	11.07	10.87	10.93	29850
2004-06-14	10.92	10.99	10.83	10.83	25350
2004-06-15	10.84	11.15	10.73	11.13	36450
2004-06-16	11.04	11.13	10.87	10.96	7800
2004-06-17	11.20	11.20	10.89	10.93	3450
2004-06-18	10.75	10.95	10.75	10.83	27900
2004-06-21	10.80	10.96	10.77	10.84	21000
2004-06-22	11.16	11.16	10.75	11.06	20100
2004-06-23	11.00	11.17	10.85	10.93	13650
2004-06-24	10.97	11.00	10.88	10.88	8400
2004-06-25	11.00	11.35	10.68	10.87	229950
2004-06-28	11.13	11.22	10.80	10.87	20550
2004-06-29	11.00	11.21	10.73	10.97	12300
2004-06-30	11.13	11.27	10.81	11.20	12450
2004-07-01	11.20	11.25	10.82	10.82	7950
2004-07-02	10.80	11.33	10.80	11.00	5700
2004-07-06	10.98	11.00	10.77	10.81	6150
2004-07-07	10.82	10.93	10.71	10.79	8850
2004-07-08	10.75	10.89	10.70	10.70	8700
2004-07-09	10.72	10.77	10.69	10.76	4500
2004-07-12	10.68	10.85	10.68	10.69	10800
2004-07-13	10.77	10.93	10.72	10.93	5700
2004-07-14	10.71	10.89	10.71	10.71	3450
2004-07-15	11.00	11.00	10.67	10.68	11100
2004-07-16	10.73	10.80	10.61	10.61	12450
2004-07-19	10.64	10.73	10.60	10.72	11700
2004-07-20	10.79	10.85	10.64	10.83	10350
2004-07-21	10.86	10.86	10.68	10.68	10350
2004-07-22	10.68	10.70	10.51	10.64	7800
2004-07-23	10.81	10.83	10.55	10.65	11400
2004-07-26	10.61	10.65	10.49	10.55	6900
2004-07-27	10.79	10.79	10.65	10.69	4800
2004-07-28	10.67	10.78	10.53	10.69	10050
2004-07-29	10.83	10.90	10.67	10.75	10050
2004-07-30	10.70	10.84	10.67	10.69	11100
2004-08-02	10.79	10.79	10.67	10.67	13500
2004-08-03	10.67	10.79	10.67	10.67	6900
2004-08-04	10.69	10.77	10.63	10.70	13800
2004-08-05	10.70	10.70	10.54	10.54	7650
2004-08-06	10.33	10.67	10.33	10.50	11850
2004-08-09	10.53	10.61	10.49	10.61	11400
2004-08-10	10.65	10.83	10.51	10.81	11400
2004-08-11	10.73	10.89	10.55	10.78	8100
2004-08-12	10.67	10.71	10.57	10.57	5100
2004-08-13	10.69	10.70	10.58	10.59	4800
2004-08-16	10.77	10.85	10.66	10.77	16950
2004-08-17	10.99	10.99	10.77	10.77	12000
2004-08-18	10.79	11.00	10.79	11.00	10350
2004-08-19	10.87	10.99	10.85	10.85	7200
2004-08-20	10.95	11.07	10.84	11.07	26850
2004-08-23	11.10	11.13	11.01	11.08	22800
2004-08-24	11.10	11.33	11.10	11.14	6300
2004-08-25	11.15	11.43	11.14	11.41	12300
2004-08-26	11.35	11.38	11.27	11.37	27150
2004-08-27	11.27	11.45	11.27	11.40	2550
2004-08-30	11.36	11.43	11.33	11.43	14250
2004-08-31	11.44	11.50	11.31	11.50	6150
2004-09-01	11.64	12.09	11.33	11.33	25050
2004-09-02	11.37	11.47	11.33	11.47	12300
2004-09-03	11.53	11.53	11.35	11.49	3150
2004-09-07	11.63	11.63	11.43	11.46	5700
2004-09-08	11.50	11.63	11.44	11.45	4650
2004-09-09	11.35	11.72	11.35	11.64	17700
2004-09-10	11.39	11.77	11.39	11.67	3750
2004-09-13	11.39	11.87	11.39	11.80	7350
2004-09-14	11.39	11.73	11.39	11.63	44700
2004-09-15	11.39	11.73	11.39	11.73	8850
2004-09-16	11.47	11.83	11.47	11.83	8250
2004-09-17	12.03	12.03	11.50	11.59	39600
2004-09-20	11.59	11.59	11.37	11.37	4500
2004-09-21	11.45	11.50	11.27	11.39	14100
2004-09-22	11.23	11.33	11.20	11.29	10950
2004-09-23	11.47	11.47	11.23	11.26	23550
2004-09-24	11.23	11.32	11.23	11.28	3750
2004-09-27	11.27	11.27	11.09	11.09	5700
2004-09-28	11.20	11.25	11.20	11.25	5400
2004-09-29	11.29	11.30	11.26	11.28	2550
2004-09-30	11.20	11.29	11.19	11.23	64650
2004-10-01	11.33	11.33	11.22	11.33	10650
2004-10-04	11.31	11.31	11.19	11.26	12300
2004-10-05	11.33	11.33	11.23	11.27	6450
2004-10-06	11.33	11.33	11.27	11.33	16200
2004-10-07	11.09	11.44	11.09	11.21	3600
2004-10-08	11.31	11.33	11.17	11.17	1200
2004-10-11	11.33	11.33	11.19	11.27	5400
2004-10-12	11.33	11.33	11.13	11.27	4950
2004-10-13	11.17	11.23	10.91	10.93	10350
2004-10-14	10.87	10.91	10.84	10.85	3450
2004-10-15	10.91	11.06	10.91	11.02	11850
2004-10-18	11.01	11.09	10.96	11.09	3900
2004-10-19	11.05	11.09	10.93	10.93	1500
2004-10-20	11.17	11.17	10.89	11.05	5850
2004-10-21	11.00	11.09	11.00	11.05	6900
2004-10-22	11.16	11.16	10.75	10.75	4200
2004-10-25	10.92	11.03	10.68	11.03	6000
2004-10-26	11.15	11.41	10.86	11.33	19950
2004-10-27	11.35	11.50	11.27	11.45	18900
2004-10-28	11.50	11.50	11.24	11.31	15150
2004-10-29	11.29	11.29	11.17	11.19	5550
2004-11-01	11.34	11.34	11.17	11.31	8550
2004-11-02	11.31	11.38	11.12	11.12	5550
2004-11-03	11.16	11.44	11.16	11.43	17100
2004-11-04	11.35	11.40	11.31	11.40	9000
2004-11-05	11.33	11.40	11.18	11.26	27450
2004-11-08	11.21	11.21	11.09	11.10	1650
2004-11-09	11.11	11.21	11.11	11.15	8250
2004-11-10	11.16	11.29	11.09	11.28	6300
2004-11-11	11.29	11.49	11.17	11.49	14250
2004-11-12	11.29	11.30	11.15	11.17	25950
2004-11-15	11.17	11.28	11.11	11.28	7650
2004-11-16	11.09	11.17	10.93	10.93	13050
2004-11-17	11.15	11.19	10.87	10.99	12750
2004-11-18	10.91	10.95	10.89	10.89	2850
2004-11-19	10.76	11.18	10.76	10.81	12450
2004-11-22	11.18	11.18	10.81	11.09	87000
2004-11-23	11.16	11.16	10.91	11.09	9150
2004-11-24	11.09	11.17	10.74	10.87	21900
2004-11-26	10.91	10.99	10.90	10.99	900
2004-11-29	11.20	11.30	10.97	11.30	6000
2004-11-30	11.33	11.33	11.01	11.33	22050
2004-12-01	11.38	11.47	11.07	11.44	16350
2004-12-02	11.18	11.46	11.18	11.39	22500
2004-12-03	11.30	11.33	11.16	11.22	9300
2004-12-06	11.04	11.16	10.90	11.04	23700
2004-12-07	10.77	11.10	10.57	10.63	12600
2004-12-08	10.79	10.86	10.67	10.86	8700
2004-12-09	10.67	10.93	10.62	10.93	7200
2004-12-10	11.07	11.07	10.94	11.07	9150
2004-12-13	11.40	11.49	11.04	11.37	20250
2004-12-14	11.35	11.47	11.29	11.40	5850
2004-12-15	11.11	11.50	11.11	11.31	9000
2004-12-16	11.50	11.50	11.05	11.05	8400
2004-12-17	11.04	11.05	10.75	10.89	17550
2004-12-20	10.75	10.96	10.75	10.86	3600
2004-12-21	11.14	11.21	10.87	11.12	7050
2004-12-22	11.00	11.00	10.82	10.87	3750
2004-12-23	10.99	10.99	10.85	10.98	1050
2004-12-27	10.87	11.33	10.74	10.78	4200
2004-12-28	10.80	11.06	10.74	11.06	9600
2004-12-29	10.73	11.03	10.67	10.80	10950
2004-12-30	10.83	10.87	10.80	10.86	7050
2004-12-31	10.70	10.87	10.70	10.73	10200
2005-01-03	10.80	10.80	10.60	10.61	12750
2005-01-04	10.83	10.83	10.27	10.47	26700
2005-01-05	10.32	10.59	10.32	10.46	23100
2005-01-06	10.53	10.64	10.29	10.34	25200
2005-01-07	10.67	10.67	10.35	10.55	19050
2005-01-10	10.52	10.61	10.45	10.49	4950
2005-01-11	10.45	10.53	10.40	10.49	13500
2005-01-12	10.44	10.59	10.33	10.59	16050
2005-01-13	10.44	10.58	10.27	10.27	12450
2005-01-14	10.66	10.66	10.31	10.47	8400
2005-01-18	10.41	10.66	10.33	10.65	15150
2005-01-19	10.65	10.66	10.27	10.33	32250
2005-01-20	10.27	10.41	10.14	10.27	23400
2005-01-21	10.40	10.43	10.27	10.37	8250
2005-01-24	10.49	10.63	10.26	10.31	14550
2005-01-25	10.37	10.42	10.18	10.26	7800
2005-01-26	10.37	10.37	10.26	10.37	7500
2005-01-27	10.37	10.37	10.27	10.35	3000
2005-01-28	10.31	10.50	10.15	10.38	21900
2005-01-31	10.60	10.65	10.37	10.65	4800
2005-02-01	10.41	10.46	10.30	10.34	10500
2005-02-02	10.23	10.59	10.17	10.39	36450
2005-02-03	10.65	10.65	10.27	10.39	23100
2005-02-04	10.49	10.49	10.37	10.37	7350
2005-02-07	10.66	10.69	10.35	10.47	19350
2005-02-08	10.46	10.58	10.37	10.37	13500
2005-02-09	10.35	10.44	10.20	10.20	23700
2005-02-10	10.39	10.43	10.20	10.25	23250
2005-02-11	10.20	10.41	10.20	10.30	13800
2005-02-14	10.29	10.34	10.15	10.25	19650
2005-02-15	10.53	10.53	10.17	10.31	31800
2005-02-16	10.33	10.40	10.32	10.37	17100
2005-02-17	10.39	10.39	10.26	10.27	8400
2005-02-18	10.39	10.39	10.27	10.27	8400
2005-02-22	10.27	10.47	10.15	10.17	65100
2005-02-23	10.17	10.28	10.17	10.17	7200
2005-02-24	10.40	10.40	10.11	10.23	15450
2005-02-25	10.29	10.50	10.24	10.41	27150
2005-02-28	10.30	10.53	10.17	10.40	21000
2005-03-01	10.44	10.51	10.35	10.36	21000
2005-03-02	10.21	10.47	10.14	10.19	15000
2005-03-03	10.17	10.43	10.13	10.35	22200
2005-03-04	10.57	10.65	10.47	10.65	5400
2005-03-07	10.56	10.61	10.36	10.39	14700
2005-03-08	10.39	10.39	10.15	10.19	8250
2005-03-09	10.14	10.33	10.12	10.15	9900
2005-03-10	10.15	10.47	10.14	10.29	72000
2005-03-11	10.33	10.40	10.21	10.25	10950
2005-03-14	10.39	10.51	10.35	10.45	12300
2005-03-15	10.61	10.61	10.29	10.31	24900
2005-03-16	10.41	10.41	10.22	10.26	11250
2005-03-17	10.33	10.33	10.25	10.32	11250
2005-03-18	10.33	10.33	10.17	10.27	52200
2005-03-21	10.24	10.28	10.20	10.23	13500
2005-03-22	10.29	10.30	10.17	10.20	6150
2005-03-23	10.17	10.21	10.13	10.13	11100
2005-03-24	10.29	10.29	10.23	10.25	11400
2005-03-28	10.26	10.26	10.23	10.25	10650
2005-03-29	10.26	10.26	10.12	10.12	7050
2005-03-30	10.22	10.33	10.18	10.33	40350
2005-03-31	10.41	10.41	10.17	10.33	35250
2005-04-01	10.40	10.40	10.13	10.14	11100
2005-04-04	10.27	10.27	10.08	10.13	16350
2005-04-05	10.10	10.13	10.08	10.13	109950
2005-04-06	10.23	10.23	10.00	10.00	91350
2005-04-07	10.08	10.13	10.00	10.10	11850
2005-04-08	10.10	10.10	9.97	9.98	20250
2005-04-11	9.97	10.01	9.91	9.91	9450
2005-04-12	9.91	9.93	9.73	9.89	34500
2005-04-13	9.89	9.93	9.69	9.69	74100
2005-04-14	9.70	9.71	9.29	9.35	34650
2005-04-15	9.41	9.41	8.74	8.80	51300
2005-04-18	9.28	9.28	8.64	8.69	83700
2005-04-19	8.82	8.89	8.69	8.72	17400
2005-04-20	8.83	8.83	8.41	8.41	62850
2005-04-21	8.59	8.74	8.51	8.73	24750
2005-04-22	8.74	8.97	8.67	8.91	37650
2005-04-25	9.05	9.12	8.92	8.99	17700
2005-04-26	8.83	9.17	8.76	8.76	28200
2005-04-27	8.70	8.99	8.70	8.98	15000
2005-04-28	8.85	8.85	8.74	8.74	12450
2005-04-29	8.94	8.97	8.65	8.92	31050
2005-05-02	8.95	9.05	8.80	9.05	15300
2005-05-03	9.05	9.11	8.95	8.97	31500
2005-05-04	8.99	9.26	8.97	9.26	12000
2005-05-05	9.25	9.25	9.09	9.15	10650
2005-05-06	9.28	9.34	9.12	9.23	13950
2005-05-09	9.09	9.19	9.03	9.11	23550
2005-05-10	9.08	9.09	8.80	8.92	28050
2005-05-11	8.89	8.89	8.67	8.71	20550
2005-05-12	8.71	8.90	8.67	8.67	29100
2005-05-13	8.75	8.75	8.60	8.60	23550
2005-05-16	8.65	8.80	8.61	8.73	25350
2005-05-17	8.81	8.81	8.63	8.69	20700
2005-05-18	8.75	9.00	8.74	8.95	24000
2005-05-19	9.01	9.07	8.83	8.83	11250
2005-05-20	8.92	9.03	8.89	9.00	19800
2005-05-23	8.98	9.26	8.98	9.07	54300
2005-05-24	9.00	9.09	8.91	8.95	18300
2005-05-25	8.83	8.96	8.79	8.80	27000
2005-05-26	8.68	8.87	8.61	8.67	66000
2005-05-27	8.69	8.69	8.62	8.64	7050
2005-05-31	8.64	8.80	8.57	8.80	22200
2005-06-01	8.75	9.00	8.75	8.99	14400
2005-06-02	9.05	9.05	8.67	8.69	33450
2005-06-03	8.69	8.69	8.33	8.44	38250
2005-06-06	8.41	8.50	8.40	8.43	24000
2005-06-07	8.61	8.61	8.40	8.42	26100
2005-06-08	8.40	8.46	8.35	8.35	57150
2005-06-09	8.33	8.59	8.33	8.41	108750
2005-06-10	8.59	8.85	8.53	8.61	80550
2005-06-13	8.83	8.83	8.51	8.51	49050
2005-06-14	8.54	8.67	8.50	8.51	110550
2005-06-15	8.68	8.81	8.60	8.75	88650
2005-06-16	8.93	8.93	8.67	8.83	51900
2005-06-17	8.97	8.97	8.79	8.79	50700
2005-06-20	8.77	8.85	8.69	8.76	34950
2005-06-21	8.81	8.91	8.77	8.79	19500
2005-06-22	8.89	8.97	8.72	8.77	53850
2005-06-23	8.77	8.78	8.67	8.67	23850
2005-06-24	8.67	9.03	8.53	8.85	705300
2005-06-27	8.87	9.23	8.87	9.21	120750
2005-06-28	9.22	9.23	9.12	9.18	30450
2005-06-29	9.23	9.47	9.21	9.43	73500
2005-06-30	9.47	9.55	9.19	9.19	28200
2005-07-01	9.45	9.50	9.21	9.27	9000
2005-07-05	9.32	9.32	9.18	9.26	20100
2005-07-06	9.33	9.33	9.08	9.27	21450
2005-07-07	9.24	9.31	9.18	9.31	9600
2005-07-08	9.27	9.33	9.27	9.32	8400
2005-07-11	9.27	9.53	9.27	9.53	26250
2005-07-12	9.53	9.53	9.34	9.41	16500
2005-07-13	9.41	9.42	9.33	9.36	13200
2005-07-14	9.46	9.46	9.33	9.33	21600
2005-07-15	9.33	9.49	9.33	9.47	22350
2005-07-18	9.41	9.47	9.40	9.45	21300
2005-07-19	9.47	9.59	9.41	9.47	25350
2005-07-20	9.53	9.57	9.52	9.55	13200
2005-07-21	9.55	9.57	9.49	9.54	15000
2005-07-22	9.54	9.63	9.51	9.60	9000
2005-07-25	9.63	9.65	9.53	9.57	3000
2005-07-26	9.57	9.61	9.54	9.55	5850
2005-07-27	9.57	9.59	9.47	9.50	3750
2005-07-28	9.33	9.49	9.33	9.36	2550
2005-07-29	9.43	9.48	9.34	9.47	5400
2005-08-01	9.42	9.42	9.35	9.35	8250
2005-08-02	9.33	9.49	9.33	9.45	12600
2005-08-03	9.40	9.41	9.17	9.20	27000
2005-08-04	9.17	9.32	9.17	9.32	3000
2005-08-05	9.31	9.32	9.22	9.22	2250
2005-08-08	9.11	9.22	9.07	9.18	25650
2005-08-09	9.13	9.15	8.95	8.99	9900
2005-08-10	8.91	8.93	8.77	8.88	53850
2005-08-11	8.83	8.87	8.80	8.87	9150
2005-08-12	8.80	9.33	8.80	9.33	24450
2005-08-15	9.09	10.11	9.03	9.83	300150
2005-08-16	10.10	10.10	9.55	9.64	61200
2005-08-17	9.63	9.79	9.61	9.77	24150
2005-08-18	9.71	9.79	9.51	9.51	35250
2005-08-19	9.60	9.60	9.39	9.59	12750
2005-08-22	9.60	9.65	9.53	9.61	47100
2005-08-23	9.61	9.66	9.61	9.61	12300
2005-08-24	9.56	9.63	9.37	9.43	43200
2005-08-25	9.33	9.57	9.33	9.41	48750
2005-08-26	9.35	9.49	9.35	9.40	7800
2005-08-29	9.33	9.55	9.33	9.53	28500
2005-08-30	9.39	9.47	9.39	9.44	4800
2005-08-31	9.50	9.63	9.45	9.63	21750
2005-09-01	9.54	9.54	9.47	9.50	19500
2005-09-02	9.50	9.54	9.50	9.54	3900
2005-09-06	9.51	9.63	9.50	9.53	31500
2005-09-07	9.54	9.57	9.53	9.56	13650
2005-09-08	9.57	9.62	9.57	9.61	3300
2005-09-09	9.58	9.58	9.57	9.57	1050
2005-09-12	9.66	9.77	9.60	9.73	8550
2005-09-13	9.67	9.67	9.60	9.65	15450
2005-09-14	9.66	9.66	9.50	9.54	6450
2005-09-15	9.56	9.61	9.17	9.43	56700
2005-09-16	9.41	9.53	9.33	9.36	15000
2005-09-19	9.36	9.41	9.33	9.39	3450
2005-09-20	9.37	9.46	9.21	9.46	6750
2005-09-21	9.41	9.41	9.17	9.23	29550
2005-09-22	9.33	9.33	9.20	9.23	7350
2005-09-23	9.23	9.26	9.18	9.21	3450
2005-09-26	9.20	9.26	9.17	9.20	15900
2005-09-27	9.20	9.27	9.17	9.23	9900
2005-09-28	9.29	9.29	9.14	9.19	6300
2005-09-29	9.20	9.20	9.03	9.05	21750
2005-09-30	9.03	9.09	9.01	9.01	12000
2005-10-03	9.00	9.09	9.00	9.04	4500
2005-10-04	9.06	9.09	9.06	9.09	750
2005-10-05	9.07	9.07	8.93	8.93	10050
2005-10-06	9.00	9.02	8.95	9.02	8550
2005-10-07	9.01	9.01	9.00	9.00	1050
2005-10-10	9.08	9.17	9.08	9.09	3300
2005-10-11	9.03	9.05	8.93	8.99	13350
2005-10-12	8.92	8.92	8.60	8.65	40350
2005-10-13	8.69	8.69	8.61	8.67	3600
2005-10-14	8.67	8.73	8.63	8.67	6600
2005-10-17	8.61	8.71	8.60	8.66	13950
2005-10-18	8.63	8.67	8.44	8.53	16050
2005-10-19	8.46	8.57	8.44	8.55	9900
2005-10-20	8.50	8.53	8.43	8.47	8850
2005-10-21	8.47	8.54	8.47	8.47	1800
2005-10-24	8.63	8.68	8.60	8.66	2850
2005-10-25	8.61	8.65	8.60	8.63	1200
2005-10-26	8.60	8.60	8.60	8.60	900
2005-10-27	8.61	8.61	8.58	8.59	2700
2005-10-28	8.66	8.67	8.63	8.67	8100
2005-10-31	8.71	8.73	8.63	8.63	7350
2005-11-01	8.65	8.75	8.65	8.67	7950
2005-11-02	8.69	8.71	8.67	8.67	17700
2005-11-03	8.75	8.75	8.67	8.67	5100
2005-11-04	8.68	8.73	8.67	8.68	2850
2005-11-07	8.73	8.77	8.70	8.75	4950
2005-11-08	8.73	8.73	8.43	8.65	9150
2005-11-09	8.61	8.69	8.61	8.69	5700
2005-11-10	8.69	8.69	8.61	8.69	3000
2005-11-11	8.69	8.69	8.63	8.66	4200
2005-11-14	8.65	8.65	8.63	8.63	1950
2005-11-15	8.63	8.64	8.54	8.63	32250
2005-11-16	8.66	8.83	8.63	8.68	8250
2005-11-17	8.67	8.78	8.67	8.71	16350
2005-11-18	8.82	8.83	8.73	8.77	4950
2005-11-21	8.80	8.81	8.71	8.81	28350
2005-11-22	8.80	8.92	8.80	8.88	21150
2005-11-23	8.92	9.01	8.90	8.93	23850
2005-11-25	8.92	8.92	8.90	8.90	600
2005-11-28	8.83	8.98	8.81	8.90	8550
2005-11-29	8.88	8.97	8.88	8.93	8550
2005-11-30	8.93	9.00	8.93	8.99	2550
2005-12-01	8.95	8.95	8.87	8.90	5550
2005-12-02	8.90	8.98	8.90	8.94	1650
2005-12-05	8.90	8.97	8.90	8.97	3300
2005-12-06	8.93	8.93	8.82	8.90	10350
2005-12-07	8.87	8.87	8.87	8.87	3000
2005-12-08	8.95	8.99	8.89	8.91	11550
2005-12-09	8.87	8.99	8.87	8.99	4800
2005-12-12	8.93	8.93	8.79	8.80	30450
2005-12-13	8.84	8.84	8.75	8.80	8850
2005-12-14	8.83	8.95	8.77	8.77	21150
2005-12-15	8.84	8.85	8.72	8.77	15000
2005-12-16	8.71	8.77	8.69	8.73	8850
2005-12-19	8.71	8.75	8.68	8.69	11400
2005-12-20	8.73	8.76	8.67	8.71	9000
2005-12-21	8.73	8.73	8.51	8.63	21900
2005-12-22	8.67	8.76	8.57	8.64	15750
2005-12-23	8.75	8.75	8.63	8.75	2850
2005-12-27	8.76	8.82	8.65	8.70	21750
2005-12-28	8.61	8.71	8.61	8.65	9900
2005-12-29	8.61	8.64	8.57	8.63	14850
2005-12-30	8.60	8.81	8.60	8.77	16950
2006-01-03	8.73	8.73	8.50	8.55	67200
2006-01-04	8.54	8.67	8.50	8.62	11100
2006-01-05	8.60	8.66	8.57	8.64	1800
2006-01-06	8.65	8.65	8.63	8.63	7800
2006-01-09	8.60	8.63	8.54	8.57	29700
2006-01-10	8.55	8.67	8.55	8.63	11850
2006-01-11	8.58	8.59	8.57	8.59	3300
2006-01-12	8.61	8.61	8.55	8.61	4350
2006-01-13	8.67	8.67	8.51	8.54	18150
2006-01-17	8.53	8.64	8.53	8.59	12150
2006-01-18	8.59	8.59	8.53	8.56	9150
2006-01-19	8.55	8.60	8.55	8.59	1950
2006-01-20	8.57	8.62	8.57	8.59	3000
2006-01-23	8.57	8.65	8.57	8.63	9150
2006-01-24	8.63	8.65	8.59	8.60	44100
2006-01-25	8.63	8.65	8.57	8.59	25650
2006-01-26	8.58	8.61	8.58	8.60	1950
2006-01-27	8.61	8.65	8.57	8.60	13500
2006-01-30	8.57	8.67	8.57	8.67	3750
2006-01-31	8.63	8.67	8.63	8.67	7800
2006-02-01	8.67	8.67	8.65	8.65	6300
2006-02-02	8.67	8.67	8.55	8.61	42600
2006-02-03	8.66	8.66	8.55	8.61	6750
2006-02-06	8.63	8.65	8.60	8.62	5250
2006-02-07	8.66	8.71	8.64	8.69	15450
2006-02-08	8.70	8.70	8.57	8.60	20550
2006-02-09	8.60	8.60	8.60	8.60	3750
2006-02-10	8.60	8.61	8.60	8.61	6600
2006-02-13	8.67	8.70	8.60	8.65	6150
2006-02-14	8.63	8.67	8.63	8.63	1350
2006-02-15	8.67	8.80	8.64	8.72	46800
2006-02-16	8.73	8.91	8.69	8.72	14250
2006-02-17	8.76	8.77	8.73	8.73	3000
2006-02-21	8.99	8.99	8.70	8.81	53100
2006-02-22	8.80	8.99	8.69	8.79	14850
2006-02-23	8.75	8.83	8.75	8.80	3000
2006-02-24	8.85	8.87	8.77	8.81	4050
2006-02-27	8.81	8.91	8.80	8.85	6300
2006-02-28	8.90	9.00	8.80	8.87	15900
2006-03-01	8.90	9.13	8.85	9.08	14550
2006-03-02	8.98	9.13	8.91	9.13	4200
2006-03-03	8.95	9.01	8.89	8.89	10800
2006-03-06	8.89	8.94	8.89	8.89	2400
2006-03-07	8.97	9.02	8.87	8.87	5400
2006-03-08	8.93	8.93	8.83	8.83	7650
2006-03-10	8.77	8.83	8.75	8.79	16650
2006-03-13	8.67	8.89	8.67	8.77	27900
2006-03-14	8.79	8.84	8.77	8.77	5100
2006-03-15	8.79	8.86	8.74	8.74	9600
2006-03-16	8.73	8.88	8.73	8.77	5400
2006-03-17	8.75	8.89	8.73	8.89	8850
2006-03-20	8.83	8.87	8.73	8.73	26550
2006-03-21	8.77	8.79	8.73	8.79	5100
2006-03-22	8.76	8.79	8.67	8.69	10200
2006-03-23	8.72	8.79	8.69	8.70	4350
2006-03-24	8.75	8.77	8.74	8.74	1500
2006-03-27	8.73	8.73	8.73	8.73	750
2006-03-28	8.74	8.77	8.72	8.72	5550
2006-03-29	8.69	8.79	8.69	8.79	1200
2006-03-30	8.73	8.79	8.73	8.79	2250
2006-03-31	8.77	8.96	8.71	8.96	25200
2006-04-03	8.99	8.99	8.79	8.93	16650
2006-04-04	8.77	8.78	8.77	8.77	4200
2006-04-05	8.83	8.83	8.77	8.77	4500
2006-04-06	8.77	8.79	8.71	8.73	13500
2006-04-07	8.83	8.83	8.76	8.78	1350
2006-04-10	8.73	8.87	8.73	8.82	2100
2006-04-11	8.81	8.81	8.63	8.63	33000
2006-04-12	8.67	8.71	8.63	8.63	5250
2006-04-13	8.63	8.67	8.57	8.60	8850
2006-04-17	8.65	8.65	8.60	8.60	5250
2006-04-18	8.60	8.69	8.58	8.64	5250
2006-04-19	8.60	8.81	8.59	8.81	14700
2006-04-20	8.81	8.81	8.60	8.65	4650
2006-04-21	8.63	8.80	8.63	8.80	6600
2006-04-24	8.63	8.80	8.60	8.73	14100
2006-04-25	8.79	8.80	8.70	8.70	2550
2006-04-26	8.73	8.73	8.68	8.73	4500
2006-04-27	8.73	8.73	8.72	8.73	1800
2006-04-28	8.75	8.75	8.72	8.73	3600
2006-05-01	8.75	8.92	8.71	8.71	16800
2006-05-02	8.72	8.80	8.72	8.80	10200
2006-05-03	8.74	8.80	8.74	8.77	6450
2006-05-04	8.79	8.85	8.77	8.77	16350
2006-05-05	8.85	8.85	8.78	8.83	4350
2006-05-08	8.81	8.87	8.78	8.87	10500
2006-05-09	8.84	8.86	8.78	8.86	13650
2006-05-10	8.81	8.83	8.80	8.80	18450
2006-05-11	8.77	8.80	8.75	8.79	14700
2006-05-12	8.74	8.80	8.72	8.80	7050
2006-05-15	8.72	8.83	8.59	8.74	37650
2006-05-16	8.77	8.79	8.77	8.79	2100
2006-05-17	8.83	8.87	8.80	8.86	9000
2006-05-18	8.83	9.01	8.83	8.91	6300
2006-05-19	9.00	9.00	8.83	8.87	6300
2006-05-22	8.92	9.12	8.92	9.07	22500
2006-05-23	9.15	9.15	9.03	9.10	7200
2006-05-24	9.07	9.09	8.95	8.97	31200
2006-05-25	9.00	9.00	8.89	8.91	4650
2006-05-26	8.89	9.00	8.86	8.91	7950
2006-05-31	8.82	8.83	8.79	8.83	1500
2006-06-01	8.77	8.86	8.77	8.85	6900
2006-06-02	8.80	8.85	8.80	8.85	1200
2006-06-05	8.84	8.98	8.82	8.98	9750
2006-06-06	8.87	8.87	8.77	8.77	4050
2006-06-07	8.82	8.90	8.79	8.85	16050
2006-06-08	8.88	8.89	8.77	8.80	9300
2006-06-09	8.85	8.88	8.68	8.77	13350
2006-06-12	8.77	8.77	8.72	8.73	8400
2006-06-13	8.81	8.92	8.81	8.89	6600
2006-06-14	8.80	8.82	8.70	8.75	6150
2006-06-15	8.83	8.83	8.75	8.78	10050
2006-06-16	8.79	8.79	8.78	8.79	3000
2006-06-19	8.77	8.78	8.67	8.77	7200
2006-06-20	8.85	8.85	8.65	8.74	13200
2006-06-21	8.75	8.75	8.67	8.67	15000
2006-06-22	8.71	8.71	8.61	8.61	6600
2006-06-23	8.61	8.66	8.60	8.63	8250
2006-06-26	8.63	8.63	8.60	8.60	8250
2006-06-27	8.60	8.69	8.60	8.69	9900
2006-06-28	8.69	8.69	8.64	8.64	2700
2006-06-29	8.65	8.70	8.64	8.65	18300
2006-06-30	8.68	8.70	8.63	8.64	22350
2006-07-03	8.63	8.66	8.61	8.63	3000
2006-07-05	8.63	8.66	8.63	8.64	15600
2006-07-06	8.64	8.66	8.64	8.64	3600
2006-07-07	8.64	8.65	8.64	8.65	2250
2006-07-10	8.64	8.67	8.63	8.63	11460
2006-07-11	8.63	8.63	8.60	8.62	3067
2006-07-12	8.64	8.64	8.61	8.61	1650
2006-07-13	8.55	8.59	8.51	8.54	6489
2006-07-14	8.51	8.62	8.51	8.59	3841
2006-07-17	8.59	8.64	8.50	8.64	12001
2006-07-18	8.57	8.66	8.57	8.65	11304
2006-07-19	8.59	8.66	8.59	8.64	32712
2006-07-20	8.65	8.72	8.62	8.64	30150
2006-07-21	8.59	8.60	8.39	8.59	672
2006-07-25	8.60	8.95	8.60	8.76	35032
2006-07-26	8.67	8.73	8.60	8.67	35718
2006-07-27	8.69	9.07	8.61	8.76	31500
2006-07-28	8.75	9.31	8.69	8.72	3864
2006-07-31	8.65	8.79	8.51	8.73	15621
2006-08-01	8.66	8.92	8.66	8.76	13950
2006-08-02	8.80	9.16	8.69	8.91	19515
2006-08-03	8.87	8.89	8.75	8.75	4497
2006-08-04	8.78	8.95	8.76	8.87	16218
2006-08-07	8.95	9.00	8.74	8.74	15690
2006-08-08	8.73	8.98	8.67	8.68	34092
2006-08-09	8.72	8.83	8.69	8.69	14409
2006-08-10	8.67	8.69	8.61	8.69	10132
2006-08-11	8.65	8.66	8.57	8.59	8686
2006-08-14	8.57	8.84	8.57	8.60	23347
2006-08-15	8.63	8.86	8.63	8.81	32817
2006-08-16	8.87	8.95	8.74	8.77	15681
2006-08-17	8.70	9.00	8.70	8.94	26782
2006-08-18	9.00	9.24	8.91	9.07	25555
2006-08-21	9.12	9.29	8.99	9.25	36273
2006-08-22	9.17	9.29	9.17	9.28	31789
2006-08-23	9.23	9.29	9.17	9.20	35670
2006-08-24	9.17	9.19	9.07	9.18	22390
2006-08-25	9.17	9.19	8.97	9.04	2100
2006-08-28	9.07	9.27	9.03	9.08	35254
2006-08-29	9.01	9.17	9.01	9.09	6765
2006-08-30	9.11	9.11	9.10	9.10	507
2006-08-31	9.00	9.27	8.97	9.07	19287
2006-09-01	9.09	9.19	9.05	9.14	17835
2006-09-05	9.13	9.20	9.10	9.17	6007
2006-09-06	9.05	9.11	8.95	9.00	1800
2006-09-07	8.99	9.18	8.99	9.18	11239
2006-09-08	9.21	9.23	9.01	9.08	2274
2006-09-11	9.12	9.22	9.12	9.17	9259
2006-09-12	9.14	9.17	9.02	9.13	4500
2006-09-13	9.13	9.13	9.00	9.05	11335
2006-09-14	9.05	9.20	9.01	9.17	7618
2006-09-15	9.24	9.49	9.01	9.31	114948
2006-09-18	9.37	9.44	9.35	9.38	4950
2006-09-19	9.33	9.33	9.19	9.27	3387
2006-09-20	9.33	9.55	9.33	9.37	33438
2006-09-21	9.37	9.64	9.30	9.59	20932
2006-09-22	9.53	9.59	9.43	9.55	14959
2006-09-25	9.45	9.61	9.43	9.59	4822
2006-09-26	9.48	9.93	9.45	9.50	59791
2006-09-27	9.51	9.52	9.35	9.42	15198
2006-09-28	9.43	9.43	9.24	9.25	10300
2006-09-29	9.30	9.41	9.30	9.41	3009
2006-10-02	9.35	9.50	9.33	9.46	6031
2006-10-03	9.45	9.45	9.33	9.33	4209
2006-10-04	9.34	9.50	9.33	9.46	3376
2006-10-05	9.39	9.47	9.33	9.36	3123
2006-10-06	9.31	9.33	9.31	9.33	450
2006-10-09	9.33	9.40	9.31	9.31	3016
2006-10-10	9.43	9.43	9.37	9.37	1050
2006-10-11	9.29	9.43	9.15	9.15	27211
2006-10-12	9.08	9.12	9.00	9.06	12006
2006-10-13	9.25	9.26	9.11	9.25	5539
2006-10-16	9.17	9.23	9.16	9.16	4561
2006-10-17	9.09	9.10	9.09	9.09	1500
2006-10-18	9.20	9.26	9.17	9.17	11400
2006-10-19	9.17	9.22	9.09	9.18	8986
2006-10-20	9.09	9.27	9.06	9.22	16732
2006-10-23	9.24	9.31	9.05	9.18	13743
2006-10-24	9.23	9.33	9.04	9.27	23379
2006-10-25	9.29	9.32	9.28	9.32	1050
2006-10-26	9.08	9.33	8.95	9.33	10294
2006-10-27	9.24	9.31	9.21	9.22	5536
2006-10-30	9.28	9.33	9.27	9.33	3594
2006-10-31	9.25	9.31	9.23	9.28	4896
2006-11-01	9.33	9.45	9.30	9.45	10905
2006-11-02	9.28	9.46	9.25	9.44	15300
2006-11-03	9.41	9.49	9.29	9.44	6739
2006-11-06	9.50	9.59	9.41	9.59	13977
2006-11-07	9.41	9.45	9.41	9.45	2350
2006-11-08	9.35	9.46	9.35	9.46	2794
2006-11-09	9.43	9.50	9.38	9.41	12387
2006-11-10	9.40	9.40	9.39	9.39	1662
2006-11-13	9.37	9.47	9.23	9.33	21183
2006-11-14	9.29	9.49	9.28	9.42	14400
2006-11-15	9.50	9.53	9.03	9.17	25444
2006-11-16	9.17	9.36	9.05	9.29	24019
2006-11-17	9.29	9.45	9.15	9.25	22507
2006-11-20	9.31	9.58	9.23	9.58	15126
2006-11-21	9.57	9.57	9.42	9.45	38250
2006-11-22	9.51	9.51	9.39	9.50	9553
2006-11-24	9.49	9.53	9.49	9.53	450
2006-11-27	9.57	9.71	9.50	9.61	19359
2006-11-28	9.59	9.59	9.50	9.50	2535
2006-11-29	9.50	9.65	9.50	9.60	11434
2006-11-30	9.57	9.63	9.56	9.60	15805
2006-12-01	9.51	9.67	9.51	9.67	2965
2006-12-04	9.59	9.59	9.45	9.47	18432
2006-12-05	9.30	9.57	9.19	9.41	16102
2006-12-06	9.33	9.53	9.33	9.33	5785
2006-12-07	9.27	9.48	9.23	9.23	5683
2006-12-08	9.17	9.26	9.17	9.18	6336
2006-12-11	9.18	9.35	9.12	9.35	10242
2006-12-12	9.19	9.25	9.18	9.25	1089
2006-12-13	9.27	9.41	9.23	9.31	15480
2006-12-14	9.31	9.37	9.31	9.37	2734
2006-12-15	9.33	9.33	9.17	9.20	11764
2006-12-18	9.17	9.25	9.17	9.23	4647
2006-12-19	9.13	9.22	9.13	9.20	5496
2006-12-20	9.20	9.37	9.20	9.31	13933
2006-12-21	9.25	9.32	9.25	9.32	600
2006-12-22	9.26	9.43	9.26	9.39	11715
2006-12-26	9.31	9.37	9.31	9.37	1050
2006-12-27	9.25	9.51	9.21	9.43	18198
2006-12-28	9.38	9.62	9.03	9.61	90255
2006-12-29	9.58	9.71	9.48	9.59	18097
2007-01-03	9.67	9.67	9.31	9.31	24700
2007-01-04	9.27	9.36	9.27	9.35	9600
2007-01-05	9.27	9.38	9.17	9.30	13725
2007-01-08	9.23	9.26	9.23	9.25	589
2007-01-09	9.27	9.43	9.27	9.37	11830
2007-01-10	9.38	9.41	9.37	9.39	1234
2007-01-11	9.40	9.45	9.40	9.45	8989
2007-01-12	9.45	9.55	9.42	9.55	4921
2007-01-16	9.39	9.55	9.37	9.37	14968
2007-01-17	9.37	9.40	9.18	9.27	17550
2007-01-18	9.34	9.37	9.17	9.17	42069
2007-01-19	9.21	9.35	9.21	9.26	10275
2007-01-22	9.31	9.55	9.19	9.29	19068
2007-01-23	9.30	9.33	9.30	9.33	366
2007-01-24	9.27	9.27	9.23	9.26	2257
2007-01-25	9.24	9.31	9.23	9.31	2361
2007-01-26	9.25	9.25	9.19	9.23	3229
2007-01-29	9.20	9.23	9.20	9.23	600
2007-01-30	9.19	9.25	9.06	9.25	22348
2007-01-31	9.07	9.27	9.05	9.27	13102
2007-02-01	9.27	9.33	9.15	9.23	21177
2007-02-02	9.20	9.33	9.13	9.27	12813
2007-02-05	9.21	9.27	9.11	9.12	23850
2007-02-06	9.18	9.29	9.15	9.16	17589
2007-02-07	9.12	9.20	9.12	9.19	5605
2007-02-08	9.26	9.30	9.04	9.18	23652
2007-02-09	9.11	9.17	9.01	9.04	7714
2007-02-12	8.96	9.13	8.96	9.05	13902
2007-02-13	9.05	9.26	9.05	9.14	13440
2007-02-14	9.21	9.28	8.98	9.01	23935
2007-02-15	9.04	9.25	9.04	9.20	13216
2007-02-16	9.27	9.27	9.17	9.20	7926
2007-02-20	9.17	9.27	9.17	9.27	22914
2007-02-21	9.33	9.33	9.27	9.33	5806
2007-02-22	9.29	9.31	9.27	9.27	900
2007-02-23	9.27	9.33	9.27	9.30	1815
2007-02-26	9.33	9.37	9.31	9.31	25387
2007-02-27	9.33	9.39	9.33	9.34	1162
2007-02-28	9.35	9.37	9.34	9.34	2301
2007-03-01	9.34	9.38	9.34	9.38	7890
2007-03-02	9.33	9.38	9.33	9.38	8937
2007-03-05	9.35	9.36	9.31	9.36	5658
2007-03-06	9.27	9.27	9.18	9.19	12900
2007-03-07	9.09	9.11	9.02	9.02	9247
2007-03-08	9.04	9.13	9.02	9.02	2448
2007-03-09	9.00	9.00	8.94	8.95	2100
2007-03-12	8.93	8.93	8.81	8.91	7177
2007-03-13	8.92	8.92	8.87	8.90	7014
2007-03-14	8.92	9.15	8.91	8.95	9874
2007-03-15	8.99	9.13	8.95	9.13	16816
2007-03-16	9.10	9.10	9.09	9.09	1057
2007-03-19	9.11	9.23	9.11	9.23	2973
2007-03-20	9.00	9.06	8.94	9.01	12135
2007-03-21	9.03	9.22	9.03	9.13	10213
2007-03-22	9.13	9.24	8.98	9.07	11983
2007-03-23	9.13	9.28	8.97	8.99	4512
2007-03-26	8.91	8.93	8.87	8.87	2983
2007-03-27	8.87	8.88	8.84	8.88	750
2007-03-28	8.86	8.93	8.83	8.93	6405
2007-03-29	8.93	9.00	8.90	8.94	6516
2007-03-30	8.93	9.00	8.86	8.86	8550
2007-04-02	8.86	8.97	8.86	8.92	13050
2007-04-03	8.88	8.88	8.83	8.83	3160
2007-04-04	8.77	8.91	8.77	8.84	3300
2007-04-05	8.85	8.88	8.84	8.88	2709
2007-04-09	8.96	8.97	8.84	8.84	4906
2007-04-10	8.93	8.93	8.75	8.81	2602
2007-04-11	8.81	8.89	8.78	8.78	26623
2007-04-12	8.73	8.87	8.73	8.79	15450
2007-04-13	8.76	9.01	8.75	8.80	29863
2007-04-16	8.81	9.03	8.81	8.92	34620
2007-04-17	8.87	9.11	8.79	8.98	16563
2007-04-18	8.83	9.08	8.83	9.03	14160
2007-04-19	9.02	9.02	8.84	8.93	10678
2007-04-20	8.84	9.01	8.81	9.01	4245
2007-04-23	9.01	9.04	8.85	8.95	10668
2007-04-24	8.89	9.09	8.87	9.03	13609
2007-04-25	8.99	9.03	8.98	9.03	2187
2007-04-26	9.00	9.01	8.96	8.97	1200
2007-04-27	9.03	9.03	9.01	9.01	3450
2007-04-30	8.95	8.95	8.93	8.93	2944
2007-05-01	8.95	9.01	8.93	9.01	3735
2007-05-02	8.91	9.14	8.90	9.05	13542
2007-05-03	8.90	9.05	8.90	8.96	8886
2007-05-04	9.15	9.21	9.01	9.03	13543
2007-05-07	8.99	9.06	8.91	8.97	12697
2007-05-08	8.91	9.19	8.88	9.19	20439
2007-05-09	9.13	9.29	9.01	9.11	16219
2007-05-10	9.02	9.13	8.84	9.00	12136
2007-05-11	9.03	9.27	8.99	8.99	17071
2007-05-14	9.07	9.21	9.02	9.02	15624
2007-05-15	9.03	9.27	9.02	9.03	19890
2007-05-16	9.03	9.31	9.02	9.15	12043
2007-05-17	9.09	9.17	9.08	9.11	9502
2007-05-18	9.05	9.24	9.05	9.18	8982
2007-05-21	9.17	9.33	9.17	9.32	16141
2007-05-22	9.33	9.53	9.29	9.39	50868
2007-05-23	9.41	9.54	9.38	9.46	17260
2007-05-24	9.45	9.63	9.41	9.49	38764
2007-05-25	9.51	9.52	9.47	9.48	11476
2007-05-29	9.51	9.53	9.45	9.50	12429
2007-05-30	9.53	9.53	9.31	9.45	9420
2007-05-31	9.31	9.36	9.21	9.21	27454
2007-06-01	9.37	9.37	9.00	9.04	9108
2007-06-04	9.17	9.26	9.04	9.19	23316
2007-06-05	9.25	9.36	9.03	9.20	34035
2007-06-06	9.30	9.30	9.11	9.16	7870
2007-06-07	9.15	9.21	9.15	9.18	3453
2007-06-08	9.13	9.31	9.13	9.23	4651
2007-06-11	9.17	9.24	9.15	9.19	9822
2007-06-12	9.15	9.23	9.13	9.17	8866
2007-06-13	9.20	9.21	9.17	9.19	3106
2007-06-14	9.14	9.14	9.04	9.04	11362
2007-06-15	9.06	9.28	9.04	9.13	29796
2007-06-18	9.16	9.20	9.15	9.16	4885
2007-06-19	9.16	9.16	9.14	9.15	450
2007-06-20	9.15	9.20	9.05	9.20	11139
2007-06-21	9.27	9.27	9.01	9.11	13009
2007-06-22	9.11	9.13	9.03	9.13	9720
2007-06-25	9.12	9.28	9.07	9.13	12720
2007-06-26	9.11	9.25	9.03	9.05	20121
2007-06-27	9.25	9.27	9.03	9.07	13950
2007-06-28	9.29	9.29	9.07	9.07	10116
2007-06-29	9.31	9.31	9.05	9.17	4119
2007-07-02	9.27	9.29	9.16	9.16	2683
2007-07-03	9.31	9.31	9.10	9.15	4050
2007-07-05	9.17	9.17	9.13	9.13	600
2007-07-06	9.03	9.19	9.01	9.03	17142
2007-07-09	9.15	9.15	9.00	9.11	14389
2007-07-10	9.01	9.12	8.97	9.00	22005
2007-07-11	9.01	9.06	8.97	8.99	5250
2007-07-12	8.97	9.09	8.85	8.93	15921
2007-07-13	8.87	8.87	8.61	8.71	15900
2007-07-16	8.75	9.36	8.67	9.07	47935
2007-07-17	9.31	9.31	8.81	9.01	17856
2007-07-18	9.13	9.19	8.82	8.92	13005
2007-07-19	8.81	8.98	8.75	8.86	14442
2007-07-20	8.79	9.03	8.71	8.71	6900
2007-07-23	8.67	8.88	8.67	8.75	8100
2007-07-24	8.69	8.72	8.57	8.67	9951
2007-07-25	8.82	8.82	8.21	8.58	23272
2007-07-26	8.47	8.55	8.25	8.40	18972
2007-07-27	8.47	8.47	8.36	8.40	24391
2007-07-30	8.41	8.55	8.41	8.55	2707
2007-07-31	8.58	8.63	8.53	8.59	6694
2007-08-01	8.57	8.57	8.55	8.55	450
2007-08-02	8.40	8.43	8.38	8.38	2025
2007-08-03	8.44	8.44	8.25	8.26	5271
2007-08-06	8.36	8.36	8.11	8.11	9199
2007-08-07	8.10	8.21	8.10	8.18	6414
2007-08-08	8.29	9.00	8.17	8.89	16200
2007-08-09	8.79	8.99	8.77	8.94	14133
2007-08-10	9.05	9.05	8.72	8.72	5982
2007-08-13	8.70	8.73	8.61	8.61	1954
2007-08-14	8.60	8.60	8.34	8.34	3807
2007-08-15	8.23	8.34	7.94	8.23	27444
2007-08-16	8.15	8.18	8.07	8.11	10260
2007-08-17	8.18	8.34	8.18	8.34	4855
2007-08-20	8.27	8.52	8.18	8.34	60561
2007-08-21	8.41	8.93	8.41	8.75	25755
2007-08-22	8.54	8.86	8.54	8.79	9201
2007-08-23	8.63	8.73	8.57	8.69	7500
2007-08-24	8.64	8.64	8.27	8.50	12310
2007-08-27	8.48	8.89	8.38	8.85	18142
2007-08-28	8.82	8.83	8.79	8.81	10500
2007-08-29	8.77	8.91	8.77	8.84	16344
2007-08-30	8.80	9.02	8.80	8.97	12160
2007-08-31	9.01	9.27	9.01	9.21	16369
2007-09-04	9.16	9.27	9.15	9.17	12150
2007-09-05	9.11	9.27	9.11	9.21	14122
2007-09-06	9.27	9.28	9.21	9.27	7149
2007-09-07	9.27	9.32	9.27	9.29	23119
2007-09-10	9.21	9.33	9.20	9.33	17728
2007-09-11	9.30	9.39	9.29	9.35	25188
2007-09-12	9.16	9.27	9.11	9.17	11989
2007-09-13	9.15	9.15	9.11	9.11	1249
2007-09-14	8.94	9.10	8.91	9.07	6397
2007-09-17	8.95	9.16	8.95	9.05	21489
2007-09-18	9.01	9.01	8.94	9.00	4294
2007-09-19	8.93	8.93	8.91	8.92	3450
2007-09-20	8.93	9.07	8.59	8.70	47884
2007-09-21	8.72	8.83	8.68	8.80	7636
2007-09-24	8.75	8.76	8.63	8.68	7537
2007-09-25	8.59	8.67	8.41	8.57	10468
2007-09-26	8.67	8.79	8.63	8.75	9151
2007-09-27	8.93	8.93	8.87	8.93	2940
2007-09-28	9.00	9.16	8.88	9.16	16750
2007-10-01	9.13	9.17	8.74	9.05	12990
2007-10-02	8.99	8.99	8.65	8.89	18129
2007-10-03	8.89	8.91	8.79	8.91	6450
2007-10-04	8.96	8.96	8.83	8.85	5550
2007-10-05	8.73	8.87	8.73	8.80	5197
2007-10-08	8.68	8.68	8.55	8.61	7572
2007-10-09	8.58	8.58	8.58	8.58	450
2007-10-10	8.58	8.59	8.47	8.53	5535
2007-10-11	8.67	8.67	8.55	8.65	12336
2007-10-12	8.69	8.76	8.69	8.76	1042
2007-10-15	8.79	8.89	8.79	8.80	3298
2007-10-16	8.97	8.97	8.81	8.81	1800
2007-10-17	9.01	9.05	8.97	8.97	5442
2007-10-18	8.97	9.00	8.73	8.73	22731
2007-10-19	8.71	8.81	8.62	8.69	12820
2007-10-22	8.72	8.82	8.66	8.67	3300
2007-10-23	8.63	8.73	8.54	8.73	5224
2007-10-24	8.69	8.84	8.61	8.84	11857
2007-10-25	8.66	9.17	8.66	9.17	59584
2007-10-26	9.17	9.17	8.96	9.12	4870
2007-10-29	9.02	9.16	8.71	9.01	10800
2007-10-30	8.77	8.87	8.65	8.85	2700
2007-10-31	8.93	9.15	8.85	9.05	9150
2007-11-01	9.11	9.11	8.84	9.05	4431
2007-11-02	9.04	9.14	9.04	9.14	3945
2007-11-05	8.93	8.93	8.77	8.81	7500
2007-11-06	8.79	8.85	8.71	8.75	9195
2007-11-07	8.58	8.83	8.58	8.66	4516
2007-11-08	8.75	8.75	8.75	8.75	195
2007-11-09	8.72	8.72	8.41	8.65	14071
2007-11-13	8.70	8.86	8.66	8.86	5295
2007-11-14	8.75	8.85	8.73	8.82	4833
2007-11-15	8.81	8.87	8.67	8.86	28222
2007-11-16	8.80	8.91	8.76	8.91	13980
2007-11-19	8.79	8.84	8.66	8.79	6711
2007-11-20	8.87	9.33	8.77	9.16	55297
2007-11-21	9.16	9.16	9.03	9.15	2058
2007-11-23	8.99	8.99	8.90	8.90	450
2007-11-26	8.80	8.97	8.80	8.96	2710
2007-11-27	8.87	8.87	8.71	8.71	2784
2007-11-28	8.74	8.83	8.63	8.64	10006
2007-11-29	8.72	8.72	8.72	8.72	300
2007-11-30	8.83	8.86	8.78	8.83	8238
2007-12-04	8.73	8.79	8.67	8.79	2550
2007-12-05	8.69	8.75	8.63	8.75	4762
2007-12-06	8.74	8.75	8.65	8.75	4050
2007-12-07	8.67	8.75	8.67	8.68	3766
2007-12-10	8.75	8.94	8.73	8.83	33366
2007-12-11	8.77	8.81	8.68	8.69	20977
2007-12-12	8.64	8.72	8.59	8.61	14473
2007-12-13	8.71	8.79	8.66	8.77	13201
2007-12-14	8.66	8.95	8.66	8.83	10768
2007-12-17	8.83	8.86	8.61	8.72	35187
2007-12-18	8.82	8.82	8.61	8.75	8916
2007-12-19	8.72	8.77	8.37	8.53	24906
2007-12-20	8.69	8.69	8.39	8.54	9610
2007-12-21	8.59	8.67	8.53	8.53	11280
2007-12-24	8.62	8.65	8.08	8.22	17311
2007-12-26	8.10	8.63	8.10	8.63	9150
2007-12-27	8.43	8.53	8.20	8.41	18285
2007-12-28	8.47	8.48	8.31	8.46	8445
2007-12-31	8.43	8.49	8.39	8.49	2880
2008-01-02	8.39	8.39	8.22	8.33	11424
2008-01-03	8.26	8.49	8.23	8.31	15808
2008-01-04	8.53	8.53	8.01	8.14	11556
2008-01-07	8.05	8.32	8.05	8.18	9237
2008-01-08	8.13	8.25	8.03	8.13	16128
2008-01-09	8.09	8.26	7.94	8.09	17295
2008-01-10	8.03	8.09	7.98	8.09	5580
2008-01-11	8.03	8.03	7.94	7.94	2400
2008-01-14	8.00	8.04	7.69	7.83	13963
2008-01-15	7.84	7.84	7.33	7.54	32992
2008-01-16	7.47	7.80	7.43	7.71	10590
2008-01-17	7.69	7.75	7.65	7.73	5074
2008-01-18	7.82	7.89	7.79	7.81	10650
2008-01-22	7.73	7.97	7.49	7.97	12070
2008-01-23	7.90	8.06	7.84	8.06	4785
2008-01-24	8.15	8.31	8.15	8.28	5676
2008-01-25	8.21	8.28	8.21	8.24	1350
2008-01-28	8.26	8.26	8.26	8.26	585
2008-01-29	8.30	8.30	8.23	8.25	3106
2008-01-30	8.33	8.45	8.27	8.45	7498
2008-01-31	8.44	8.59	8.44	8.59	1050
2008-02-01	8.63	8.72	8.63	8.72	1650
2008-02-04	8.65	8.73	8.65	8.73	2746
2008-02-05	8.74	8.74	8.69	8.73	450
2008-02-06	8.59	8.67	8.59	8.67	2250
2008-02-07	8.67	8.67	8.67	8.67	450
2008-02-08	8.66	8.66	8.65	8.65	300
2008-02-11	8.83	8.83	8.71	8.79	5269
2008-02-12	8.77	8.81	8.18	8.81	9195
2008-02-13	8.67	8.67	8.67	8.67	300
2008-02-14	8.76	8.79	8.52	8.52	2182
2008-02-15	8.67	8.67	8.11	8.14	13345
2008-02-19	8.23	8.30	8.20	8.23	2829
2008-02-20	8.30	9.07	8.29	8.86	30340
2008-02-21	8.77	9.07	8.67	8.83	8772
2008-02-22	8.79	8.80	8.79	8.80	600
2008-02-26	8.72	8.72	8.68	8.68	300
2008-02-28	8.79	8.79	8.61	8.62	3450
2008-02-29	8.39	8.39	8.39	8.39	450
2008-03-03	8.66	8.74	8.51	8.59	3927
2008-03-06	8.83	8.83	8.83	8.83	292
2008-03-07	8.63	8.63	8.63	8.63	150
2008-03-10	8.61	8.61	8.53	8.57	2400
2008-03-11	8.64	8.66	8.55	8.66	1200
2008-03-13	8.57	8.60	8.50	8.60	1350
2008-03-14	8.53	8.66	8.39	8.47	8904
2008-03-17	8.49	8.57	8.47	8.53	17986
2008-03-18	8.49	8.53	8.49	8.53	3750
2008-03-19	8.46	8.46	8.33	8.41	6168
2008-03-20	8.41	8.45	8.39	8.40	11739
2008-03-24	8.61	8.67	8.40	8.50	2320
2008-03-25	8.48	8.48	8.46	8.47	1786
2008-03-26	8.53	8.54	8.49	8.52	9745
2008-03-27	8.50	8.55	8.49	8.49	4050
2008-03-28	8.49	8.60	8.49	8.60	547
2008-04-01	8.65	8.74	8.65	8.65	4026
2008-04-02	8.59	8.66	8.53	8.66	3991
2008-04-03	8.52	8.52	8.51	8.51	1800
2008-04-04	8.60	8.60	8.60	8.60	1620
2008-04-07	8.75	8.75	8.40	8.40	15342
2008-04-08	8.40	8.57	8.39	8.39	2979
2008-04-09	8.39	8.41	8.35	8.35	4066
2008-04-10	8.35	8.38	8.27	8.38	8826
2008-04-11	8.33	8.34	8.22	8.25	6498
2008-04-14	8.24	8.24	8.20	8.20	300
2008-04-15	8.27	8.33	8.19	8.20	2971
2008-04-16	8.32	8.33	8.27	8.27	3600
2008-04-17	8.27	8.27	8.17	8.17	313
2008-04-18	8.19	8.19	8.17	8.17	600
2008-04-21	8.17	8.59	8.17	8.59	1740
2008-04-22	8.19	8.34	8.19	8.19	1125
2008-04-23	8.19	8.19	8.18	8.18	300
2008-04-24	8.56	8.57	8.30	8.30	2250
2008-04-25	8.29	8.33	8.29	8.33	1050
2008-04-28	8.19	8.59	8.19	8.59	2949
2008-04-29	8.43	8.54	8.33	8.34	8550
2008-04-30	8.57	8.57	8.57	8.57	150
2008-05-01	8.37	8.52	8.37	8.52	1851
2008-05-02	8.37	8.61	8.33	8.61	2850
2008-05-05	8.57	8.57	8.53	8.55	600
2008-05-06	8.57	8.66	8.33	8.33	6291
2008-05-07	8.37	8.64	8.27	8.47	4383
2008-05-08	8.41	8.57	8.40	8.57	1902
2008-05-09	8.40	8.40	8.37	8.37	735
2008-05-12	8.45	8.57	8.37	8.50	2619
2008-05-13	8.57	8.57	8.47	8.47	1800
2008-05-14	8.47	8.55	8.24	8.24	16119
2008-05-15	8.41	8.51	8.27	8.40	2997
2008-05-16	8.24	8.47	8.23	8.24	1702
2008-05-19	8.27	8.53	8.27	8.53	1350
2008-05-20	8.30	8.83	8.26	8.40	20620
2008-05-21	8.63	8.83	8.59	8.82	15328
2008-05-22	8.49	8.67	8.49	8.65	2067
2008-05-23	8.45	8.67	8.45	8.67	1879
2008-05-27	8.45	8.57	8.45	8.57	688
2008-05-28	8.48	8.48	8.45	8.45	2494
2008-05-30	8.59	8.67	8.58	8.67	600
2008-06-02	8.47	8.47	8.20	8.20	4659
2008-06-03	8.42	8.42	8.42	8.42	150
2008-06-04	8.21	8.24	8.21	8.21	1450
2008-06-05	8.21	8.49	8.00	8.49	8802
2008-06-06	8.49	8.52	8.13	8.45	2550
2008-06-09	8.30	8.35	8.21	8.33	4050
2008-06-11	8.43	8.43	8.20	8.20	750
2008-06-12	8.14	8.27	8.14	8.27	1663
2008-06-13	8.41	8.41	8.00	8.10	8505
2008-06-16	8.30	8.53	8.29	8.53	13432
2008-06-17	8.36	8.51	7.89	8.00	16762
2008-06-18	7.89	8.32	7.79	7.87	5401
2008-06-19	7.83	8.02	7.83	7.92	1200
2008-06-20	7.97	7.98	7.83	7.98	3376
2008-06-23	7.99	7.99	7.73	7.74	7950
2008-06-24	7.96	7.96	7.81	7.81	600
2008-06-25	7.74	7.91	7.74	7.91	2286
2008-06-26	7.74	7.74	7.74	7.74	150
2008-06-27	7.77	7.84	7.67	7.84	7510
2008-06-30	7.78	7.78	7.67	7.74	1590
2008-07-01	7.73	7.75	7.47	7.47	4245
2008-07-03	7.42	7.53	7.42	7.50	1689
2008-07-07	7.40	7.40	7.40	7.40	1111
2008-07-08	7.40	7.46	7.35	7.46	11925
2008-07-09	7.49	7.49	7.45	7.45	990
2008-07-10	7.46	7.47	7.35	7.35	3214
2008-07-11	7.39	7.39	7.33	7.33	3576
2008-07-14	7.33	7.71	7.33	7.67	2250
2008-07-15	7.57	7.57	7.33	7.55	3829
2008-07-16	7.33	7.49	7.27	7.41	8833
2008-07-17	7.41	7.90	7.41	7.90	3270
2008-07-18	7.72	8.17	7.72	8.17	7237
2008-07-21	7.59	7.90	7.59	7.73	2770
2008-07-22	7.63	7.73	7.47	7.73	7060
2008-07-23	7.57	7.67	7.57	7.67	2100
2008-07-24	7.70	7.71	7.50	7.67	1519
2008-07-25	7.67	7.67	7.67	7.67	726
2008-07-28	7.67	7.95	7.67	7.67	7441
2008-07-29	7.94	7.98	7.79	7.98	4209
2008-07-30	7.93	8.22	7.85	8.22	8898
2008-07-31	8.29	8.29	8.23	8.23	750
2008-08-01	8.17	8.17	8.00	8.00	3111
2008-08-04	8.01	8.01	8.01	8.01	1500
2008-08-05	8.00	8.08	7.99	7.99	10650
2008-08-06	8.05	8.05	7.95	8.05	2551
2008-08-07	8.05	8.13	8.05	8.13	1198
2008-08-08	8.07	8.20	8.04	8.20	15637
2008-08-11	8.07	8.10	7.97	7.97	16488
2008-08-12	7.97	7.99	7.97	7.97	738
2008-08-13	7.97	7.98	7.97	7.97	3960
2008-08-14	8.00	8.00	8.00	8.00	768
2008-08-15	8.14	8.50	7.95	8.02	8169
2008-08-18	8.16	8.16	8.09	8.09	1162
2008-08-19	7.97	8.20	7.95	8.06	4839
2008-08-20	8.26	9.00	8.00	9.00	41178
2008-08-21	9.97	9.97	8.40	8.80	112869
2008-08-25	8.34	8.34	7.77	7.89	9135
2008-08-26	8.14	8.33	8.07	8.07	4977
2008-08-27	8.26	8.26	8.07	8.10	5358
2008-08-28	8.02	8.24	8.02	8.22	15520
2008-08-29	8.25	8.75	8.25	8.75	11274
2008-09-02	8.27	8.39	8.27	8.36	1575
2008-09-03	8.74	8.75	8.08	8.75	14653
2008-09-04	8.67	8.97	8.63	8.97	2806
2008-09-05	8.74	8.85	8.73	8.85	6000
2008-09-08	8.87	8.99	8.87	8.97	10927
2008-09-09	8.73	8.95	8.33	8.84	11112
2008-09-10	8.84	8.89	8.63	8.63	17643
2008-09-11	8.63	8.90	8.63	8.90	4470
2008-09-12	8.87	9.07	8.87	9.07	7650
2008-09-15	8.61	9.05	8.37	8.99	39903
2008-09-16	8.97	9.03	8.67	9.03	8235
2008-09-17	8.53	8.99	8.44	8.99	6889
2008-09-18	8.93	8.97	8.60	8.77	20002
2008-09-19	8.97	9.07	8.20	8.53	38787
2008-09-22	8.67	8.70	8.52	8.61	3970
2008-09-23	8.45	8.57	8.18	8.50	4842
2008-09-24	8.36	8.51	8.36	8.51	2200
2008-09-25	8.54	8.54	7.95	7.95	19590
2008-09-26	7.77	7.93	7.77	7.93	6900
2008-09-29	8.80	8.80	7.87	8.17	9075
2008-09-30	7.87	8.01	7.77	7.77	7227
2008-10-01	7.77	8.60	7.77	8.60	12832
2008-10-02	7.99	8.43	7.99	8.12	6627
2008-10-03	8.22	8.30	8.13	8.13	1500
2008-10-06	7.97	8.02	7.93	8.01	7824
2008-10-07	7.93	8.23	7.93	8.14	1807
2008-10-08	7.84	8.12	7.84	7.87	1608
2008-10-09	7.84	7.91	7.84	7.91	300
2008-10-10	7.91	7.91	7.57	7.57	7045
2008-10-13	7.80	7.91	7.80	7.91	4665
2008-10-14	7.73	7.85	7.17	7.43	32413
2008-10-15	7.37	7.45	7.20	7.45	12693
2008-10-16	7.43	7.43	7.34	7.34	1947
2008-10-17	7.41	7.50	7.41	7.42	5529
2008-10-20	7.70	7.70	7.70	7.70	382
2008-10-21	7.63	7.67	7.63	7.67	1117
2008-10-22	7.67	7.67	7.60	7.60	951
2008-10-23	7.50	7.50	7.20	7.40	9450
2008-10-24	7.40	7.40	6.84	7.13	4932
2008-10-27	7.51	7.51	7.07	7.07	2250
2008-10-28	7.33	7.33	7.10	7.31	4539
2008-10-29	7.33	7.51	7.23	7.42	32832
2008-10-30	7.59	7.59	7.20	7.23	10741
2008-10-31	7.59	7.60	7.20	7.60	7290
2008-11-03	7.19	7.30	7.07	7.25	10882
2008-11-04	7.46	7.60	7.46	7.60	2278
2008-11-05	7.53	7.53	7.53	7.53	450
2008-11-06	7.04	7.60	7.04	7.60	4465
2008-11-07	7.20	7.40	7.20	7.28	3262
2008-11-10	7.60	7.60	7.60	7.60	684
2008-11-12	7.33	7.59	7.33	7.59	828
2008-11-13	7.57	7.59	7.40	7.47	2298
2008-11-14	7.60	7.60	7.40	7.56	1600
2008-11-17	7.57	7.60	7.27	7.47	10387
2008-11-18	7.33	7.60	7.27	7.60	2209
2008-11-19	7.52	7.59	7.33	7.39	2511
2008-11-20	7.54	7.67	7.27	7.49	6975
2008-11-21	7.67	7.77	7.27	7.31	14853
2008-11-24	7.07	7.77	7.07	7.50	11446
2008-11-25	7.19	7.67	7.07	7.67	7654
2008-11-26	7.65	7.77	7.13	7.67	8217
2008-11-28	7.73	7.73	7.10	7.10	1704
2008-12-01	7.19	7.65	7.10	7.65	6642
2008-12-02	7.61	7.61	7.10	7.10	4066
2008-12-03	7.63	7.65	7.17	7.17	2775
2008-12-04	7.33	7.45	7.11	7.45	3111
2008-12-08	7.35	7.35	7.33	7.33	1219
2008-12-09	7.17	7.61	7.17	7.58	4200
2008-12-10	7.33	7.33	7.00	7.13	31446
2008-12-11	7.17	7.17	7.13	7.17	2550
2008-12-15	7.17	7.45	7.17	7.19	1891
2008-12-16	7.17	7.33	7.17	7.32	10401
2008-12-17	7.22	7.48	7.20	7.26	8683
2008-12-18	7.42	7.42	7.17	7.17	1515
2008-12-19	7.37	7.41	7.33	7.41	35686
2008-12-22	7.27	7.60	7.27	7.60	1827
2008-12-23	7.34	7.34	7.20	7.26	3961
2008-12-24	7.21	7.21	7.21	7.21	150
2008-12-29	7.49	7.49	7.25	7.33	3337
2008-12-30	7.29	7.41	7.17	7.40	16081
2008-12-31	7.53	7.60	7.33	7.59	9699
2009-01-02	7.35	7.60	7.00	7.53	18529
2009-01-05	7.33	7.33	7.15	7.21	5319
2009-01-06	7.40	7.46	7.20	7.33	6091
2009-01-08	7.31	7.31	7.28	7.28	2100
2009-01-09	7.32	7.33	7.31	7.33	5550
2009-01-12	7.23	7.33	7.23	7.28	6045
2009-01-13	7.28	7.33	7.28	7.33	1512
2009-01-14	7.31	7.43	7.27	7.43	13143
2009-01-15	7.34	7.51	7.23	7.23	16314
2009-01-16	7.33	7.33	7.23	7.33	3000
2009-01-20	7.21	7.27	7.21	7.21	750
2009-01-21	7.21	7.23	7.21	7.21	1950
2009-01-22	7.21	7.21	7.20	7.20	3231
2009-01-23	7.20	7.20	7.20	7.20	2316
2009-01-26	7.20	7.20	7.17	7.17	2250
2009-01-27	7.19	7.33	7.17	7.17	3339
2009-01-28	7.33	7.47	7.33	7.33	4939
2009-01-29	7.30	7.30	7.30	7.30	1275
2009-01-30	7.40	7.40	7.40	7.40	150
2009-02-02	7.33	7.48	7.20	7.22	7855
2009-02-03	7.33	7.33	7.33	7.33	615
2009-02-04	7.30	7.30	7.20	7.29	3300
2009-02-05	7.20	7.26	7.20	7.26	600
2009-02-06	7.21	7.33	7.21	7.33	1396
2009-02-09	7.33	7.34	7.17	7.17	15225
2009-02-10	7.33	7.33	7.33	7.33	11400
2009-02-11	7.33	7.33	7.33	7.33	300
2009-02-12	7.20	7.20	7.20	7.20	1396
2009-02-13	7.20	7.32	7.13	7.32	8191
2009-02-17	7.33	7.33	7.07	7.20	9264
2009-02-18	7.11	7.33	7.11	7.33	1525
2009-02-20	7.30	7.33	7.23	7.33	7266
2009-02-23	7.33	7.61	7.32	7.60	12670
2009-02-24	7.33	7.59	7.24	7.51	6996
2009-02-25	7.43	7.50	7.43	7.50	3300
2009-02-26	7.43	7.60	7.24	7.29	16197
2009-02-27	7.24	7.60	7.10	7.53	14608
2009-03-02	7.20	7.27	7.17	7.17	6106
2009-03-03	7.17	7.50	7.10	7.50	12385
2009-03-04	7.50	7.50	7.10	7.10	6513
2009-03-05	7.00	7.25	6.93	7.00	10495
2009-03-06	7.00	7.20	6.94	7.01	15720
2009-03-09	7.16	7.19	6.97	6.97	16357
2009-03-10	7.06	7.24	6.97	7.20	8008
2009-03-11	7.21	7.28	6.97	7.07	3196
2009-03-12	6.93	7.33	6.93	7.13	4500
2009-03-13	7.17	7.17	7.07	7.07	1050
2009-03-16	7.13	7.20	6.97	7.07	7870
2009-03-17	6.93	7.32	6.93	7.32	2542
2009-03-18	7.32	7.32	6.93	6.93	1702
2009-03-19	6.93	7.26	6.93	7.26	2565
2009-03-20	7.33	7.33	7.07	7.07	7578
2009-03-23	7.50	7.50	7.13	7.25	13345
2009-03-24	7.48	7.50	7.33	7.46	6126
2009-03-25	7.44	7.60	7.33	7.60	9855
2009-03-26	7.46	8.00	7.37	8.00	13695
2009-03-27	8.00	8.00	7.52	7.55	3666
2009-03-30	7.55	8.33	7.55	8.33	2127
2009-03-31	8.00	8.00	7.70	7.97	3600
2009-04-01	7.55	8.17	7.55	8.04	6757
2009-04-02	8.00	8.00	7.87	7.87	9750
2009-04-03	7.83	8.25	7.80	8.06	7410
2009-04-06	8.67	8.67	8.00	8.61	11175
2009-04-07	8.65	8.65	7.91	8.06	2400
2009-04-08	7.93	8.25	7.89	8.00	7707
2009-04-09	8.13	8.32	8.10	8.32	1762
2009-04-13	8.03	8.33	8.02	8.33	1318
2009-04-14	8.33	8.33	8.25	8.27	1350
2009-04-15	8.11	8.43	8.03	8.43	12090
2009-04-16	8.61	8.63	8.33	8.61	8659
2009-04-17	8.55	8.65	8.52	8.65	9189
2009-04-20	8.47	8.61	8.25	8.27	3087
2009-04-21	8.27	8.50	8.13	8.50	3720
2009-04-22	8.20	8.50	8.15	8.49	2448
2009-04-23	8.31	8.31	7.91	7.99	6900
2009-04-24	8.00	8.00	7.83	7.90	4800
2009-04-27	7.98	8.25	7.98	8.02	7497
2009-04-28	7.89	8.14	7.86	8.10	5241
2009-04-29	8.10	8.10	8.10	8.10	1500
2009-04-30	7.99	8.17	7.91	7.93	8545
2009-05-01	8.17	8.41	8.07	8.27	9445
2009-05-04	8.65	8.65	8.13	8.41	10422
2009-05-05	8.45	8.60	8.07	8.07	9076
2009-05-06	8.33	8.43	8.20	8.43	4828
2009-05-07	8.62	8.62	8.39	8.39	1069
2009-05-08	8.64	8.64	8.20	8.30	14925
2009-05-11	8.35	8.61	8.35	8.57	3666
2009-05-12	8.53	8.61	8.33	8.57	13809
2009-05-14	8.20	8.57	8.20	8.55	2700
2009-05-15	8.57	8.60	8.21	8.38	21457
2009-05-18	8.30	8.65	8.30	8.52	8181
2009-05-19	8.39	8.60	8.39	8.57	19396
2009-05-20	8.60	9.43	8.57	9.27	81519
2009-05-21	9.22	10.13	9.07	9.54	111609
2009-05-22	9.01	9.54	8.75	9.29	52711
2009-05-26	9.11	9.33	8.69	9.25	17422
2009-05-27	9.40	9.47	9.39	9.47	3916
2009-05-28	9.01	9.21	8.93	8.93	1720
2009-05-29	9.21	9.21	8.83	8.83	4402
2009-06-01	9.17	9.40	9.04	9.16	8047
2009-06-02	8.95	9.30	8.83	9.09	17808
2009-06-03	8.91	9.17	8.80	9.13	12651
2009-06-04	8.96	9.11	8.95	9.10	4264
2009-06-05	8.83	9.17	8.83	9.17	8209
2009-06-08	9.17	9.17	8.87	9.16	6430
2009-06-09	9.01	9.27	9.00	9.17	24162
2009-06-10	9.17	9.17	8.96	9.12	9213
2009-06-11	9.17	9.65	9.13	9.65	21129
2009-06-12	9.64	9.67	9.07	9.61	13044
2009-06-15	9.29	9.64	9.02	9.58	11509
2009-06-16	9.51	9.59	8.94	9.25	12138
2009-06-17	9.40	9.53	8.91	9.44	10050
2009-06-18	9.45	9.45	8.94	9.19	5727
2009-06-19	9.39	9.39	8.91	8.91	15565
2009-06-22	9.09	9.31	8.67	9.26	32704
2009-06-23	9.26	9.27	8.84	9.17	18055
2009-06-24	9.26	10.23	8.91	9.99	102472
2009-06-25	10.00	10.00	9.15	9.55	60592
2009-06-26	9.60	10.69	9.25	10.53	3043303
2009-06-29	10.23	10.39	9.43	9.55	119439
2009-06-30	9.55	9.93	9.50	9.61	31456
2009-07-01	9.69	9.99	9.50	9.95	44590
2009-07-02	9.89	9.89	9.50	9.56	52543
2009-07-06	9.55	10.66	9.55	10.15	133243
2009-07-07	10.19	10.33	9.91	9.96	58471
2009-07-08	10.00	10.33	9.62	10.05	51403
2009-07-09	10.11	10.39	9.96	10.16	40906
2009-07-10	10.17	10.47	10.00	10.28	13123
2009-07-13	10.43	10.43	10.09	10.27	20503
2009-07-14	10.22	10.35	10.22	10.26	18666
2009-07-15	10.37	10.48	10.09	10.48	43929
2009-07-16	10.48	10.53	10.15	10.51	45249
2009-07-17	10.52	10.53	10.42	10.50	26785
2009-07-20	10.51	10.60	10.33	10.56	23133
2009-07-21	10.30	10.53	10.17	10.41	39939
2009-07-22	10.20	10.47	10.20	10.47	17227
2009-07-23	10.41	10.74	10.30	10.73	64095
2009-07-24	10.73	10.83	10.46	10.78	20730
2009-07-27	10.17	10.85	10.17	10.71	22140
2009-07-28	10.72	11.62	10.61	11.55	55630
2009-07-29	11.49	11.49	10.51	11.45	41143
2009-07-30	11.49	11.95	11.23	11.95	62511
2009-07-31	11.91	11.99	11.00	11.99	83266
2009-08-03	11.99	12.22	10.93	11.11	114993
2009-08-04	11.06	11.33	11.03	11.27	36886
2009-08-05	11.29	11.89	11.09	11.44	143700
2009-08-06	11.53	11.56	11.06	11.47	32070
2009-08-07	11.53	11.53	11.23	11.45	46648
2009-08-10	11.39	11.47	11.02	11.43	9588
2009-08-11	11.34	11.42	11.13	11.37	31887
2009-08-12	11.20	11.43	11.17	11.42	50164
2009-08-13	11.47	11.47	11.18	11.33	17878
2009-08-14	11.33	11.34	11.07	11.25	35529
2009-08-17	11.17	11.42	11.17	11.26	35454
2009-08-18	11.33	11.33	11.13	11.33	21274
2009-08-19	11.34	11.40	11.24	11.35	21580
2009-08-20	11.37	11.47	11.30	11.39	28326
2009-08-21	11.47	11.49	11.05	11.46	66552
2009-08-24	11.43	11.53	11.17	11.39	50820
2009-08-25	11.37	11.47	11.33	11.46	27952
2009-08-26	11.43	11.48	11.24	11.43	22774
2009-08-27	11.29	11.43	11.18	11.43	17242
2009-08-28	11.43	11.43	11.05	11.13	30423
2009-08-31	11.14	11.28	10.87	10.87	47388
2009-09-01	10.85	11.17	10.37	10.39	38076
2009-09-02	10.63	10.83	10.46	10.50	16336
2009-09-03	10.66	10.67	10.50	10.63	15214
2009-09-04	10.51	10.67	10.50	10.67	21328
2009-09-08	10.65	10.67	10.29	10.41	17920
2009-09-09	10.33	10.62	10.33	10.47	25278
2009-09-10	10.47	10.59	10.17	10.28	11832
2009-09-11	10.25	10.26	10.09	10.17	5421
2009-09-14	10.24	10.33	10.07	10.23	14404
2009-09-15	10.18	10.27	10.01	10.18	8799
2009-09-16	10.20	10.29	10.06	10.29	14386
2009-09-17	10.13	10.36	10.05	10.23	8620
2009-09-18	10.17	10.38	10.17	10.37	58435
2009-09-21	10.32	10.55	10.09	10.53	9838
2009-09-22	10.60	10.99	10.60	10.87	19777
2009-09-23	10.84	11.07	10.62	10.62	12526
2009-09-24	10.66	10.74	10.23	10.47	15439
2009-09-25	10.17	10.80	10.17	10.77	45531
2009-09-28	10.83	10.83	10.35	10.83	14604
2009-09-29	10.50	10.62	10.39	10.54	3415
2009-09-30	10.57	10.57	10.19	10.34	27622
2009-10-01	10.18	10.19	9.87	9.92	20625
2009-10-02	9.90	10.05	9.68	9.91	17707
2009-10-05	10.00	10.04	9.91	9.91	7329
2009-10-06	9.89	9.99	9.69	9.89	6009
2009-10-07	10.03	10.13	9.83	10.05	6534
2009-10-08	10.03	10.45	9.97	10.29	37087
2009-10-09	10.25	10.25	9.97	10.15	14965
2009-10-12	10.25	10.32	10.23	10.27	8476
2009-10-13	10.31	10.37	10.23	10.31	20953
2009-10-14	10.33	10.47	10.33	10.47	7626
2009-10-15	10.47	11.33	10.06	11.33	132822
2009-10-16	10.92	11.50	10.83	11.28	40573
2009-10-19	11.32	11.54	10.95	11.31	68766
2009-10-20	11.28	11.48	11.22	11.31	10944
2009-10-21	11.27	11.27	10.93	10.93	15634
2009-10-22	10.73	10.97	10.71	10.97	13537
2009-10-23	11.25	11.27	10.07	10.40	18154
2009-10-26	10.39	10.39	9.87	9.87	22285
2009-10-27	10.19	10.19	9.50	9.50	22462
2009-10-28	9.49	9.87	9.49	9.76	25009
2009-10-29	9.81	10.40	9.68	9.97	24202
2009-10-30	10.00	11.49	9.71	10.03	75985
2009-11-02	10.07	10.07	9.72	9.93	10963
2009-11-03	9.89	9.89	9.67	9.75	17677
2009-11-04	9.79	9.95	9.78	9.83	34290
2009-11-05	10.02	10.31	10.02	10.29	28167
2009-11-06	10.24	10.39	9.97	10.15	14716
2009-11-09	10.22	10.33	10.01	10.21	18663
2009-11-10	10.23	10.37	9.95	9.96	11092
2009-11-11	10.03	10.38	10.03	10.28	7995
2009-11-12	10.25	10.41	9.77	9.93	30594
2009-11-13	9.93	10.04	9.68	9.79	18274
2009-11-16	9.85	10.67	9.85	10.63	14004
2009-11-17	10.60	11.00	10.34	10.66	14365
2009-11-18	10.69	10.87	10.49	10.75	37381
2009-11-19	10.71	10.73	10.35	10.35	19261
2009-11-20	10.39	11.07	10.34	10.99	60754
2009-11-23	11.06	11.39	11.02	11.31	22603
2009-11-24	11.30	11.37	11.20	11.37	19404
2009-11-25	11.35	11.35	11.17	11.33	16878
2009-11-27	11.14	11.33	11.05	11.33	27757
2009-11-30	11.29	11.39	11.09	11.39	59368
2009-12-01	11.45	11.45	11.09	11.15	29460
2009-12-02	10.95	11.32	10.80	11.25	12340
2009-12-03	11.26	11.29	10.89	10.92	14484
2009-12-04	11.13	11.24	10.90	11.23	18486
2009-12-07	10.59	11.25	10.59	11.18	18579
2009-12-08	11.13	11.32	10.87	11.03	32863
2009-12-09	11.05	11.13	10.76	10.99	9499
2009-12-10	11.00	11.30	10.68	10.79	9511
2009-12-11	10.84	10.95	10.61	10.69	10162
2009-12-14	10.70	10.99	10.68	10.84	15309
2009-12-15	10.69	11.13	10.52	10.52	52476
2009-12-16	10.59	11.03	10.51	10.55	16267
2009-12-17	10.57	10.70	10.12	10.17	17041
2009-12-18	10.27	10.83	10.19	10.67	111376
2009-12-21	10.69	11.00	10.57	10.91	26847
2009-12-22	10.67	10.97	10.67	10.91	20608
2009-12-23	10.99	11.11	10.69	10.99	12480
2009-12-24	11.20	11.20	11.01	11.07	3658
2009-12-28	11.07	11.20	11.07	11.13	4323
2009-12-29	11.17	11.22	10.89	10.95	6118
2009-12-30	10.97	11.20	10.77	10.85	15511
2009-12-31	10.87	11.05	10.77	10.83	18439
2010-01-04	10.92	11.09	10.85	11.03	13020
2010-01-05	10.85	10.94	10.80	10.82	13726
2010-01-06	10.77	11.21	10.38	10.38	70893
2010-01-07	10.47	10.48	10.13	10.32	22072
2010-01-08	10.55	10.55	10.05	10.14	11838
2010-01-11	10.21	10.79	10.01	10.47	48144
2010-01-12	10.43	10.55	10.10	10.13	25911
2010-01-13	10.17	10.39	10.09	10.09	10912
2010-01-14	10.26	10.69	10.26	10.48	12274
2010-01-15	10.57	10.71	10.20	10.20	29811
2010-01-19	10.18	10.69	10.13	10.65	24298
2010-01-20	10.59	10.60	10.19	10.20	7831
2010-01-21	10.23	10.23	9.84	9.87	38800
2010-01-22	9.93	10.20	9.67	9.74	30129
2010-01-25	9.83	10.11	9.64	9.73	11163
2010-01-26	9.75	9.97	9.51	9.51	13405
2010-01-27	9.53	9.91	9.53	9.77	7360
2010-01-28	9.80	10.24	9.71	9.92	30904
2010-01-29	9.97	10.09	9.83	9.91	19143
2010-02-01	9.97	9.98	9.70	9.74	18079
2010-02-02	9.73	10.10	9.73	9.74	24597
2010-02-03	9.77	9.83	9.61	9.61	11919
2010-02-04	9.63	9.93	9.47	9.53	32068
2010-02-05	9.57	9.80	9.57	9.75	10552
2010-02-08	9.77	9.78	9.45	9.45	20337
2010-02-09	9.53	9.88	9.50	9.62	10897
2010-02-10	9.55	9.65	9.47	9.54	9961
2010-02-11	9.55	10.00	9.55	9.91	21871
2010-02-12	9.51	10.02	9.51	10.00	11056
2010-02-16	10.00	10.00	9.79	9.99	9879
2010-02-17	10.00	10.00	9.80	9.88	8206
2010-02-18	9.90	9.94	9.70	9.94	31023
2010-02-19	9.94	10.10	9.76	9.90	29896
2010-02-22	9.96	10.06	9.87	10.06	10962
2010-02-23	10.05	10.15	9.75	10.13	19617
2010-02-24	10.17	10.40	10.17	10.33	17145
2010-02-25	10.50	11.10	10.50	10.98	50244
2010-02-26	10.98	11.07	10.38	10.55	24897
2010-03-01	10.62	10.92	10.32	10.83	14823
2010-03-02	11.05	11.05	10.69	10.94	15409
2010-03-03	10.98	10.99	10.77	10.87	16063
2010-03-04	10.87	10.96	10.77	10.92	6600
2010-03-05	10.95	11.27	10.66	11.19	31230
2010-03-08	10.96	11.17	10.93	11.17	4846
2010-03-09	11.13	11.22	11.03	11.20	6697
2010-03-10	11.17	11.17	10.59	11.05	12373
2010-03-11	11.07	11.28	10.98	11.15	8169
2010-03-12	11.14	11.14	10.88	10.89	4744
2010-03-15	11.13	11.17	10.73	11.03	19074
2010-03-16	11.07	11.07	10.88	11.02	3804
2010-03-17	10.97	11.09	10.79	10.89	21877
2010-03-18	10.81	11.11	10.50	10.81	18657
2010-03-19	10.87	10.94	10.54	10.73	36619
2010-03-22	10.67	10.93	10.41	10.90	14152
2010-03-23	10.85	11.13	10.49	10.68	34917
2010-03-24	10.66	10.73	10.44	10.45	29649
2010-03-25	10.50	10.69	10.27	10.27	10027
2010-03-26	10.31	10.57	10.20	10.38	16059
2010-03-29	10.41	10.45	10.21	10.21	5448
2010-03-30	10.25	10.27	10.17	10.27	25962
2010-03-31	10.20	10.43	10.01	10.09	22876
2010-04-01	10.10	10.36	10.00	10.00	9162
2010-04-05	10.03	10.55	10.03	10.48	17047
2010-04-06	10.42	10.42	10.20	10.29	5872
2010-04-07	10.21	10.43	10.13	10.17	20361
2010-04-08	10.19	10.25	10.02	10.02	23989
2010-04-09	10.07	10.21	9.83	9.90	23575
2010-04-12	9.83	10.05	9.73	9.79	19963
2010-04-13	9.87	10.48	9.81	10.45	21009
2010-04-14	10.44	10.61	10.25	10.61	8757
2010-04-15	10.33	10.67	10.33	10.67	7804
2010-04-16	10.67	10.67	10.49	10.49	16201
2010-04-19	10.36	10.56	10.36	10.37	2257
2010-04-20	10.43	10.47	10.01	10.47	8428
2010-04-21	10.25	10.25	10.07	10.15	9805
2010-04-22	10.07	10.81	10.07	10.58	31321
2010-04-23	10.71	10.71	10.19	10.48	31783
2010-04-26	10.42	10.76	10.42	10.76	18531
2010-04-27	10.71	10.98	10.42	10.42	24999
2010-04-28	10.62	10.80	10.53	10.53	9468
2010-04-29	10.61	11.00	10.55	10.81	9019
2010-04-30	10.84	11.00	10.31	10.61	23490
2010-05-03	10.66	10.90	10.55	10.90	7996
2010-05-04	10.90	10.90	10.51	10.60	16320
2010-05-05	10.60	10.76	10.17	10.19	16506
2010-05-06	10.28	10.58	10.10	10.10	19690
2010-05-07	10.11	10.70	10.11	10.17	35038
2010-05-10	10.43	10.69	10.19	10.49	25872
2010-05-11	10.41	10.99	10.41	10.99	12175
2010-05-12	10.97	11.33	10.94	11.33	22948
2010-05-13	11.20	11.35	11.19	11.35	18721
2010-05-14	11.33	11.33	11.13	11.15	8601
2010-05-17	11.25	11.33	11.10	11.31	16891
2010-05-18	11.33	11.34	10.67	10.75	16491
2010-05-19	10.76	10.98	10.73	10.83	14446
2010-05-20	10.74	11.15	10.35	10.36	38412
2010-05-21	10.37	11.12	10.37	10.59	56509
2010-05-24	10.62	10.95	10.37	10.37	12234
2010-05-25	10.34	10.39	10.07	10.15	28749
2010-05-26	10.81	10.81	10.13	10.13	18486
2010-05-27	10.33	10.80	10.23	10.61	17625
2010-05-28	10.55	10.81	10.41	10.64	18226
2010-06-01	10.55	10.60	10.00	10.00	32664
2010-06-02	10.14	10.41	10.05	10.40	16038
2010-06-03	10.33	10.55	10.20	10.44	6799
2010-06-04	10.22	10.43	10.00	10.01	29565
2010-06-07	10.03	10.25	9.96	9.99	25254
2010-06-08	10.01	10.16	9.94	9.96	21870
2010-06-09	10.06	10.06	9.93	10.01	18685
2010-06-10	10.09	10.52	9.91	10.51	35220
2010-06-11	10.27	10.49	10.22	10.43	14179
2010-06-14	10.54	10.67	10.11	10.25	12918
2010-06-15	10.33	10.33	10.05	10.31	24919
2010-06-16	10.23	10.50	10.23	10.32	12895
2010-06-17	10.42	10.49	10.29	10.40	11133
2010-06-18	10.47	10.58	10.25	10.41	78195
2010-06-21	10.55	10.55	10.19	10.21	11452
2010-06-22	10.29	10.45	10.14	10.15	11209
2010-06-23	10.19	10.48	10.19	10.27	17061
2010-06-24	10.24	10.26	10.07	10.08	11349
2010-06-25	10.15	11.29	10.05	11.28	242112
2010-06-28	10.77	10.77	10.42	10.66	18882
2010-06-29	10.49	10.69	10.40	10.42	29808
2010-06-30	10.45	10.45	10.20	10.20	15571
2010-07-01	10.32	10.38	10.23	10.29	13222
2010-07-02	10.39	10.39	10.17	10.31	18855
2010-07-06	10.44	10.44	10.10	10.13	22909
2010-07-07	10.19	10.51	10.19	10.40	32842
2010-07-08	10.50	10.57	10.27	10.41	29119
2010-07-09	10.48	10.59	10.48	10.59	7165
2010-07-12	10.57	10.59	10.35	10.39	8101
2010-07-13	10.55	10.83	10.49	10.83	31956
2010-07-14	10.76	10.76	10.49	10.56	17736
2010-07-15	10.33	10.64	10.33	10.53	16351
2010-07-16	10.41	10.60	10.27	10.27	29670
2010-07-19	10.45	10.45	10.13	10.23	7801
2010-07-20	10.13	10.50	10.13	10.50	13815
2010-07-21	10.53	10.79	10.10	10.10	15417
2010-07-22	10.25	10.67	10.12	10.47	20424
2010-07-23	10.40	10.72	10.30	10.59	22518
2010-07-26	10.67	11.17	10.39	11.17	32541
2010-07-27	11.16	11.16	10.80	10.87	26611
2010-07-28	10.87	10.92	10.57	10.88	11529
2010-07-29	10.99	11.41	10.83	11.41	22540
2010-07-30	11.24	11.29	11.03	11.17	6964
2010-08-02	11.27	11.35	10.90	11.29	19029
2010-08-03	11.20	11.52	10.93	10.96	11173
2010-08-04	11.07	11.37	11.07	11.35	8685
2010-08-05	11.29	11.29	11.07	11.07	7371
2010-08-06	10.91	10.94	10.61	10.88	10668
2010-08-09	10.97	11.13	10.60	11.13	7785
2010-08-10	10.99	11.20	10.73	10.75	22519
2010-08-11	10.56	11.01	10.34	10.34	47709
2010-08-12	10.34	10.57	10.17	10.18	24270
2010-08-13	10.19	10.37	10.01	10.01	23416
2010-08-16	10.01	10.31	10.01	10.15	14928
2010-08-17	10.27	10.59	10.22	10.52	21985
2010-08-18	10.91	10.93	10.65	10.77	9919
2010-08-19	10.70	10.70	10.03	10.03	42813
2010-08-20	10.03	10.51	10.00	10.14	55834
2010-08-23	10.23	10.67	10.14	10.14	22132
2010-08-24	10.03	10.19	9.97	10.03	50097
2010-08-25	10.00	10.29	10.00	10.29	8784
2010-08-26	10.29	10.44	10.04	10.07	8322
2010-08-27	10.20	10.65	10.07	10.59	20479
2010-08-30	10.52	10.52	10.11	10.11	23260
2010-08-31	10.13	10.43	10.11	10.43	12747
2010-09-01	10.56	10.80	10.47	10.73	35730
2010-09-02	10.75	10.88	10.61	10.88	7771
2010-09-03	10.93	11.02	10.72	11.01	21142
2010-09-07	10.99	10.99	10.61	10.62	17431
2010-09-08	10.68	10.93	10.63	10.82	7449
2010-09-09	10.95	10.99	10.86	10.87	8908
2010-09-10	10.91	11.03	10.87	10.93	10284
2010-09-13	11.01	11.33	10.74	11.26	28383
2010-09-14	11.26	11.26	10.90	11.03	14860
2010-09-15	11.02	11.31	10.86	11.29	10725
2010-09-16	11.24	11.31	10.99	11.03	19765
2010-09-17	11.22	11.33	11.13	11.33	38439
2010-09-20	11.31	11.60	11.14	11.54	64149
2010-09-21	11.49	11.50	11.21	11.21	13368
2010-09-22	11.15	11.17	10.87	11.02	14788
2010-09-23	10.92	10.97	10.67	10.70	16594
2010-09-24	10.87	11.50	10.85	11.49	60192
2010-09-27	11.48	11.48	11.03	11.21	8089
2010-09-28	11.25	11.47	11.03	11.46	21547
2010-09-29	11.39	11.45	11.15	11.33	32370
2010-09-30	11.42	11.45	11.07	11.44	13396
2010-10-01	11.43	11.43	11.07	11.26	10635
2010-10-04	11.26	11.33	11.03	11.13	12552
2010-10-05	11.31	11.62	11.07	11.50	52657
2010-10-06	11.39	11.67	11.39	11.61	18595
2010-10-07	11.65	11.76	11.49	11.58	18384
2010-10-08	11.55	11.89	11.47	11.89	16618
2010-10-11	11.82	11.82	11.49	11.73	7722
2010-10-12	11.66	11.87	11.50	11.81	16834
2010-10-13	11.81	11.90	11.67	11.90	31066
2010-10-14	11.91	11.91	11.69	11.78	15175
2010-10-15	11.94	11.94	11.38	11.71	48907
2010-10-18	11.74	11.93	11.46	11.89	23521
2010-10-19	11.67	11.67	11.45	11.48	18750
2010-10-20	11.61	11.76	11.57	11.75	12999
2010-10-21	11.83	11.83	11.21	11.30	21531
2010-10-22	11.31	11.49	11.19	11.35	12259
2010-10-25	11.50	11.59	11.45	11.59	6067
2010-10-26	11.49	11.81	11.49	11.73	7713
2010-10-27	11.53	11.54	11.37	11.37	12303
2010-10-28	11.45	11.45	11.29	11.29	8805
2010-10-29	11.21	11.71	11.19	11.27	21235
2010-11-01	11.29	11.44	11.06	11.12	13693
2010-11-02	11.30	11.45	11.29	11.43	19146
2010-11-03	11.45	11.68	11.45	11.66	7935
2010-11-04	11.82	12.43	11.78	12.35	77328
2010-11-05	12.41	12.41	11.88	12.27	32025
2010-11-08	12.13	12.41	11.78	12.23	11425
2010-11-09	11.99	12.32	11.67	11.85	28324
2010-11-10	11.77	12.13	11.77	11.95	17053
2010-11-11	11.85	12.12	11.83	12.02	11112
2010-11-12	11.86	12.12	11.77	11.82	10843
2010-11-15	11.67	12.15	11.67	12.00	18160
2010-11-16	11.87	12.09	11.59	11.71	35620
2010-11-17	11.74	11.97	11.39	11.50	14707
2010-11-18	11.57	11.81	11.55	11.59	18406
2010-11-19	11.63	11.92	11.61	11.87	22497
2010-11-22	11.95	11.99	11.73	11.95	21510
2010-11-23	11.86	11.99	11.61	11.77	34968
2010-11-24	11.75	11.95	11.75	11.95	19765
2010-11-26	11.93	11.93	11.85	11.85	1122
2010-11-29	11.83	11.98	11.67	11.77	8614
2010-11-30	11.80	11.80	11.51	11.59	15340
2010-12-01	11.83	11.93	11.67	11.76	28150
2010-12-02	11.76	11.90	11.59	11.75	26985
2010-12-03	11.67	11.78	11.35	11.71	8380
2010-12-06	11.70	11.70	11.37	11.47	14580
2010-12-07	11.63	11.84	11.42	11.81	15711
2010-12-08	11.88	11.95	11.70	11.82	15030
2010-12-09	11.95	11.95	11.69	11.85	21582
2010-12-10	11.85	12.01	11.73	11.92	40488
2010-12-13	11.93	12.00	11.79	11.91	16254
2010-12-14	12.00	12.31	11.73	12.19	14734
2010-12-15	11.54	11.92	11.47	11.89	38244
2010-12-16	11.91	12.50	11.91	12.43	40660
2010-12-17	12.33	12.33	12.00	12.27	78102
2010-12-20	12.28	12.31	12.04	12.21	9714
2010-12-21	12.33	12.35	12.11	12.33	15640
2010-12-22	12.23	12.61	12.19	12.54	33999
2010-12-23	12.51	12.51	12.27	12.35	8818
2010-12-27	12.35	12.45	12.35	12.45	8302
2010-12-28	12.29	12.44	12.23	12.41	9738
2010-12-29	12.39	12.48	12.21	12.42	20292
2010-12-30	12.27	12.44	12.25	12.25	10087
2010-12-31	12.29	12.40	12.17	12.28	25066
2011-01-03	12.35	12.59	12.35	12.51	26403
2011-01-04	12.57	12.57	12.22	12.24	24741
2011-01-05	12.00	12.12	11.84	12.05	59094
2011-01-06	12.01	12.09	11.90	12.05	15178
2011-01-07	12.04	12.09	11.85	11.96	22069
2011-01-10	11.91	12.05	11.88	12.01	10603
2011-01-11	12.02	12.07	11.94	12.05	13234
2011-01-12	12.08	12.08	11.92	12.00	24054
2011-01-13	12.00	12.00	11.85	11.93	20106
2011-01-14	11.99	12.03	11.86	11.97	24724
2011-01-18	11.98	12.00	11.87	11.97	12657
2011-01-19	11.97	11.97	11.86	11.87	39208
2011-01-20	11.85	11.97	11.75	11.76	23404
2011-01-21	11.83	11.83	11.27	11.35	55333
2011-01-24	11.36	11.77	11.24	11.67	45415
2011-01-25	11.67	12.01	11.67	11.98	25170
2011-01-26	11.99	12.05	11.82	11.93	26275
2011-01-27	12.07	12.07	11.89	11.96	15067
2011-01-28	11.93	12.00	11.50	11.63	49938
2011-01-31	11.63	11.77	11.37	11.41	157677
2011-02-01	11.59	11.85	11.42	11.79	24279
2011-02-02	11.71	11.79	11.53	11.61	11584
2011-02-03	11.57	11.79	11.53	11.75	17715
2011-02-04	11.69	11.70	11.51	11.61	25959
2011-02-07	11.66	11.83	11.59	11.81	24877
2011-02-08	11.67	11.73	11.55	11.70	12406
2011-02-09	11.62	11.73	11.53	11.62	15903
2011-02-10	11.62	11.66	11.54	11.61	12163
2011-02-11	11.58	11.78	11.58	11.78	20652
2011-02-14	11.73	11.87	11.68	11.81	18225
2011-02-15	11.79	11.87	11.63	11.67	15795
2011-02-16	11.76	11.76	11.67	11.75	13428
2011-02-17	11.76	11.80	11.62	11.77	29359
2011-02-18	11.86	11.86	11.66	11.70	41095
2011-02-22	11.70	11.76	11.49	11.49	44043
2011-02-23	11.47	11.67	11.44	11.48	37809
2011-02-24	11.56	11.56	11.37	11.48	28135
2011-02-25	11.49	11.52	11.38	11.51	20298
2011-02-28	11.46	11.57	11.40	11.52	28977
2011-03-01	11.51	11.51	11.30	11.33	17478
2011-03-02	11.37	11.38	11.25	11.29	10590
2011-03-03	11.39	11.39	11.29	11.36	21664
2011-03-04	11.33	11.39	11.21	11.26	19006
2011-03-07	11.31	11.31	10.95	11.00	27357
2011-03-08	10.98	11.27	10.98	11.25	14193
2011-03-09	11.27	11.33	11.20	11.27	23854
2011-03-10	11.15	11.19	10.86	10.87	43699
2011-03-11	11.01	11.11	10.90	10.90	28887
2011-03-14	10.83	10.99	10.83	10.93	15843
2011-03-15	10.67	10.98	10.67	10.90	21654
2011-03-16	10.84	10.96	10.74	10.80	26770
2011-03-17	11.00	11.00	10.79	10.83	19053
2011-03-18	10.93	10.98	10.77	10.86	82491
2011-03-21	10.99	11.19	10.89	11.17	30163
2011-03-22	11.13	11.23	11.04	11.18	14605
2011-03-23	11.15	11.30	11.02	11.27	17905
2011-03-24	11.27	11.27	11.07	11.21	15297
2011-03-25	11.29	11.50	11.13	11.27	30832
2011-03-28	11.19	11.36	11.18	11.23	19161
2011-03-29	11.16	11.35	11.16	11.35	18757
2011-03-30	11.30	11.33	11.27	11.33	8800
2011-03-31	11.33	11.50	11.23	11.46	42423
2011-04-01	11.43	11.52	11.32	11.52	24831
2011-04-04	11.55	11.55	11.28	11.44	30058
2011-04-05	11.40	11.47	11.21	11.39	23028
2011-04-06	11.40	11.51	11.32	11.51	19531
2011-04-07	11.53	11.53	11.35	11.41	9763
2011-04-08	11.43	11.43	11.13	11.14	16861
2011-04-11	11.17	11.27	10.97	11.00	21880
2011-04-12	10.97	11.04	10.81	10.81	21498
2011-04-13	10.85	11.01	10.67	10.75	38361
2011-04-14	10.67	10.99	10.60	10.95	28546
2011-04-15	10.83	10.97	10.81	10.97	32955
2011-04-18	10.83	10.91	10.71	10.86	33195
2011-04-19	10.91	11.10	10.88	11.05	14101
2011-04-20	11.22	11.22	10.94	11.03	15568
2011-04-21	11.13	11.13	10.85	11.09	15000
2011-04-25	11.06	11.25	10.98	11.13	31521
2011-04-26	11.14	11.45	11.14	11.42	18652
2011-04-27	11.47	11.54	11.37	11.49	36145
2011-04-28	11.41	11.51	11.15	11.50	39828
2011-04-29	11.49	11.66	11.48	11.63	51408
2011-05-02	11.63	11.67	11.50	11.50	35245
2011-05-03	11.51	11.62	11.51	11.51	11535
2011-05-04	11.56	11.56	11.21	11.21	21801
2011-05-05	11.17	11.40	10.88	11.04	31503
2011-05-06	11.07	11.35	11.01	11.09	32202
2011-05-09	11.07	11.27	11.02	11.15	40434
2011-05-10	11.21	11.43	11.16	11.43	19719
2011-05-11	11.32	11.46	11.13	11.17	22177
2011-05-12	11.14	11.49	11.10	11.44	13327
2011-05-13	11.42	11.51	11.07	11.11	27583
2011-05-16	11.11	11.39	11.00	11.01	39094
2011-05-17	11.00	11.19	10.84	11.11	31084
2011-05-18	11.10	11.32	11.08	11.32	25189
2011-05-19	11.33	11.33	11.20	11.23	23442
2011-05-20	11.17	11.36	11.03	11.21	52041
2011-05-23	11.03	11.45	11.03	11.21	29967
2011-05-24	11.25	11.31	11.04	11.09	31273
2011-05-25	11.05	11.21	11.04	11.16	21940
2011-05-26	11.16	11.21	11.03	11.16	25146
2011-05-27	11.16	11.37	11.09	11.27	34371
2011-05-31	11.38	11.72	11.33	11.71	68572
2011-06-01	11.58	11.63	11.04	11.07	40141
2011-06-02	11.15	11.34	11.10	11.11	19354
2011-06-03	11.00	11.25	10.73	10.73	43795
2011-06-06	10.76	10.95	10.72	10.73	37882
2011-06-07	10.83	10.99	10.78	10.80	22570
2011-06-08	10.75	11.06	10.67	10.77	45778
2011-06-09	10.86	10.91	10.72	10.72	18559
2011-06-10	10.72	10.95	10.57	10.60	21613
2011-06-13	10.70	10.86	10.51	10.55	27097
2011-06-14	10.63	10.79	10.58	10.76	26277
2011-06-15	10.61	10.71	10.41	10.51	26782
2011-06-16	10.57	10.83	10.57	10.72	32346
2011-06-17	10.79	11.02	10.73	10.83	66252
2011-06-20	10.82	11.12	10.82	11.03	26253
2011-06-21	11.12	11.39	11.01	11.27	44238
2011-06-22	11.19	11.23	11.00	11.01	18954
2011-06-23	10.83	11.02	10.82	10.98	14749
2011-06-24	11.05	11.13	10.93	11.09	160693
2011-06-27	10.87	11.37	10.87	11.36	24859
2011-06-28	11.35	11.47	11.21	11.29	46182
2011-06-29	11.29	11.31	11.00	11.15	17988
2011-06-30	11.23	11.23	11.02	11.05	23857
2011-07-01	11.11	11.18	11.03	11.09	21823
2011-07-05	11.13	11.16	11.01	11.15	19653
2011-07-06	11.10	11.27	11.10	11.25	19930
2011-07-07	11.25	11.43	11.14	11.42	38700
2011-07-08	11.25	11.38	11.24	11.35	14520
2011-07-11	11.24	11.26	11.14	11.18	24649
2011-07-12	11.19	11.40	11.19	11.30	11685
2011-07-13	11.37	11.49	11.24	11.44	18208
2011-07-14	11.45	11.47	11.23	11.29	20490
2011-07-15	11.31	11.64	11.31	11.51	47559
2011-07-18	11.47	11.49	11.27	11.31	14758
2011-07-19	11.43	11.61	11.36	11.61	24655
2011-07-20	11.61	11.61	11.25	11.43	6993
2011-07-21	11.51	11.66	11.32	11.62	20449
2011-07-22	11.63	11.66	11.43	11.57	7618
2011-07-25	11.49	11.57	11.32	11.32	9972
2011-07-26	11.37	11.60	11.35	11.41	14365
2011-07-27	11.43	11.49	11.09	11.11	41665
2011-07-28	11.12	11.37	11.00	11.22	42190
2011-07-29	11.08	11.34	11.08	11.18	31096
2011-08-01	11.24	11.29	11.04	11.09	32407
2011-08-02	11.04	11.15	10.93	10.95	29218
2011-08-03	11.01	11.43	10.92	11.35	17541
2011-08-04	11.23	11.51	11.23	11.25	47532
2011-08-05	11.37	11.37	10.87	11.12	21726
2011-08-08	10.74	11.42	10.48	10.48	77244
2011-08-09	10.67	11.67	10.55	11.66	80368
2011-08-10	11.43	11.60	10.26	10.50	59526
2011-08-11	10.57	11.11	10.51	11.05	55494
2011-08-12	11.08	11.08	10.35	10.43	50896
2011-08-15	10.60	10.92	10.44	10.79	22732
2011-08-16	10.65	10.75	10.43	10.49	37240
2011-08-17	10.56	10.72	10.33	10.39	28402
2011-08-18	10.29	10.47	9.79	9.91	61611
2011-08-19	9.83	10.20	9.77	9.80	24024
2011-08-22	10.16	10.25	9.87	9.97	38764
2011-08-23	10.03	11.12	10.03	10.85	57303
2011-08-24	10.77	11.31	10.77	11.24	42490
2011-08-25	11.27	11.28	10.47	10.52	34702
2011-08-26	10.47	10.81	10.47	10.73	21340
2011-08-29	10.74	11.15	10.74	11.11	32848
2011-08-30	10.96	11.11	10.63	11.03	22965
2011-08-31	10.99	10.99	10.50	10.51	26436
2011-09-01	10.56	10.83	10.11	10.15	31326
2011-09-02	10.00	10.47	9.94	9.95	76531
2011-09-06	9.77	10.22	9.77	10.01	45672
2011-09-07	10.19	10.47	10.08	10.38	44817
2011-09-08	10.27	10.66	10.11	10.14	36997
2011-09-09	10.01	10.11	9.77	9.93	53740
2011-09-12	9.81	10.19	9.81	10.09	17538
2011-09-13	10.17	10.61	10.15	10.57	42951
2011-09-14	10.63	10.95	10.42	10.79	58767
2011-09-15	10.80	10.85	10.61	10.83	21058
2011-09-16	10.87	11.13	10.75	11.13	75193
2011-09-19	10.91	11.13	10.83	10.83	22665
2011-09-20	10.93	11.18	10.50	10.53	30540
2011-09-21	10.53	10.85	10.04	10.07	30856
2011-09-22	10.00	10.44	10.00	10.05	57832
2011-09-23	10.05	10.59	10.05	10.51	36778
2011-09-26	10.53	10.78	10.19	10.72	26607
2011-09-27	10.82	11.13	10.72	11.01	48970
2011-09-28	11.00	11.07	10.47	10.50	39883
2011-09-29	10.84	10.84	10.46	10.73	26160
2011-09-30	10.57	10.92	10.37	10.75	49002
2011-10-03	10.61	10.93	10.28	10.28	50547
2011-10-04	10.27	11.26	10.19	11.17	80010
2011-10-05	11.24	11.30	10.69	11.27	37693
2011-10-06	11.18	11.20	10.87	11.16	40243
2011-10-07	11.18	11.18	10.64	10.71	29334
2011-10-10	10.99	11.25	10.72	11.25	36934
2011-10-11	11.11	11.33	11.11	11.33	30495
2011-10-12	11.36	11.49	11.17	11.42	40479
2011-10-13	11.28	11.50	11.28	11.41	17238
2011-10-14	11.49	11.49	11.19	11.47	21484
2011-10-17	11.31	11.41	11.01	11.01	29121
2011-10-18	11.30	11.65	11.00	11.57	49900
2011-10-19	11.48	11.50	11.22	11.28	25476
2011-10-20	11.27	11.33	11.08	11.25	15223
2011-10-21	11.42	11.42	11.21	11.26	57346
2011-10-24	11.31	11.57	11.27	11.54	47424
2011-10-25	11.45	11.49	11.17	11.25	29512
2011-10-26	11.41	11.50	10.75	11.44	32355
2011-10-27	11.58	11.99	11.51	11.99	125943
2011-10-28	11.93	12.24	11.56	12.05	31240
2011-10-31	11.77	12.02	11.58	11.58	21333
2011-11-01	11.01	11.66	10.95	11.02	39895
2011-11-02	11.27	11.58	10.99	11.39	49003
2011-11-03	11.39	11.69	11.21	11.65	27004
2011-11-04	11.51	11.70	11.32	11.59	9940
2011-11-07	11.18	11.54	11.18	11.47	8751
2011-11-08	11.42	11.90	11.39	11.78	16638
2011-11-09	11.45	11.65	11.05	11.06	43233
2011-11-10	11.31	11.64	11.15	11.28	15226
2011-11-11	11.30	11.63	11.30	11.61	28459
2011-11-14	11.60	11.60	11.11	11.20	27235
2011-11-15	11.21	11.63	11.19	11.58	27868
2011-11-16	11.47	11.83	11.35	11.39	33492
2011-11-17	11.39	11.65	11.37	11.45	27265
2011-11-18	11.41	11.82	11.41	11.67	29134
2011-11-21	11.53	11.85	11.53	11.61	37897
2011-11-22	11.67	11.97	11.43	11.71	34789
2011-11-23	11.53	11.65	11.10	11.12	30450
2011-11-25	11.12	11.27	11.00	11.00	16027
2011-11-28	11.07	11.45	11.07	11.42	45864
2011-11-29	11.47	11.48	11.23	11.23	15531
2011-11-30	11.56	12.00	11.40	11.99	100588
2011-12-01	11.97	11.97	11.67	11.77	33498
2011-12-02	11.91	11.91	11.72	11.86	10336
2011-12-05	12.00	12.33	11.87	12.33	42883
2011-12-06	12.29	12.78	12.20	12.76	25468
2011-12-07	12.55	12.99	12.21	12.39	34455
2011-12-08	12.29	12.29	11.81	11.82	31675
2011-12-09	11.88	12.33	11.88	12.30	33972
2011-12-12	12.21	12.21	11.92	11.97	22909
2011-12-13	12.27	12.27	11.89	11.93	37948
2011-12-14	11.87	12.33	11.87	12.33	46714
2011-12-15	12.53	12.61	12.29	12.44	33928
2011-12-16	12.59	12.67	12.16	12.17	97422
2011-12-19	12.33	12.33	11.87	11.98	38086
2011-12-20	12.21	12.65	12.16	12.59	51171
2011-12-21	12.51	12.67	12.36	12.65	25000
2011-12-22	12.66	12.83	12.60	12.63	67341
2011-12-23	12.65	12.72	12.35	12.58	27208
2011-12-27	12.56	12.67	12.45	12.54	16978
2011-12-28	12.48	12.48	12.01	12.12	26215
2011-12-29	12.27	12.47	12.16	12.45	25230
2011-12-30	12.39	12.40	12.09	12.13	22089
2012-01-03	12.49	12.71	12.40	12.52	56628
2012-01-04	12.41	12.62	12.26	12.35	34525
2012-01-05	12.24	12.47	12.24	12.45	9753
2012-01-06	12.34	12.53	12.27	12.38	36396
2012-01-09	12.37	12.45	12.30	12.39	21658
2012-01-10	12.49	12.49	12.22	12.45	21000
2012-01-11	12.29	12.53	12.26	12.52	13506
2012-01-12	12.51	12.52	12.35	12.52	7059
2012-01-13	12.30	12.53	12.30	12.41	20317
2012-01-17	12.49	12.57	12.37	12.47	32634
2012-01-18	12.55	12.59	12.27	12.53	27664
2012-01-19	12.49	12.57	12.44	12.55	13648
2012-01-20	12.54	12.83	12.41	12.77	21732
2012-01-23	12.74	12.87	12.74	12.79	5880
2012-01-24	12.71	12.91	12.67	12.87	25170
2012-01-25	12.91	13.17	12.79	13.12	34813
2012-01-26	13.23	13.29	12.78	13.21	36913
2012-01-27	13.11	13.33	13.11	13.30	15810
2012-01-30	13.23	13.33	13.21	13.26	19687
2012-01-31	13.32	13.64	13.32	13.43	22054
2012-02-01	13.74	13.85	13.37	13.80	45442
2012-02-02	13.75	13.90	13.61	13.85	26014
2012-02-03	14.11	14.39	13.67	14.33	92802
2012-02-06	14.26	14.41	14.17	14.40	19362
2012-02-07	14.33	14.40	14.05	14.25	45835
2012-02-08	14.24	14.40	13.67	14.37	27891
2012-02-09	14.47	14.50	14.25	14.25	16980
2012-02-10	13.99	14.42	13.99	14.25	55995
2012-02-13	14.39	14.47	14.28	14.45	27058
2012-02-14	14.51	14.53	14.37	14.53	12523
2012-02-15	14.50	14.50	14.23	14.37	18036
2012-02-16	14.63	14.65	14.27	14.48	27532
2012-02-17	14.57	14.63	14.35	14.49	19741
2012-02-21	14.62	14.62	14.21	14.36	41641
2012-02-22	14.39	14.50	14.27	14.27	31861
2012-02-23	14.25	14.31	14.14	14.24	50164
2012-02-24	14.19	14.31	14.03	14.12	39220
2012-02-27	14.04	14.13	13.86	13.96	37053
2012-02-28	13.95	13.95	13.51	13.70	8233
2012-02-29	13.67	13.67	12.94	13.05	39387
2012-03-01	13.26	13.31	12.81	12.91	24483
2012-03-02	12.99	12.99	12.25	12.29	47761
2012-03-05	12.32	12.65	12.27	12.57	25578
2012-03-06	12.42	12.62	12.31	12.33	21202
2012-03-07	12.42	12.49	12.35	12.40	21112
2012-03-08	12.53	12.73	12.31	12.72	14707
2012-03-09	12.67	13.11	12.67	13.02	22348
2012-03-12	13.07	13.31	13.01	13.22	20925
2012-03-13	13.33	13.97	13.27	13.83	22200
2012-03-14	13.77	14.00	13.58	13.70	12606
2012-03-15	13.75	14.00	13.54	13.89	34198
2012-03-16	13.97	13.98	13.21	13.84	65763
2012-03-19	13.89	14.27	13.61	14.10	30400
2012-03-20	13.96	14.08	13.77	13.93	19141
2012-03-21	14.01	14.01	13.76	13.79	14817
2012-03-22	13.65	13.65	13.05	13.43	26343
2012-03-23	13.51	13.66	13.17	13.63	16713
2012-03-26	13.80	13.91	13.57	13.85	38845
2012-03-27	13.83	13.91	13.57	13.69	21915
2012-03-28	13.55	13.68	13.25	13.44	16272
2012-03-29	13.35	13.41	13.11	13.31	7795
2012-03-30	13.45	13.45	12.95	12.95	36351
2012-04-02	12.95	13.37	12.95	13.33	22405
2012-04-03	13.46	13.48	13.05	13.08	24781
2012-04-04	12.92	13.15	12.73	12.82	32547
2012-04-05	12.77	12.85	12.71	12.72	10005
2012-04-09	12.54	12.63	12.40	12.44	31737
2012-04-10	12.45	12.69	12.17	12.19	51456
2012-04-11	12.37	12.54	12.34	12.47	35910
2012-04-12	12.43	12.74	12.43	12.65	28282
2012-04-13	12.55	12.65	12.28	12.30	30178
2012-04-16	12.36	12.73	12.36	12.53	12339
2012-04-17	12.69	13.09	12.67	12.76	29503
2012-04-18	12.66	12.75	12.35	12.41	25078
2012-04-19	12.43	12.59	12.09	12.20	46263
2012-04-20	12.42	12.64	12.27	12.42	39465
2012-04-23	12.19	12.37	12.07	12.16	32958
2012-04-24	12.16	12.45	12.16	12.43	15288
2012-04-25	12.53	12.79	12.47	12.66	36261
2012-04-26	12.57	12.75	12.57	12.60	11128
2012-04-27	12.59	13.09	12.57	12.96	22156
2012-04-30	12.89	12.89	12.67	12.69	20212
2012-05-01	12.71	13.05	12.71	12.75	44100
2012-05-02	12.67	12.93	12.67	12.75	27837
2012-05-03	12.73	12.87	12.71	12.81	29550
2012-05-04	12.73	12.75	12.51	12.51	62220
2012-05-07	12.50	12.55	12.33	12.38	34975
2012-05-08	12.34	12.79	12.34	12.64	32197
2012-05-09	12.47	12.77	12.47	12.62	49725
2012-05-10	12.65	12.78	12.52	12.65	14659
2012-05-11	12.49	12.70	12.44	12.48	18945
2012-05-14	12.37	12.48	12.30	12.41	27049
2012-05-15	12.37	12.67	12.37	12.49	27130
2012-05-16	12.53	12.67	12.34	12.39	58515
2012-05-17	12.47	12.47	12.18	12.20	38296
2012-05-18	12.18	12.39	12.18	12.29	27802
2012-05-21	12.39	12.77	12.39	12.71	34014
2012-05-22	12.72	12.83	12.51	12.61	33415
2012-05-23	12.53	12.67	12.33	12.48	26775
2012-05-24	12.52	12.52	12.20	12.32	23514
2012-05-25	12.28	12.38	12.12	12.21	18694
2012-05-29	12.37	12.43	12.24	12.29	15159
2012-05-30	12.25	12.37	12.16	12.22	55948
2012-05-31	12.21	12.34	12.21	12.21	14947
2012-06-01	12.00	12.21	11.91	11.96	30496
2012-06-04	12.09	12.18	11.92	12.15	37881
2012-06-05	12.11	12.33	12.11	12.29	19612
2012-06-06	12.33	12.61	12.19	12.59	27444
2012-06-07	12.67	12.67	12.46	12.59	28360
2012-06-08	12.51	12.83	12.48	12.82	19567
2012-06-11	12.90	12.90	12.29	12.30	44169
2012-06-12	12.39	12.51	12.38	12.45	11443
2012-06-13	12.48	12.50	12.23	12.25	33201
2012-06-14	12.31	12.61	12.25	12.61	17202
2012-06-15	12.54	13.13	12.40	13.02	73080
2012-06-18	12.95	12.97	12.44	12.71	44058
2012-06-19	12.81	13.49	12.81	13.33	77937
2012-06-20	13.34	13.34	12.96	13.13	14071
2012-06-21	13.17	13.17	12.45	12.53	32752
2012-06-22	12.63	13.24	12.59	13.20	197257
2012-06-25	12.96	13.07	12.81	13.01	14541
2012-06-26	13.04	13.28	12.96	13.20	9414
2012-06-27	13.29	13.56	12.76	13.55	50233
2012-06-28	13.43	13.46	12.98	13.33	17667
2012-06-29	13.62	13.67	13.27	13.67	45439
2012-07-02	13.68	13.87	13.43	13.87	37101
2012-07-03	13.77	14.16	13.64	14.16	49132
2012-07-05	14.17	14.17	13.53	13.88	11385
2012-07-06	13.67	13.89	13.12	13.65	21016
2012-07-09	13.59	13.81	13.30	13.81	31408
2012-07-10	13.87	13.90	13.55	13.81	21246
2012-07-11	13.85	14.12	13.51	13.84	37762
2012-07-12	13.73	14.09	13.55	13.86	18247
2012-07-13	13.95	14.27	13.51	14.12	42654
2012-07-16	14.00	14.18	13.49	13.97	18528
2012-07-17	14.14	14.15	13.85	14.06	12040
2012-07-18	14.06	14.31	13.66	14.29	20824
2012-07-19	14.28	14.28	13.83	13.93	13387
2012-07-20	13.70	13.91	13.47	13.59	65805
2012-07-23	13.29	13.65	13.29	13.45	38109
2012-07-24	13.55	13.99	13.03	13.17	16864
2012-07-25	13.33	13.72	13.28	13.59	24979
2012-07-26	13.69	13.83	13.61	13.66	8445
2012-07-27	13.71	14.17	13.71	14.09	19692
2012-07-30	14.62	14.62	13.99	14.09	22315
2012-07-31	14.12	14.31	13.44	13.57	75889
2012-08-01	13.68	13.97	13.23	13.24	37644
2012-08-02	13.19	13.49	13.19	13.27	18246
2012-08-03	13.65	14.16	13.63	14.02	22296
2012-08-06	13.99	14.32	13.99	14.24	9712
2012-08-07	14.33	14.51	14.23	14.39	41965
2012-08-08	14.22	14.22	13.87	14.05	13185
2012-08-09	14.08	14.20	13.99	14.13	21840
2012-08-10	14.15	14.19	13.89	13.93	5856
2012-08-13	13.92	14.03	13.67	13.84	9442
2012-08-14	13.87	13.89	13.61	13.71	35415
2012-08-15	13.67	14.13	13.67	14.09	23863
2012-08-16	14.12	14.17	13.85	14.13	34737
2012-08-17	14.09	14.57	14.05	14.55	23847
2012-08-20	14.45	14.86	14.26	14.68	46740
2012-08-21	14.83	15.67	14.63	15.13	69538
2012-08-22	15.11	15.17	14.85	15.09	8935
2012-08-23	15.02	15.17	14.73	15.07	26848
2012-08-24	14.99	15.26	14.66	15.13	13293
2012-08-27	15.17	15.30	14.80	15.04	13476
2012-08-28	14.91	15.33	14.91	15.23	15936
2012-08-29	15.29	15.50	15.29	15.43	19899
2012-08-30	15.54	15.54	15.05	15.05	5013
2012-08-31	15.25	15.43	15.15	15.33	24727
2012-09-04	15.39	15.47	14.95	15.47	43350
2012-09-05	15.61	15.87	15.40	15.55	37003
2012-09-06	15.71	16.17	15.71	15.99	47949
2012-09-07	16.11	16.13	15.74	15.85	50053
2012-09-10	15.83	15.83	15.38	15.43	18529
2012-09-11	15.37	15.53	15.27	15.35	41605
2012-09-12	15.46	15.57	15.35	15.49	10114
2012-09-13	15.28	16.11	15.27	15.75	40309
2012-09-14	15.87	16.23	15.87	16.20	74232
2012-09-17	16.15	16.30	15.27	15.98	47673
2012-09-18	15.89	16.28	15.79	16.06	61378
2012-09-19	16.15	16.40	15.99	16.02	35511
2012-09-20	15.95	16.09	15.70	15.92	18883
2012-09-21	16.17	16.33	15.89	16.18	98106
2012-09-24	16.09	16.95	16.09	16.59	76126
2012-09-25	16.64	16.80	16.20	16.45	49071
2012-09-26	16.32	16.49	16.16	16.40	37197
2012-09-27	16.50	16.50	16.13	16.40	16467
2012-09-28	16.29	16.42	16.03	16.08	34152
2012-10-01	16.19	16.27	15.78	15.92	19998
2012-10-02	15.95	16.06	15.85	15.95	32407
2012-10-03	16.02	16.12	15.82	15.87	24141
2012-10-04	15.99	16.07	15.82	16.03	23527
2012-10-05	16.07	16.29	15.85	16.07	36445
2012-10-08	15.99	15.99	15.78	15.89	4123
2012-10-09	15.97	16.27	15.78	15.87	33028
2012-10-10	15.95	15.99	15.72	15.93	20905
2012-10-11	16.12	16.12	15.57	15.74	23790
2012-10-12	15.61	15.87	15.61	15.73	31363
2012-10-15	15.84	15.84	15.63	15.80	12819
2012-10-16	15.95	15.95	15.61	15.73	11029
2012-10-17	15.79	15.80	15.73	15.79	7425
2012-10-18	15.73	15.79	14.93	14.99	25029
2012-10-19	14.85	15.00	14.36	14.50	39610
2012-10-22	14.51	14.61	14.37	14.53	10983
2012-10-23	14.46	14.81	14.33	14.68	54829
2012-10-24	14.81	14.83	14.51	14.61	60636
2012-10-25	14.80	14.99	14.61	14.81	25458
2012-10-26	14.85	14.89	14.62	14.75	32853
2012-10-31	14.80	15.13	14.67	15.03	43137
2012-11-01	15.09	15.31	15.03	15.24	59766
2012-11-02	15.33	15.33	14.76	14.87	49648
2012-11-05	14.96	15.06	14.77	14.91	16378
2012-11-06	15.08	15.18	14.96	15.09	9882
2012-11-07	14.85	14.85	14.24	14.28	38935
2012-11-08	14.26	14.61	14.01	14.01	26320
2012-11-09	14.00	14.43	14.00	14.16	23688
2012-11-12	14.26	14.63	14.20	14.42	26728
2012-11-13	14.37	14.87	14.29	14.41	22176
2012-11-14	14.47	14.47	13.69	13.69	27660
2012-11-15	13.67	14.21	13.14	13.32	57805
2012-11-16	13.33	13.78	13.21	13.58	48559
2012-11-19	13.88	14.21	13.88	14.03	35916
2012-11-20	13.95	14.60	13.95	14.16	32055
2012-11-21	14.27	14.58	13.91	14.15	30210
2012-11-23	14.05	14.43	14.05	14.40	26641
2012-11-26	14.24	14.53	14.17	14.25	23353
2012-11-27	14.23	14.31	13.99	14.05	24244
2012-11-28	14.02	14.41	14.02	14.30	15436
2012-11-29	14.47	14.59	14.27	14.54	14392
2012-11-30	14.58	14.58	14.11	14.40	36421
2012-12-03	14.48	14.65	14.16	14.53	21261
2012-12-04	14.50	14.57	14.19	14.47	21547
2012-12-05	14.57	14.89	14.37	14.68	25248
2012-12-06	14.71	15.17	14.59	14.71	60321
2012-12-07	14.89	14.89	14.61	14.71	25362
2012-12-10	14.71	14.91	14.48	14.75	32760
2012-12-11	14.81	14.87	14.47	14.77	47797
2012-12-12	14.76	14.97	14.50	14.50	50827
2012-12-13	14.56	14.66	14.21	14.27	15936
2012-12-14	14.19	14.39	14.14	14.25	34789
2012-12-17	14.37	14.74	14.25	14.71	60718
2012-12-18	14.76	15.04	14.60	14.98	38943
2012-12-19	15.00	15.00	14.52	14.76	18745
2012-12-20	14.73	15.20	14.55	15.15	29482
2012-12-21	14.98	15.14	14.69	14.96	107032
2012-12-24	14.93	14.93	14.77	14.85	8755
2012-12-26	14.87	14.87	14.60	14.77	13842
2012-12-27	14.77	14.77	14.38	14.57	31806
2012-12-28	14.53	14.63	14.10	14.16	38740
2012-12-31	14.21	14.57	14.08	14.48	36886
2013-01-02	14.93	15.40	14.67	15.35	94582
2013-01-03	15.42	15.48	14.92	15.23	21289
2013-01-04	15.31	15.41	15.00	15.31	44415
2013-01-07	15.17	15.17	14.94	15.05	9463
2013-01-08	15.02	15.05	14.82	14.97	10639
2013-01-09	14.99	15.23	14.84	14.98	26419
2013-01-10	15.00	15.00	14.78	14.91	9061
2013-01-11	14.95	14.95	14.64	14.74	13113
2013-01-14	14.73	14.95	14.59	14.62	14646
2013-01-15	14.47	14.56	14.29	14.48	21295
2013-01-16	14.44	14.57	14.34	14.45	16365
2013-01-17	14.53	14.67	14.53	14.63	10794
2013-01-18	14.61	14.67	14.55	14.66	19621
2013-01-22	14.61	14.66	14.43	14.54	12208
2013-01-23	14.57	14.76	14.41	14.48	7003
2013-01-24	14.55	14.55	14.31	14.45	19057
2013-01-25	14.57	14.59	14.31	14.36	85608
2013-01-28	14.41	14.73	14.34	14.73	27375
2013-01-29	14.73	15.05	14.73	14.94	28555
2013-01-30	14.96	14.97	14.75	14.89	18450
2013-01-31	14.93	15.00	14.76	14.89	29815
2013-02-01	14.95	15.05	14.75	14.99	21156
2013-02-04	14.89	14.89	14.61	14.68	16731
2013-02-05	14.81	14.88	14.69	14.77	19311
2013-02-06	14.60	14.61	14.49	14.57	3916
2013-02-07	14.68	14.71	14.57	14.67	10687
2013-02-08	14.73	14.73	14.63	14.67	14053
2013-02-11	14.67	14.67	14.34	14.49	18802
2013-02-12	14.56	14.63	14.50	14.60	11461
2013-02-13	14.61	14.61	14.48	14.51	6558
2013-02-14	14.43	14.57	14.43	14.48	13900
2013-02-15	14.58	14.67	14.50	14.60	25698
2013-02-19	14.67	14.67	14.55	14.61	39855
2013-02-20	14.65	15.14	14.58	14.68	88191
2013-02-21	14.71	15.21	14.71	15.03	27099
2013-02-22	15.08	15.13	15.05	15.10	11013
2013-02-25	15.00	15.00	14.45	14.45	32173
2013-02-26	14.53	14.81	14.53	14.69	7227
2013-02-27	14.72	14.82	14.61	14.64	23922
2013-02-28	14.65	14.67	14.47	14.51	10873
2013-03-01	14.45	14.54	14.39	14.43	23023
2013-03-04	14.45	14.65	14.39	14.56	15772
2013-03-05	14.71	14.78	14.54	14.69	15894
2013-03-06	14.77	14.77	14.60	14.64	7296
2013-03-07	14.69	14.90	14.63	14.75	10153
2013-03-08	14.85	14.89	14.55	14.80	26010
2013-03-11	14.79	14.83	14.64	14.73	10647
2013-03-12	14.73	14.80	14.63	14.74	19506
2013-03-13	14.80	14.83	14.63	14.82	14362
2013-03-14	14.90	15.23	14.75	15.19	44541
2013-03-15	15.23	16.06	15.07	15.75	85678
2013-03-18	15.57	15.75	14.62	15.47	27462
2013-03-19	15.57	15.79	14.95	15.19	39285
2013-03-20	15.33	15.33	14.91	15.11	40489
2013-03-21	14.97	15.07	14.91	14.91	9583
2013-03-22	15.02	15.40	15.02	15.36	8355
2013-03-25	15.47	15.57	15.29	15.49	12255
2013-03-26	15.55	15.57	15.37	15.56	6585
2013-03-27	15.47	15.49	15.29	15.33	5097
2013-03-28	15.39	15.39	15.14	15.34	37647
2013-04-01	15.36	15.36	14.75	14.81	24418
2013-04-02	14.97	15.11	14.67	14.73	25630
2013-04-03	14.80	14.91	14.57	14.67	23200
2013-04-04	14.65	14.73	14.57	14.67	10159
2013-04-05	14.42	14.53	14.39	14.47	10633
2013-04-08	14.55	14.68	14.27	14.63	40390
2013-04-09	14.57	14.85	14.17	14.19	22870
2013-04-10	14.29	14.65	14.29	14.59	14587
2013-04-11	14.61	14.74	14.44	14.65	8116
2013-04-12	14.55	14.82	14.43	14.50	54624
2013-04-15	14.43	14.51	13.49	13.62	40885
2013-04-16	13.75	14.40	13.74	13.98	33871
2013-04-17	13.87	14.01	13.41	13.65	40950
2013-04-18	13.71	14.01	13.69	13.74	16015
2013-04-19	13.78	13.95	13.61	13.84	22846
2013-04-22	13.87	13.93	13.67	13.76	8833
2013-04-23	13.94	14.20	13.93	14.06	12504
2013-04-24	14.01	14.25	13.92	14.25	11265
2013-04-25	14.27	14.33	14.17	14.27	8077
2013-04-26	14.23	14.31	13.86	13.90	14335
2013-04-29	13.97	14.03	13.93	14.03	5610
2013-04-30	14.03	14.25	14.15	14.21	12303
2013-05-01	14.53	14.53	13.27	13.31	62118
2013-05-02	13.37	13.63	13.39	13.51	22780
2013-05-03	13.70	13.99	13.63	13.76	38548
2013-05-06	13.76	13.96	13.77	13.96	3645
2013-05-07	13.95	14.19	13.95	14.19	10515
2013-05-08	14.08	14.41	13.86	14.41	10266
2013-05-09	14.43	14.51	14.24	14.30	17980
2013-05-10	14.31	14.31	14.23	14.31	5257
2013-05-13	14.23	14.38	14.19	14.35	5637
2013-05-14	14.37	14.56	14.33	14.50	17883
2013-05-15	14.40	14.61	14.37	14.52	7753
2013-05-16	14.33	14.33	14.20	14.33	23139
2013-05-17	14.35	14.64	14.33	14.46	21136
2013-05-20	14.39	14.99	14.30	14.81	25612
2013-05-21	14.85	15.21	14.68	15.00	22581
2013-05-22	14.99	14.99	14.54	14.65	18436
2013-05-23	14.52	14.70	14.51	14.58	6001
2013-05-24	14.55	14.65	14.39	14.65	12580
2013-05-28	14.81	15.13	14.81	15.10	28008
2013-05-29	14.96	15.04	14.81	14.83	5680
2013-05-30	14.71	14.99	14.70	14.98	5817
2013-05-31	14.80	14.80	14.37	14.57	22999
2013-06-03	14.59	15.17	14.27	15.13	79837
2013-06-04	15.15	15.15	14.61	14.78	23775
2013-06-05	14.77	14.93	14.51	14.58	39340
2013-06-06	14.60	14.80	14.45	14.67	14998
2013-06-07	14.75	14.80	14.41	14.77	11856
2013-06-10	14.80	14.82	14.69	14.82	5653
2013-06-11	14.59	14.59	14.51	14.53	10377
2013-06-12	14.63	14.56	14.43	14.50	11856
2013-06-13	14.52	14.83	14.51	14.75	28740
2013-06-14	14.74	14.81	14.40	14.42	44040
2013-06-17	14.63	14.70	14.55	14.66	6798
2013-06-18	14.65	15.05	14.65	15.05	22224
2013-06-19	15.01	15.10	14.63	14.69	16884
2013-06-20	14.45	14.57	14.11	14.27	40861
2013-06-21	14.35	14.59	14.14	14.53	108774
2013-06-24	14.30	14.80	14.24	14.44	25645
2013-06-25	14.59	14.78	14.43	14.60	88590
2013-06-26	14.76	14.91	14.56	14.63	40434
2013-06-27	14.73	14.90	14.65	14.75	27246
2013-06-28	14.74	15.03	14.55	15.01	140910
2013-07-01	15.04	15.40	14.87	15.25	15708
2013-07-02	15.26	15.42	15.15	15.24	19788
2013-07-03	15.18	15.44	14.59	15.44	6286
2013-07-05	15.69	15.95	15.39	15.94	16914
2013-07-08	15.95	16.07	15.43	15.98	18177
2013-07-09	15.97	15.97	15.50	15.82	35518
2013-07-10	15.76	16.02	15.71	15.95	21324
2013-07-11	16.07	16.45	16.07	16.45	31975
2013-07-12	16.43	16.43	16.00	16.33	34954
2013-07-15	16.39	16.67	16.36	16.65	39748
2013-07-16	16.72	16.88	16.45	16.78	60934
2013-07-17	16.95	16.95	16.02	16.67	50245
2013-07-18	16.68	17.15	16.67	16.83	65410
2013-07-19	16.87	16.93	16.59	16.81	53983
2013-07-22	16.73	17.33	16.73	17.28	39873
2013-07-23	17.33	17.55	17.11	17.29	75273
2013-07-24	17.33	17.49	16.65	16.99	64201
2013-07-25	16.97	17.89	17.05	17.75	26035
2013-07-26	17.57	17.71	16.98	17.62	16221
2013-07-29	17.51	17.67	17.27	17.44	28467
2013-07-30	17.63	19.00	17.23	18.77	69999
2013-07-31	18.73	18.99	18.23	18.45	69954
2013-08-01	18.50	18.94	18.14	18.23	35677
2013-08-02	18.10	18.60	18.00	18.29	71011
2013-08-05	18.39	18.70	17.80	18.07	47826
2013-08-06	18.09	18.92	17.79	18.11	21367
2013-08-07	17.95	18.47	17.97	18.31	87526
2013-08-08	18.42	18.87	17.84	18.40	30058
2013-08-09	18.34	18.42	18.03	18.05	21924
2013-08-12	18.01	18.20	17.90	18.09	13269
2013-08-13	18.12	18.15	17.70	17.85	22621
2013-08-14	17.79	17.86	17.52	17.63	14016
2013-08-15	17.28	17.60	16.64	16.90	39285
2013-08-16	16.79	17.07	16.61	16.70	18373
2013-08-19	16.82	17.06	16.51	16.54	25521
2013-08-20	16.60	17.24	16.60	17.13	34753
2013-08-21	17.00	17.39	16.86	16.86	26697
2013-08-22	17.07	17.42	16.99	17.19	18985
2013-08-23	17.17	17.17	16.02	16.90	44959
2013-08-26	16.90	17.03	16.66	16.73	17887
2013-08-27	16.44	16.70	15.88	16.00	33591
2013-08-28	16.03	16.25	16.06	16.23	32943
2013-08-29	16.23	16.58	16.21	16.45	57190
2013-08-30	16.39	16.60	15.87	15.91	40447
2013-09-03	16.27	18.05	15.81	16.12	25861
2013-09-04	16.14	16.54	15.81	15.88	32902
2013-09-05	15.93	16.52	15.84	15.84	16065
2013-09-06	15.96	15.96	15.48	15.67	42963
2013-09-09	15.69	16.33	15.75	16.27	12157
2013-09-10	16.43	16.62	16.34	16.53	13456
2013-09-11	16.48	16.57	16.01	16.32	21940
2013-09-12	16.33	16.61	15.85	15.88	24637
2013-09-13	15.96	17.84	15.96	16.07	71668
2013-09-16	16.45	16.67	15.84	16.19	70014
2013-09-17	16.19	16.47	16.15	16.46	27570
2013-09-18	16.42	17.21	16.30	16.97	29989
2013-09-19	17.05	16.97	16.59	16.71	50619
2013-09-20	16.73	17.17	16.46	17.11	80932
2013-09-23	17.04	17.63	16.91	17.35	83241
2013-09-24	17.39	17.86	17.17	17.59	18147
2013-09-25	17.67	17.80	17.40	17.55	15835
2013-09-26	17.51	17.77	17.28	17.45	13155
2013-09-27	17.28	17.53	17.03	17.39	59890
2013-09-30	17.11	17.18	16.69	16.81	63210
2013-10-01	16.80	17.18	16.71	16.86	19953
2013-10-02	16.65	17.49	16.27	16.41	29446
2013-10-03	16.40	16.43	15.71	15.79	26047
2013-10-04	15.75	15.95	15.75	15.87	9832
2013-10-07	15.73	16.05	15.67	15.81	22945
2013-10-08	15.86	15.99	15.56	15.67	27562
2013-10-09	15.70	16.08	15.72	15.85	65919
2013-10-10	16.16	16.16	15.97	16.15	23322
2013-10-11	16.05	16.17	16.05	16.17	41671
2013-10-14	16.00	16.16	15.96	16.15	34647
2013-10-15	16.13	16.16	15.84	16.02	30111
2013-10-16	16.11	16.16	15.86	16.02	23104
2013-10-17	15.88	16.17	16.01	16.12	30529
2013-10-18	16.16	16.49	15.93	16.47	63693
2013-10-21	16.38	16.57	16.22	16.43	38031
2013-10-22	16.49	16.45	16.10	16.29	42117
2013-10-23	16.13	16.55	16.08	16.43	30966
2013-10-24	16.49	16.66	16.20	16.61	33180
2013-10-25	16.65	17.07	16.65	16.97	28855
2013-10-28	16.83	17.06	16.78	17.05	22965
2013-10-29	17.13	17.38	16.49	17.24	19921
2013-10-30	17.50	17.75	17.21	17.56	36972
2013-10-31	17.71	18.27	17.57	18.12	54480
2013-11-01	18.12	18.50	17.82	18.24	69057
2013-11-04	18.59	19.25	18.59	18.92	80548
2013-11-05	18.86	19.22	18.06	18.21	33708
2013-11-06	18.30	18.63	18.09	18.52	51810
2013-11-07	18.65	18.67	17.95	18.19	27715
2013-11-08	18.21	18.67	18.21	18.65	34783
2013-11-11	18.53	18.61	17.94	18.51	41037
2013-11-12	18.39	18.60	18.05	18.29	36613
2013-11-13	18.27	18.58	18.23	18.45	25387
2013-11-14	18.49	18.57	18.21	18.45	17866
2013-11-15	18.43	18.57	18.14	18.51	36690
2013-11-18	18.43	18.67	18.35	18.41	30394
2013-11-19	18.27	18.62	18.27	18.58	29731
2013-11-20	18.67	18.80	18.28	18.47	111252
2013-11-21	18.59	18.73	18.10	18.57	83959
2013-11-22	18.63	19.11	18.38	18.71	147865
2013-11-25	18.81	19.25	17.59	19.05	34216
2013-11-26	19.09	19.27	18.28	19.15	25323
2013-11-27	19.23	20.22	19.10	20.10	25725
2013-11-29	20.39	20.39	19.54	19.93	23869
2013-12-02	19.83	20.00	18.13	19.60	87835
2013-12-03	19.51	19.99	19.39	19.41	75238
2013-12-04	19.37	19.83	19.07	19.38	40095
2013-12-05	19.33	19.78	18.73	18.90	20889
2013-12-06	19.14	19.99	18.72	19.92	94392
2013-12-09	19.89	19.89	19.15	19.29	24940
2013-12-10	19.32	19.63	18.69	18.85	29685
2013-12-11	18.75	18.94	18.19	18.26	35623
2013-12-12	18.18	18.78	18.14	18.39	52992
2013-12-13	18.45	18.86	18.18	18.48	17829
2013-12-16	18.45	19.18	18.40	18.98	97336
2013-12-17	19.03	19.03	18.67	18.72	15226
2013-12-18	18.70	19.71	18.70	19.46	71155
2013-12-19	19.45	19.75	19.15	19.31	36732
2013-12-20	19.41	19.86	18.73	19.71	128929
2013-12-23	19.82	19.85	19.48	19.70	19431
2013-12-24	19.67	19.93	19.67	19.88	7579
2013-12-26	20.00	19.99	19.64	19.90	21270
2013-12-27	19.97	19.97	19.23	19.64	17614
2013-12-30	19.57	19.57	19.22	19.32	5527
2013-12-31	19.31	19.52	18.90	18.95	27256
2014-01-02	18.86	18.86	18.27	18.53	32452
2014-01-03	18.52	18.68	18.37	18.53	27249
2014-01-06	18.68	18.82	18.43	18.59	36742
2014-01-07	18.62	18.83	18.52	18.71	33996
2014-01-08	18.65	18.72	18.50	18.62	20664
2014-01-09	18.73	18.73	18.50	18.57	18007
2014-01-10	18.61	18.73	18.47	18.63	33142
2014-01-13	18.55	18.70	18.06	18.21	75478
2014-01-14	18.41	18.63	18.20	18.62	31878
2014-01-15	18.52	18.86	18.33	18.76	26524
2014-01-16	18.73	18.96	18.57	18.77	38194
2014-01-17	18.80	19.15	18.80	19.04	40864
2014-01-21	19.09	19.56	19.09	19.43	49104
2014-01-22	19.54	19.95	19.31	19.78	59892
2014-01-23	19.63	20.15	19.60	19.83	44785
2014-01-24	19.65	19.96	18.69	19.03	25666
2014-01-27	68.60	19.13	18.20	19.07	33214
2014-01-28	19.09	19.37	18.53	18.73	43756
2014-01-29	18.46	18.63	18.00	18.09	28848
2014-01-30	18.26	18.49	18.07	18.32	67447
2014-01-31	17.95	18.17	17.80	17.97	34771
2014-02-03	17.92	18.62	16.80	17.09	48282
2014-02-04	17.24	17.95	17.15	17.26	39028
2014-02-05	17.21	17.66	16.83	17.03	35199
2014-02-06	17.11	17.65	16.75	17.13	49102
2014-02-07	17.22	17.51	16.93	17.08	68083
2014-02-10	17.08	17.35	16.81	17.18	42870
2014-02-11	17.23	17.34	17.15	17.29	13767
2014-02-12	17.29	17.50	17.05	17.16	17424
2014-02-13	16.96	17.35	16.96	17.33	10210
2014-02-14	17.36	17.50	17.13	17.44	20479
2014-02-18	17.50	18.19	17.34	18.09	26646
2014-02-19	18.11	18.21	17.42	17.43	46138
2014-02-20	17.53	18.29	17.53	17.87	23941
2014-02-21	17.99	18.81	17.97	18.41	62836
2014-02-24	18.35	19.06	18.35	18.73	20860
2014-02-25	18.67	18.74	18.53	18.63	17470
2014-02-26	18.69	19.04	18.66	18.89	19324
2014-02-27	18.83	19.15	18.83	19.15	22516
2014-02-28	19.18	19.30	19.06	19.28	33325
2014-03-03	19.03	19.21	18.69	19.07	26404
2014-03-04	19.30	19.81	19.17	19.77	103210
2014-03-05	19.66	19.77	19.34	19.72	22488
2014-03-06	19.71	19.77	19.51	19.55	32931
2014-03-07	19.70	19.79	19.40	19.55	26638
2014-03-10	19.44	19.66	19.40	19.59	40180
2014-03-11	19.54	19.71	19.41	19.53	35242
2014-03-12	19.44	19.67	18.73	19.65	31164
2014-03-13	19.67	19.73	19.42	19.53	21882
2014-03-14	19.39	19.77	19.39	19.55	16159
2014-03-17	19.72	19.81	19.41	19.70	32665
2014-03-18	19.77	19.83	19.64	19.83	24736
2014-03-19	19.83	19.83	19.57	19.75	18966
2014-03-20	19.57	19.83	19.57	19.79	12927
2014-03-21	19.79	19.83	19.45	19.67	96385
2014-03-24	19.70	19.75	19.39	19.52	36754
2014-03-25	19.68	19.93	19.36	19.83	29958
2014-03-26	19.87	19.87	19.41	19.77	57262
2014-03-27	19.68	19.71	19.48	19.51	18109
2014-03-28	19.52	19.80	18.79	18.95	29746
2014-03-31	19.00	19.48	18.95	19.26	33558
2014-04-01	19.34	19.92	18.88	19.80	29196
2014-04-02	19.87	19.91	19.60	19.86	14907
2014-04-03	19.80	19.87	19.67	19.73	13452
2014-04-04	19.87	19.87	18.67	18.89	36774
2014-04-07	18.87	18.87	18.30	18.71	23898
2014-04-08	18.74	19.25	18.69	18.81	25692
2014-04-09	18.94	19.21	18.75	19.01	19488
2014-04-10	18.92	18.92	17.87	18.04	36312
2014-04-11	17.87	18.39	17.84	18.11	36634
2014-04-14	18.33	18.45	17.83	18.16	37669
2014-04-15	17.85	18.50	17.80	18.41	26443
2014-04-16	18.53	18.57	18.19	18.26	10614
2014-04-17	18.29	18.77	18.21	18.68	20137
2014-04-21	18.84	19.64	18.34	18.73	30021
2014-04-22	19.21	19.22	18.35	18.84	23682
2014-04-23	18.90	18.93	18.33	18.35	19422
2014-04-24	18.44	18.69	18.17	18.25	18171
2014-04-25	18.25	18.25	17.68	17.69	35373
2014-04-28	17.71	17.85	17.41	17.59	21547
2014-04-29	17.77	17.97	17.47	17.51	31653
2014-04-30	17.55	17.66	17.21	17.36	41389
2014-05-01	17.26	17.36	16.93	17.11	67750
2014-05-02	17.13	17.41	16.97	17.19	25455
2014-05-05	17.10	17.36	16.99	17.09	25324
2014-05-06	16.99	17.01	16.67	16.72	54207
2014-05-07	16.70	16.96	16.33	16.90	50823
2014-05-08	16.95	17.45	16.63	16.75	45424
2014-05-09	16.70	17.29	16.70	17.16	17476
2014-05-12	17.23	17.98	17.12	17.84	32068
2014-05-13	17.71	18.08	17.37	17.45	69108
2014-05-14	17.37	17.37	16.69	16.73	37497
2014-05-15	16.71	17.07	16.57	16.71	55113
2014-05-16	16.65	17.03	16.63	17.03	38547
2014-05-19	16.84	17.33	16.84	17.23	14700
2014-05-20	17.27	17.45	16.94	17.19	82948
2014-05-21	17.34	17.71	17.19	17.51	63948
2014-05-22	17.52	17.55	17.19	17.22	17013
2014-05-23	17.55	17.82	17.34	17.65	43819
2014-05-27	17.84	18.18	17.55	18.17	18384
2014-05-28	18.04	18.07	17.52	18.03	20787
2014-05-29	18.15	18.12	17.93	18.01	12150
2014-05-30	18.08	18.13	17.88	17.97	18366
2014-06-02	18.07	18.07	17.74	17.93	37126
2014-06-03	17.77	17.82	17.45	17.61	20665
2014-06-04	17.58	17.76	17.39	17.49	21288
2014-06-05	17.59	18.29	17.44	18.23	46773
2014-06-06	18.33	18.61	18.17	18.52	28416
2014-06-09	18.57	18.86	18.27	18.85	18786
2014-06-10	18.83	18.83	18.47	18.63	12892
2014-06-11	18.49	18.35	17.95	18.21	31510
2014-06-12	18.11	18.11	17.69	17.95	13077
2014-06-13	18.07	18.34	17.82	17.95	19161
2014-06-16	17.89	18.43	17.89	18.27	23883
2014-06-17	18.33	18.58	18.21	18.39	21903
2014-06-18	18.35	18.65	18.01	18.45	20794
2014-06-19	18.08	18.25	17.77	17.92	45654
2014-06-20	18.04	18.67	17.84	18.22	111421
2014-06-23	18.33	18.66	18.03	18.37	17149
2014-06-24	18.24	18.66	17.87	17.95	39235
2014-06-25	17.90	18.18	17.77	18.09	23599
2014-06-26	18.02	18.31	17.96	18.13	7593
2014-06-27	17.96	18.21	17.78	18.07	89652
2014-06-30	18.20	18.34	17.89	18.05	21594
2014-07-01	18.13	18.71	17.83	18.45	46579
2014-07-02	18.49	18.77	18.15	18.42	22288
2014-07-03	18.45	18.59	18.31	18.49	14769
2014-07-07	18.31	18.36	18.02	18.15	27703
2014-07-08	18.19	18.19	17.75	17.97	21429
2014-07-09	18.04	18.20	17.81	18.01	13591
2014-07-10	17.73	17.93	17.67	17.67	16629
2014-07-11	17.61	17.92	17.54	17.59	15025
2014-07-14	17.85	17.93	17.58	17.72	17548
2014-07-15	17.71	17.89	17.49	17.61	17809
2014-07-16	17.78	17.78	17.13	17.33	20184
2014-07-17	17.14	17.33	17.14	17.26	39706
2014-07-18	17.17	17.81	16.83	17.67	79581
2014-07-21	17.50	17.63	17.26	17.47	13984
2014-07-22	17.59	17.73	17.41	17.59	28005
2014-07-23	17.57	17.70	17.39	17.46	17842
2014-07-24	17.49	17.91	17.41	17.54	29316
2014-07-25	17.41	17.76	17.32	17.34	27642
2014-07-28	17.43	17.43	17.07	17.20	17373
2014-07-29	17.34	17.69	17.33	17.36	14803
2014-07-30	17.45	17.97	17.01	17.55	19671
2014-07-31	17.35	17.49	17.17	17.23	38539
2014-08-01	17.23	17.36	17.07	17.26	42426
2014-08-04	17.39	17.60	17.15	17.48	23097
2014-08-05	17.40	17.55	17.23	17.40	29302
2014-08-06	17.19	17.59	17.19	17.51	11494
2014-08-07	17.49	17.49	17.17	17.35	24235
2014-08-08	17.33	17.54	17.23	17.49	37930
2014-08-11	17.63	17.91	17.40	17.73	29349
2014-08-12	17.61	17.67	17.43	17.55	26944
2014-08-13	17.62	17.67	17.51	17.66	11686
2014-08-14	17.51	17.65	17.45	17.50	16443
2014-08-15	17.61	18.06	17.46	17.58	55239
2014-08-18	17.84	18.07	17.63	17.99	28966
2014-08-19	17.95	18.00	17.81	17.95	16222
2014-08-20	17.92	18.09	17.53	17.91	24556
2014-08-21	17.92	18.33	17.89	18.11	29889
2014-08-22	18.13	18.23	17.94	18.13	23017
2014-08-25	18.17	18.31	17.83	17.98	22320
2014-08-26	17.91	18.20	17.75	18.07	28155
2014-08-27	18.05	18.13	17.86	18.09	18529
2014-08-28	17.95	18.03	17.77	17.89	17944
2014-08-29	17.89	18.07	17.85	18.06	40759
2014-09-02	18.09	18.23	17.93	18.19	30069
2014-09-03	18.27	18.27	17.90	17.91	17032
2014-09-04	18.02	18.18	17.88	17.91	12207
2014-09-05	17.85	18.04	17.85	17.93	12151
2014-09-08	17.93	18.03	17.78	17.95	16555
2014-09-09	17.86	17.93	17.65	17.90	25846
2014-09-10	17.85	18.31	17.50	18.15	18100
2014-09-11	18.09	18.31	17.97	18.31	15585
2014-09-12	18.22	18.31	17.99	18.10	23277
2014-09-15	18.03	18.30	17.79	18.21	33933
2014-09-16	18.18	18.30	17.79	17.99	25710
2014-09-17	18.05	18.29	17.82	18.17	26121
2014-09-18	18.17	18.29	18.07	18.23	17632
2014-09-19	18.27	18.31	17.86	18.09	49690
2014-09-22	17.98	18.15	17.87	17.99	26272
2014-09-23	17.94	18.01	17.81	18.00	39321
2014-09-24	18.09	18.24	17.88	17.91	35167
2014-09-25	17.93	18.05	17.40	17.41	30958
2014-09-26	17.44	17.72	17.39	17.61	18933
2014-09-29	17.44	17.54	17.44	17.51	24027
2014-09-30	17.46	17.51	17.20	17.21	61006
2014-10-01	17.24	17.30	17.07	17.15	40810
2014-10-02	17.20	17.61	17.20	17.41	23679
2014-10-03	17.60	17.76	17.37	17.49	24937
2014-10-06	17.52	17.63	17.17	17.37	20194
2014-10-07	17.27	17.45	17.23	17.34	19801
2014-10-08	17.33	17.85	17.11	17.77	55033
2014-10-09	17.80	17.95	17.27	17.34	29095
2014-10-10	17.29	17.79	17.29	17.47	47343
2014-10-13	17.58	18.07	17.48	18.05	27415
2014-10-14	18.13	18.67	18.08	18.38	56796
2014-10-15	18.14	18.46	17.71	18.21	58933
2014-10-16	17.91	18.65	17.91	18.35	33519
2014-10-17	18.66	18.66	17.95	17.99	27025
2014-10-20	17.96	18.43	17.93	18.41	30127
2014-10-21	18.45	18.46	17.98	18.29	24274
2014-10-22	18.29	18.29	17.73	17.80	17886
2014-10-23	17.91	18.14	17.91	18.01	35844
2014-10-24	18.05	18.05	17.97	18.00	9520
2014-10-27	17.86	18.17	17.70	18.07	15616
2014-10-28	18.35	18.99	17.82	18.99	45072
2014-10-29	19.01	19.65	18.83	19.43	57760
2014-10-30	19.33	20.00	19.13	20.00	67711
2014-10-31	20.00	20.00	19.82	19.91	95862
2014-11-03	19.84	19.96	19.66	19.82	28458
2014-11-04	19.65	19.87	19.65	19.85	23151
2014-11-05	19.99	19.98	19.71	19.95	21352
2014-11-06	19.83	19.87	19.70	19.85	22162
2014-11-07	19.85	19.89	19.66	19.78	28989
2014-11-10	19.75	19.99	19.51	19.95	50335
2014-11-11	19.89	19.99	19.71	19.84	30649
2014-11-12	19.82	19.99	19.68	19.95	26448
2014-11-13	19.93	19.94	19.74	19.93	3637
2014-11-14	19.81	19.94	19.48	19.59	32206
2014-11-17	19.57	19.96	19.51	19.57	34807
2014-11-18	19.63	19.73	19.53	19.55	21237
2014-11-19	19.47	19.47	18.87	18.95	15471
2014-11-20	18.95	19.41	18.92	19.28	33310
2014-11-21	19.53	19.80	19.29	19.31	29652
2014-11-24	19.41	19.65	19.22	19.57	23322
2014-11-25	19.49	19.71	19.29	19.43	8854
2014-11-26	19.39	19.43	19.16	19.36	10951
2014-11-28	19.23	19.27	18.67	18.84	16195
2014-12-01	18.79	18.79	18.59	18.59	19465
2014-12-02	18.59	19.04	18.59	18.99	21630
2014-12-03	18.89	19.21	18.79	19.05	22149
2014-12-04	19.03	19.13	18.77	18.96	19906
2014-12-05	18.94	19.53	18.94	19.47	23404
2014-12-08	19.36	19.65	19.06	19.18	16743
2014-12-09	18.97	19.97	18.71	19.85	32139
2014-12-10	19.66	19.87	19.31	19.35	22390
2014-12-11	19.43	19.87	19.50	19.50	19675
2014-12-12	19.24	19.59	18.99	18.99	21009
2014-12-15	19.02	19.55	18.95	19.37	27412
2014-12-16	19.37	19.73	19.31	19.56	40705
2014-12-17	19.45	19.92	19.25	19.89	61324
2014-12-18	19.98	20.23	19.74	20.15	51100
2014-12-19	20.07	20.07	19.79	19.99	103804
2014-12-22	19.95	19.99	19.71	19.98	15123
2014-12-23	19.99	20.26	19.51	20.15	27183
2014-12-24	20.14	20.20	19.98	20.15	7732
2014-12-26	20.27	20.50	20.12	20.33	21934
2014-12-29	20.37	20.43	20.37	20.43	14089
2014-12-30	20.27	20.65	20.27	20.55	21871
2014-12-31	20.63	20.66	20.31	20.35	13947
2015-01-02	20.41	20.45	19.46	19.59	17806
2015-01-05	19.52	19.53	19.19	19.35	14698
2015-01-06	19.31	19.43	18.80	18.85	20389
2015-01-07	19.06	19.06	18.81	18.96	30780
2015-01-08	19.13	19.45	19.04	19.45	14953
2015-01-09	19.39	19.39	18.83	18.87	17790
2015-01-12	18.77	18.89	18.67	18.71	27004
2015-01-13	18.88	19.55	18.63	19.01	19981
2015-01-14	18.75	18.93	18.67	18.77	11787
2015-01-15	18.76	18.88	18.53	18.56	27433
2015-01-16	18.50	19.21	18.50	19.17	25915
2015-01-20	19.11	19.11	18.71	18.88	21427
2015-01-21	18.91	19.08	18.48	18.70	18952
2015-01-22	18.90	19.79	18.75	19.66	33181
2015-01-23	19.70	19.75	19.41	19.41	14157
2015-01-26	19.29	19.79	18.98	19.75	21165
2015-01-27	19.55	19.67	18.61	19.37	18696
2015-01-28	19.41	19.49	18.69	18.72	19771
2015-01-29	18.70	19.24	18.67	19.09	36534
2015-01-30	18.90	18.99	18.63	18.67	40633
2015-02-02	18.78	19.00	18.51	18.99	19602
2015-02-03	18.95	19.57	18.95	19.42	14793
2015-02-04	19.41	19.65	18.95	19.02	33256
2015-02-05	19.17	19.33	19.09	19.30	23380
2015-02-06	19.19	19.47	19.17	19.30	26917
2015-02-09	19.29	19.41	19.06	19.10	15055
2015-02-10	19.19	19.28	18.81	19.09	19293
2015-02-11	18.99	19.15	18.91	18.99	14937
2015-02-12	19.04	19.23	19.04	19.18	10612
2015-02-13	19.24	19.34	19.19	19.33	18195
2015-02-17	19.33	20.00	19.07	19.85	64818
2015-02-18	19.75	19.83	19.36	19.40	10585
2015-02-19	19.42	19.63	19.39	19.41	8742
2015-02-20	19.48	19.78	19.25	19.45	30270
2015-02-23	19.43	19.79	19.43	19.53	21580
2015-02-24	19.50	19.77	19.56	19.65	13143
2015-02-25	19.61	19.72	19.34	19.51	16147
2015-02-26	19.50	19.72	19.19	19.38	17950
2015-02-27	19.29	19.33	19.07	19.14	23772
2015-03-02	19.22	19.43	19.22	19.37	14067
2015-03-03	19.33	19.33	19.13	19.15	9747
2015-03-04	19.00	19.19	18.91	18.94	16312
2015-03-05	19.01	19.01	18.69	18.99	16968
2015-03-06	18.84	19.19	18.63	18.84	24972
2015-03-09	19.55	19.55	18.85	18.99	15466
2015-03-10	18.75	18.80	18.63	18.76	23190
2015-03-11	18.86	18.87	18.69	18.81	20995
2015-03-12	18.99	19.33	18.97	19.32	38595
2015-03-13	19.29	19.31	18.92	19.26	11769
2015-03-16	19.31	19.82	19.10	19.64	50202
2015-03-17	19.56	19.69	19.39	19.68	17880
2015-03-18	19.51	19.64	19.23	19.56	29875
2015-03-19	19.46	19.55	19.11	19.31	21765
2015-03-20	19.33	19.69	19.17	19.67	51979
2015-03-23	19.67	19.77	19.41	19.75	26409
2015-03-24	19.83	19.83	19.77	19.80	9420
2015-03-25	19.79	20.28	19.25	19.27	72498
2015-03-26	19.23	19.64	19.24	19.53	15574
2015-03-27	19.49	19.66	19.45	19.61	14506
2015-03-30	19.66	19.88	19.68	19.81	15883
2015-03-31	19.79	19.81	19.53	19.62	15396
2015-04-01	19.54	19.84	19.51	19.84	24153
2015-04-02	19.77	20.17	19.76	20.00	28807
2015-04-06	19.87	20.01	19.67	19.97	32457
2015-04-07	19.94	19.87	19.62	19.73	12328
2015-04-08	19.61	19.72	19.49	19.67	17565
2015-04-09	19.63	19.68	19.40	19.56	12753
2015-04-10	19.70	19.72	19.51	19.64	15486
2015-04-13	19.64	19.73	19.54	19.67	18648
2015-04-14	19.70	19.78	19.43	19.63	19804
2015-04-15	19.69	20.31	19.60	20.15	21825
2015-04-16	20.11	20.14	19.85	19.99	11433
2015-04-17	19.81	19.81	19.29	19.33	25231
2015-04-20	19.42	19.81	19.42	19.77	20032
2015-04-21	19.77	19.92	19.64	19.73	8976
2015-04-22	19.67	19.87	19.67	19.76	6808
2015-04-23	19.65	19.79	19.58	19.76	15970
2015-04-24	19.70	19.82	19.55	19.67	19768
2015-04-27	19.68	19.99	19.67	19.70	20712
2015-04-28	20.17	20.33	19.83	20.25	28695
2015-04-29	19.99	20.03	19.61	19.67	24814
2015-04-30	19.57	19.68	18.93	19.07	46093
2015-05-01	19.22	19.22	18.93	19.10	29239
2015-05-04	19.17	19.27	19.00	19.03	25522
2015-05-05	18.98	19.14	18.74	18.89	62395
2015-05-06	18.93	18.93	18.63	18.80	27936
2015-05-07	18.82	18.93	18.75	18.86	23797
2015-05-08	19.14	19.14	18.47	18.97	37726
2015-05-11	18.89	19.10	18.83	18.95	20713
2015-05-12	18.85	19.34	18.58	18.92	18850
2015-05-13	18.90	18.91	18.71	18.79	13617
2015-05-14	18.87	18.99	18.81	18.95	19288
2015-05-15	18.93	18.93	18.75	18.89	30340
2015-05-18	18.79	19.09	18.92	18.95	20226
2015-05-19	18.94	19.20	18.93	19.09	45150
2015-05-20	19.22	19.43	19.09	19.32	32397
2015-05-21	19.24	19.51	18.98	19.15	53902
2015-05-22	19.13	19.23	18.98	19.11	22038
2015-05-26	18.98	19.33	18.87	19.25	42594
2015-05-27	19.33	19.48	19.29	19.41	30828
2015-05-28	19.27	19.50	19.24	19.43	52176
2015-05-29	19.39	19.58	19.25	19.35	73777
2015-06-01	19.50	19.50	18.95	18.98	39454
2015-06-02	18.96	19.27	18.71	19.14	38199
2015-06-03	19.20	19.37	18.96	19.31	41613
2015-06-04	19.17	19.23	18.95	19.04	25584
2015-06-05	19.06	19.38	18.95	19.27	27622
2015-06-08	19.18	19.36	19.06	19.22	22435
2015-06-09	19.22	19.43	19.06	19.29	11376
2015-06-10	19.49	19.67	19.22	19.61	32931
2015-06-11	19.67	19.67	19.53	19.59	15169
2015-06-12	19.41	19.65	19.41	19.55	23907
2015-06-15	19.50	20.11	19.50	19.73	98314
2015-06-16	19.58	19.97	19.58	19.91	33102
2015-06-17	19.98	19.98	19.55	19.59	16690
2015-06-18	19.77	19.87	19.57	19.85	39084
2015-06-19	19.79	20.00	19.70	19.93	62209
2015-06-22	20.00	20.00	19.88	19.98	23784
2015-06-23	19.90	20.17	19.90	20.17	27745
2015-06-24	20.17	20.17	19.95	19.98	42436
2015-06-25	20.12	20.17	19.98	20.10	21136
2015-06-26	20.21	20.23	19.89	19.94	195172
2015-06-29	19.74	19.93	19.67	19.71	40108
2015-06-30	19.89	20.04	19.58	19.63	31047
2015-07-01	19.87	19.89	19.60	19.66	42918
2015-07-02	19.69	19.69	19.41	19.44	27597
2015-07-06	19.33	19.91	19.33	19.83	32158
2015-07-07	19.77	19.77	19.48	19.63	19276
2015-07-08	19.53	19.70	19.40	19.46	19965
2015-07-09	19.76	19.76	19.39	19.43	48384
2015-07-10	19.59	19.85	19.52	19.83	32848
2015-07-13	19.69	19.99	19.69	19.91	22762
2015-07-14	19.81	20.25	19.49	20.15	19441
2015-07-15	20.05	20.60	19.89	20.38	33655
2015-07-16	20.55	20.59	20.32	20.47	18936
2015-07-17	20.45	20.56	20.27	20.39	26421
2015-07-20	20.35	20.35	20.19	20.31	15262
2015-07-21	20.48	20.48	20.09	20.15	18657
2015-07-22	20.24	20.45	20.20	20.23	15126
2015-07-23	20.22	20.28	19.59	19.67	18411
2015-07-24	19.63	19.63	19.33	19.38	26506
2015-07-27	19.31	19.35	19.13	19.23	19783
2015-07-28	19.28	20.33	18.93	18.97	35107
2015-07-29	18.93	19.09	18.83	19.00	30906
2015-07-30	18.87	19.10	18.85	19.07	24948
2015-07-31	19.11	19.51	19.11	19.41	32497
2015-08-03	19.44	19.44	19.24	19.34	34090
2015-08-04	19.51	19.57	19.41	19.56	22627
2015-08-05	19.59	19.75	19.55	19.69	31045
2015-08-06	19.57	19.78	19.57	19.73	25675
2015-08-07	19.62	19.69	19.48	19.52	27868
2015-08-10	19.63	19.71	19.53	19.67	67452
2015-08-11	19.56	19.71	19.53	19.65	22879
2015-08-12	19.53	19.61	19.20	19.39	29922
2015-08-13	19.33	19.65	19.33	19.47	22560
2015-08-14	19.42	19.65	19.38	19.59	10333
2015-08-17	19.55	20.05	19.41	19.83	25998
2015-08-18	19.89	19.90	19.55	19.65	20188
2015-08-19	19.79	19.91	19.46	19.63	21342
2015-08-20	19.59	19.94	19.46	19.46	34393
2015-08-21	19.16	19.97	19.16	19.82	64041
2015-08-24	19.47	19.73	19.17	19.24	57790
2015-08-25	19.91	19.91	19.15	19.15	53226
2015-08-26	19.52	19.52	19.09	19.51	33292
2015-08-27	19.69	19.73	19.12	19.49	37584
2015-08-28	19.37	19.55	19.18	19.33	34329
2015-08-31	19.22	19.35	19.20	19.32	17535
2015-09-01	19.05	19.31	18.83	18.88	50968
2015-09-02	19.13	19.17	18.96	19.17	23574
2015-09-03	19.14	19.26	18.93	19.17	25912
2015-09-04	19.01	19.18	18.87	18.99	20694
2015-09-08	19.23	19.27	19.07	19.19	26389
2015-09-09	19.33	19.44	19.20	19.23	26448
2015-09-10	19.24	19.41	19.17	19.35	10372
2015-09-11	19.25	19.46	18.95	19.44	18997
2015-09-14	19.45	19.49	19.39	19.44	9568
2015-09-15	19.50	19.76	19.25	19.73	12295
2015-09-16	19.78	19.85	19.32	19.79	26938
2015-09-17	19.76	19.91	19.53	19.68	40402
2015-09-18	19.45	19.60	19.10	19.55	51934
2015-09-21	19.49	19.80	19.41	19.54	25203
2015-09-22	19.55	19.59	19.39	19.54	18825
2015-09-23	19.60	19.63	19.25	19.53	16507
2015-09-24	19.43	19.77	19.42	19.72	26002
2015-09-25	19.85	19.85	19.35	19.42	39981
2015-09-28	19.34	19.50	19.25	19.41	20523
2015-09-29	19.40	19.49	19.27	19.41	15714
2015-09-30	19.58	19.67	19.38	19.51	28794
2015-10-01	19.56	19.56	19.14	19.27	20394
2015-10-02	19.17	19.27	18.93	19.19	35238
2015-10-05	19.32	19.71	19.32	19.69	32445
2015-10-06	19.63	19.80	19.51	19.64	30790
2015-10-07	19.73	20.12	19.73	20.10	26952
2015-10-08	20.07	20.39	20.06	20.25	33175
2015-10-09	20.28	20.36	20.14	20.19	18675
2015-10-12	20.11	20.46	20.11	20.46	19705
2015-10-13	20.47	20.60	20.37	20.46	21253
2015-10-14	20.41	20.45	20.00	20.00	60373
2015-10-15	20.08	20.95	20.08	20.93	26898
2015-10-16	20.97	20.97	20.57	20.69	23022
2015-10-19	20.65	20.81	20.63	20.69	12777
2015-10-20	20.77	20.81	20.71	20.77	18288
2015-10-21	20.79	20.81	20.48	20.50	17133
2015-10-22	20.77	21.23	20.63	21.02	24514
2015-10-23	21.08	21.30	20.33	21.28	28846
2015-10-26	21.32	21.33	21.02	21.27	14224
2015-10-27	21.67	21.77	20.00	20.53	356578
2015-10-28	20.79	21.03	20.67	21.00	282282
2015-10-29	20.85	21.33	20.85	21.10	73990
2015-10-30	21.13	21.21	20.69	20.89	55216
2015-11-02	21.00	21.17	20.98	21.09	43680
2015-11-03	21.12	21.21	20.93	20.99	34315
2015-11-04	21.00	21.39	20.89	21.39	62319
2015-11-05	21.57	21.57	21.37	21.39	42153
2015-11-06	21.39	21.92	20.95	21.86	45621
2015-11-09	21.86	21.95	21.60	21.90	46356
2015-11-10	21.92	22.19	21.85	22.10	53065
2015-11-11	22.17	22.17	21.79	21.80	30747
2015-11-12	21.77	21.77	21.40	21.47	27021
2015-11-13	21.32	21.73	21.01	21.57	46365
2015-11-16	21.57	21.83	21.31	21.82	53160
2015-11-17	21.63	22.34	21.63	22.11	61771
2015-11-18	22.10	22.22	21.88	22.21	51733
2015-11-19	22.31	22.31	22.00	22.22	30705
2015-11-20	22.37	22.61	22.26	22.48	51916
2015-11-23	22.41	22.65	22.33	22.44	45748
2015-11-24	22.30	22.46	22.29	22.42	62736
2015-11-25	22.41	22.50	22.33	22.49	45609
2015-11-27	22.48	22.76	22.40	22.75	12075
2015-11-30	22.75	23.11	22.57	22.99	137136
2015-12-01	23.18	23.23	22.79	23.07	35629
2015-12-02	23.01	23.14	22.83	22.86	31312
2015-12-03	22.87	23.05	22.61	22.65	32455
2015-12-04	22.63	23.05	22.63	22.83	47548
2015-12-07	22.74	22.79	22.27	22.49	30693
2015-12-08	22.39	22.53	22.22	22.37	33937
2015-12-09	22.10	22.40	21.75	21.92	28005
2015-12-10	21.75	22.19	21.75	21.96	42999
2015-12-11	21.65	21.96	21.57	21.67	44794
2015-12-14	21.80	21.83	21.42	21.77	36685
2015-12-15	21.90	22.38	21.90	22.34	31354
2015-12-16	22.39	22.39	21.91	22.34	29773
2015-12-17	22.49	22.67	22.05	22.12	26487
2015-12-18	21.99	22.04	21.67	21.75	101496
2015-12-21	21.90	22.25	21.62	22.20	45723
2015-12-22	22.26	22.26	21.65	22.16	30648
2015-12-23	22.16	22.24	21.98	22.24	16470
2015-12-24	22.26	22.33	22.05	22.24	15451
2015-12-28	22.09	22.24	21.99	22.22	19339
2015-12-29	22.31	22.96	22.11	22.94	71688
2015-12-30	22.87	23.10	22.59	22.62	42562
2015-12-31	22.62	22.74	22.10	22.21	40983
2016-01-04	21.87	21.87	20.88	21.35	64630
2016-01-05	21.34	21.84	21.33	21.51	31600
2016-01-06	21.14	21.79	21.14	21.73	43960
2016-01-07	21.39	21.75	21.17	21.24	54379
2016-01-08	21.35	22.27	21.17	21.57	65347
2016-01-11	21.53	21.53	21.23	21.35	88441
2016-01-12	21.40	21.57	21.34	21.47	75324
2016-01-13	21.47	21.59	20.79	21.10	48045
2016-01-14	21.35	21.51	21.10	21.40	66561
2016-01-15	20.91	21.30	20.60	20.93	62055
2016-01-19	21.12	21.30	21.01	21.09	38137
2016-01-20	20.77	21.33	20.53	21.01	85465
2016-01-21	21.01	21.15	20.85	20.87	67530
2016-01-22	20.99	21.13	20.54	21.00	42820
2016-01-25	20.83	20.88	20.20	20.39	49836
2016-01-26	21.33	21.33	20.39	20.63	55945
2016-01-27	20.39	20.78	20.14	20.43	40320
2016-01-28	20.35	21.00	20.35	20.95	87621
2016-01-29	20.99	21.33	20.69	21.21	117198
2016-02-01	21.05	21.20	20.75	20.96	46776
2016-02-02	20.77	21.04	20.55	20.75	49173
2016-02-03	20.81	20.81	20.22	20.42	37824
2016-02-04	20.39	20.71	20.15	20.43	25890
2016-02-05	20.43	20.64	20.13	20.28	90375
2016-02-08	20.17	20.77	20.00	20.57	32586
2016-02-09	20.41	20.59	20.00	20.29	58671
2016-02-10	20.53	20.53	20.03	20.06	37333
2016-02-11	20.00	20.11	19.50	19.99	23779
2016-02-12	20.18	20.39	20.18	20.35	29745
2016-02-16	20.49	21.12	20.28	20.87	27787
2016-02-17	20.96	21.05	20.63	20.82	51835
2016-02-18	20.83	20.83	20.28	20.36	24021
2016-02-19	20.34	20.71	20.34	20.64	31411
2016-02-22	20.89	21.00	20.61	20.63	42427
2016-02-23	20.61	21.31	20.56	20.81	60727
2016-02-24	20.67	21.01	20.25	20.59	42039
2016-02-25	20.57	21.00	20.41	20.88	30919
2016-02-26	20.96	21.01	20.35	20.81	106560
2016-02-29	20.72	21.43	20.52	21.29	190390
2016-03-01	21.27	21.57	21.23	21.55	85830
2016-03-02	21.41	21.58	21.27	21.33	75340
2016-03-03	21.24	21.53	21.24	21.39	42930
2016-03-04	21.43	21.43	21.29	21.33	46879
2016-03-07	21.29	21.45	21.07	21.44	56085
2016-03-08	21.29	21.57	21.21	21.44	60246
2016-03-09	21.33	21.43	20.85	21.17	41659
2016-03-10	21.18	21.56	21.07	21.22	44245
2016-03-11	21.32	21.69	21.15	21.67	77793
2016-03-14	21.67	21.68	21.44	21.65	22039
2016-03-15	21.63	21.69	21.47	21.57	73315
2016-03-16	21.57	21.63	21.26	21.39	67840
2016-03-17	21.32	21.61	21.20	21.54	28128
2016-03-18	21.64	21.97	21.50	21.67	100998
2016-03-21	21.60	21.81	21.50	21.69	35134
2016-03-22	21.66	21.97	21.58	21.82	44139
2016-03-23	21.79	22.09	21.50	21.64	53172
2016-03-24	21.58	21.65	21.33	21.63	40422
2016-03-28	21.73	21.98	21.69	21.84	40398
2016-03-29	21.47	21.81	21.14	21.37	203536
2016-03-30	21.50	21.53	21.37	21.42	153352
2016-03-31	21.48	21.50	21.32	21.42	136294
2016-04-01	21.33	21.67	21.25	21.54	55674
2016-04-04	21.42	21.54	21.29	21.44	69993
2016-04-05	21.37	21.49	20.97	21.01	40153
2016-04-06	20.98	21.01	20.73	20.93	27289
2016-04-07	20.88	21.05	20.61	20.75	77685
2016-04-08	20.89	20.97	20.67	20.87	33714
2016-04-11	20.82	21.37	20.82	21.17	42232
2016-04-12	21.13	21.30	20.87	21.25	45858
2016-04-13	21.33	21.74	21.32	21.74	61509
2016-04-14	21.65	21.95	21.65	21.87	36637
2016-04-15	21.78	22.11	21.78	22.03	28707
2016-04-18	22.03	22.28	21.97	22.17	38239
2016-04-19	22.13	22.49	21.92	22.30	30855
2016-04-20	22.30	22.49	22.17	22.35	25866
2016-04-21	22.41	22.51	22.39	22.43	37459
2016-04-22	22.37	22.91	22.37	22.71	32929
2016-04-25	22.49	22.56	22.27	22.44	31432
2016-04-26	22.51	22.95	22.38	22.63	50695
2016-04-27	22.57	22.82	22.40	22.75	35499
2016-04-28	22.65	22.79	22.35	22.41	35259
2016-04-29	22.23	22.58	21.21	21.49	92622
2016-05-02	21.49	22.29	21.35	22.21	44806
2016-05-03	22.01	22.34	21.68	22.01	32446
2016-05-04	21.89	21.89	21.40	21.51	33192
2016-05-05	21.69	21.71	21.35	21.39	28894
2016-05-06	21.29	21.42	21.01	21.19	35068
2016-05-09	21.10	21.29	21.05	21.17	18531
2016-05-10	21.25	21.36	21.10	21.18	24501
2016-05-11	21.19	21.19	20.86	20.90	34374
2016-05-12	21.01	21.05	20.75	20.85	31074
2016-05-13	20.76	20.90	20.66	20.70	33234
2016-05-16	20.75	20.95	20.71	20.81	47098
2016-05-17	20.76	20.91	20.23	20.23	51405
2016-05-18	20.31	21.06	20.23	21.06	24501
2016-05-19	20.90	21.38	20.37	20.68	34420
2016-05-20	20.79	21.29	20.79	21.06	42393
2016-05-23	20.92	21.33	20.83	21.07	30738
2016-05-24	21.21	21.81	21.11	21.66	39135
2016-05-25	21.76	21.89	21.41	21.45	25123
2016-05-26	21.41	21.52	21.12	21.23	34095
2016-05-27	21.03	21.45	21.03	21.45	17026
2016-05-31	21.41	21.47	21.04	21.46	36879
2016-06-01	21.19	21.63	21.03	21.53	17695
2016-06-02	21.29	21.55	21.23	21.54	31587
2016-06-03	21.40	21.40	20.96	21.22	23277
2016-06-06	21.15	21.75	21.15	21.65	37495
2016-06-07	21.71	21.92	21.57	21.76	49189
2016-06-08	21.67	22.09	21.63	21.87	34167
2016-06-09	21.63	21.79	21.39	21.56	17989
2016-06-10	21.43	21.56	21.07	21.51	28699
2016-06-13	21.54	21.71	21.35	21.67	36706
2016-06-14	21.72	21.89	21.49	21.58	16294
2016-06-15	21.72	21.97	21.46	21.51	28521
2016-06-16	21.35	21.72	21.26	21.65	34179
2016-06-17	21.61	21.67	21.07	21.23	79158
2016-06-20	21.32	21.66	21.32	21.48	33444
2016-06-21	21.56	21.93	21.37	21.85	23533
2016-06-22	21.69	21.92	21.45	21.47	16156
2016-06-23	21.69	22.11	21.69	22.09	40213
2016-06-24	21.25	21.73	21.09	21.71	170434
2016-06-27	21.37	22.00	20.76	20.78	75865
2016-06-28	20.99	21.09	20.36	20.52	73704
2016-06-29	20.63	21.52	20.63	21.01	28464
2016-06-30	21.05	21.40	20.97	21.31	37030
2016-07-01	21.22	21.27	20.92	21.04	35685
2016-07-05	21.00	21.00	20.69	20.71	36282
2016-07-06	20.67	21.01	20.65	20.98	31009
2016-07-07	21.07	21.25	20.92	21.15	33051
2016-07-08	21.27	21.78	21.10	21.76	40975
2016-07-11	21.79	22.14	21.43	22.04	27493
2016-07-12	22.09	22.84	22.09	22.68	56920
2016-07-13	22.71	22.74	21.99	22.46	25600
2016-07-14	22.77	22.78	22.28	22.57	16044
2016-07-15	22.68	22.86	22.52	22.81	40972
2016-07-18	22.81	22.81	22.43	22.48	29388
2016-07-19	22.54	22.61	22.24	22.29	39825
2016-07-20	22.83	22.83	22.25	22.35	31764
2016-07-21	22.23	22.36	22.12	22.15	19462
2016-07-22	22.25	22.47	22.19	22.45	23365
2016-07-25	22.29	22.55	22.29	22.41	14502
2016-07-26	22.58	22.86	22.48	22.75	47629
2016-07-27	22.70	22.77	22.65	22.70	66573
2016-07-28	22.55	23.01	22.53	22.72	36292
2016-07-29	22.70	22.87	22.55	22.67	44626
2016-08-01	22.69	22.99	22.67	22.86	25114
2016-08-02	22.92	23.01	22.83	22.84	18133
2016-08-03	22.93	23.11	22.88	23.03	19063
2016-08-04	23.02	23.02	22.61	22.89	53676
2016-08-05	23.13	23.33	23.11	23.21	39238
2016-08-08	23.21	23.31	23.00	23.12	21616
2016-08-09	23.15	23.23	23.12	23.15	30018
2016-08-10	23.11	23.12	22.82	22.95	23770
2016-08-11	22.99	23.21	22.93	22.99	22306
2016-08-12	22.87	23.12	22.87	23.12	19527
2016-08-15	23.09	23.33	22.88	23.27	19519
2016-08-16	23.16	23.32	23.16	23.25	29400
2016-08-17	23.33	23.69	23.21	23.56	46729
2016-08-18	23.59	23.67	23.54	23.63	40063
2016-08-19	23.65	23.69	23.53	23.61	52200
2016-08-22	23.63	23.68	23.46	23.66	32092
2016-08-23	23.69	23.90	23.63	23.66	34531
2016-08-24	23.65	23.99	23.59	23.67	23586
2016-08-25	23.62	23.70	23.61	23.67	17458
2016-08-26	23.61	23.85	23.57	23.67	34011
2016-08-29	23.70	23.80	23.63	23.66	30727
2016-08-30	23.67	24.62	23.65	24.51	110502
2016-08-31	24.51	25.84	24.29	24.57	71401
2016-09-01	24.62	24.62	23.89	24.30	23430
2016-09-02	24.32	24.57	24.32	24.56	16287
2016-09-06	24.49	24.49	24.11	24.39	27405
2016-09-07	24.30	24.77	24.10	24.75	24904
2016-09-08	24.69	24.87	24.66	24.83	22341
2016-09-09	24.67	24.84	24.38	24.40	39693
2016-09-12	24.35	24.67	24.12	24.67	31918
2016-09-13	24.41	24.41	24.12	24.20	24187
2016-09-14	24.19	24.37	24.06	24.17	26007
2016-09-15	24.17	24.66	24.17	24.63	27561
2016-09-16	24.67	24.98	24.45	24.95	98355
2016-09-19	24.95	25.39	24.92	25.13	38599
2016-09-20	25.14	25.60	24.74	25.29	42583
2016-09-21	25.19	25.99	25.19	25.67	41529
2016-09-22	25.71	26.74	24.77	26.20	58000
2016-09-23	26.36	26.37	25.85	26.19	61183
2016-09-26	26.30	26.30	25.38	25.59	42655
2016-09-27	25.53	26.43	25.53	26.22	59050
2016-09-28	26.33	26.33	26.02	26.25	30583
2016-09-29	26.03	26.33	25.37	25.40	39795
2016-09-30	25.62	26.10	25.39	25.95	68305
2016-10-03	25.75	26.01	25.52	25.79	47995
2016-10-04	25.89	26.09	25.63	25.79	34609
2016-10-05	25.63	26.11	25.63	25.85	29826
2016-10-06	25.61	25.74	24.99	25.27	98266
2016-10-07	25.32	25.59	24.93	25.24	33847
2016-10-10	25.30	25.65	25.04	25.47	44277
2016-10-11	25.43	25.55	25.17	25.42	48505
2016-10-12	25.39	25.99	25.33	25.83	25630
2016-10-13	25.64	25.70	25.43	25.52	94944
2016-10-14	25.63	25.63	24.86	25.52	54547
2016-10-17	25.60	25.60	25.38	25.51	25749
2016-10-18	25.74	25.74	25.34	25.48	29992
2016-10-19	25.49	25.65	25.31	25.57	25086
2016-10-20	25.57	25.83	25.37	25.45	73398
2016-10-21	25.27	25.47	25.27	25.41	30157
2016-10-24	25.48	25.70	25.21	25.70	26803
2016-10-25	25.81	25.96	25.63	25.88	26862
2016-10-26	25.72	26.13	25.66	25.69	24541
2016-10-27	25.89	26.11	25.65	25.89	27688
2016-10-28	26.09	26.09	25.52	25.85	27612
2016-10-31	26.02	26.10	25.83	25.95	54615
2016-11-01	26.17	26.51	25.67	26.29	49462
2016-11-02	26.29	26.49	26.15	26.27	29824
2016-11-03	26.30	26.96	26.30	26.83	44002
2016-11-04	26.68	26.99	26.67	26.67	32646
2016-11-07	26.97	27.33	26.67	27.32	37014
2016-11-08	27.17	27.45	27.03	27.24	28996
2016-11-09	27.35	28.92	27.35	28.87	56562
2016-11-10	29.12	30.57	28.79	30.55	69918
2016-11-11	30.53	32.39	29.58	31.33	158539
2016-11-14	31.47	32.63	31.03	32.39	63772
2016-11-15	32.21	32.35	31.07	31.92	89257
2016-11-16	31.79	32.11	31.29	32.05	44340
2016-11-17	31.93	32.57	31.93	32.29	47476
2016-11-18	32.38	33.30	32.33	33.27	61860
2016-11-21	33.03	33.26	32.67	32.99	75577
2016-11-22	33.05	33.65	33.05	33.59	57220
2016-11-23	33.69	34.00	33.36	33.67	61651
2016-11-25	33.83	33.83	33.32	33.47	15790
2016-11-28	33.21	33.21	32.44	32.48	52702
2016-11-29	32.47	32.83	32.07	32.29	55438
2016-11-30	32.56	33.08	31.45	31.63	90538
2016-12-01	31.73	32.42	31.03	32.23	93847
2016-12-02	32.11	32.39	30.73	31.76	75187
2016-12-05	32.12	32.67	32.11	32.65	41950
2016-12-06	32.76	33.33	32.45	33.18	43929
2016-12-07	33.29	33.56	32.90	33.20	45958
2016-12-08	33.23	34.76	32.98	34.71	55825
2016-12-09	34.61	35.29	34.05	34.53	67402
2016-12-12	34.55	34.84	33.73	33.85	36529
2016-12-13	34.09	34.31	33.41	34.18	52558
2016-12-14	34.23	34.99	34.20	34.97	64519
2016-12-15	35.00	36.00	35.00	35.77	81622
2016-12-16	35.30	35.65	34.87	35.30	120999
2016-12-19	35.39	35.67	34.69	35.47	38931
2016-12-20	35.63	36.31	35.17	35.95	72339
2016-12-21	35.90	35.90	35.49	35.58	29187
2016-12-22	35.71	35.83	34.75	35.44	36760
2016-12-23	35.33	35.43	34.89	35.23	33643
2016-12-27	35.48	35.55	34.89	35.45	38631
2016-12-28	35.62	35.67	35.05	35.23	33997
2016-12-29	35.36	35.36	34.53	34.87	37686
2016-12-30	35.37	35.64	34.58	35.07	30483
2017-01-03	35.40	35.51	34.49	34.85	56986
2017-01-04	34.83	35.07	34.61	35.00	71182
2017-01-05	35.00	35.01	33.97	34.05	27591
2017-01-06	34.33	34.37	34.03	34.21	36570
2017-01-09	33.94	34.08	33.59	33.66	24895
2017-01-10	33.53	34.07	33.47	33.85	74070
2017-01-11	33.80	34.21	33.66	34.11	45883
2017-01-12	33.91	33.97	33.30	33.51	54657
2017-01-13	33.74	34.19	33.53	33.79	48133
2017-01-17	33.46	33.62	33.00	33.06	76573
2017-01-18	33.33	33.33	32.67	32.82	47431
2017-01-19	32.94	32.94	32.02	32.07	62434
2017-01-20	32.31	32.83	32.28	32.70	58855
2017-01-23	32.69	33.31	32.28	32.57	45636
2017-01-24	32.82	33.03	32.56	32.79	93636
2017-01-25	32.99	33.29	32.63	32.77	72834
2017-01-26	32.71	32.97	32.71	32.80	92346
2017-01-27	32.64	32.67	32.33	32.39	37350
2017-01-30	32.11	32.11	31.15	31.27	60366
2017-01-31	31.33	32.19	30.55	31.99	151596
2017-02-01	32.55	32.90	31.91	32.27	75957
2017-02-02	32.19	32.35	31.67	32.04	69915
2017-02-03	32.45	32.67	32.03	32.43	45148
2017-02-06	32.43	32.48	31.94	32.01	20689
2017-02-07	31.98	32.23	31.61	31.91	33763
2017-02-08	31.55	31.81	30.94	31.74	50406
2017-02-09	31.75	32.11	31.69	31.95	32200
2017-02-10	32.22	32.24	31.91	32.07	21157
2017-02-13	32.33	32.60	32.27	32.48	26161
2017-02-14	32.26	32.71	32.25	32.63	26083
2017-02-15	32.59	32.79	32.39	32.72	24642
2017-02-16	32.67	32.88	32.49	32.83	25725
2017-02-17	32.80	33.07	32.50	33.02	47737
2017-02-21	33.02	33.24	32.50	32.85	26155
2017-02-22	33.03	33.03	32.69	32.92	33846
2017-02-23	33.00	33.09	32.69	32.95	36324
2017-02-24	32.90	32.90	32.33	32.61	49317
2017-02-27	32.73	32.73	32.09	32.23	40788
2017-02-28	32.25	32.25	31.30	31.63	78498
2017-03-01	32.20	32.59	31.90	32.54	63589
2017-03-02	32.48	32.48	31.67	31.70	43318
2017-03-03	31.93	31.93	31.45	31.88	40342
2017-03-06	31.73	31.74	31.32	31.68	23058
2017-03-07	31.53	31.83	31.37	31.49	30958
2017-03-08	31.75	31.75	31.17	31.19	42552
2017-03-09	31.25	31.48	30.68	30.71	25564
2017-03-10	30.81	30.97	30.37	30.81	41826
2017-03-13	30.81	31.15	30.76	31.00	25545
2017-03-14	30.67	31.31	30.38	31.12	43087
2017-03-15	31.36	31.72	31.10	31.41	47209
2017-03-16	31.65	32.15	31.42	31.73	62985
2017-03-17	31.50	31.98	30.92	31.74	101682
2017-03-20	31.56	31.65	31.07	31.20	34825
2017-03-21	30.57	30.94	29.67	29.77	66106
2017-03-22	29.61	30.29	29.35	30.06	80649
2017-03-23	30.05	30.70	30.03	30.23	62488
2017-03-24	30.33	30.45	29.59	29.77	70179
2017-03-27	29.37	29.61	28.71	29.55	43726
2017-03-28	30.13	32.06	29.31	31.80	111631
2017-03-29	31.79	31.79	31.25	31.40	32604
2017-03-30	31.49	32.59	31.49	32.31	48504
2017-03-31	32.17	32.30	31.46	31.56	73140
2017-04-03	32.06	32.10	30.88	31.43	44965
2017-04-04	31.40	31.52	31.23	31.49	38892
2017-04-05	31.73	31.99	30.89	31.01	52665
2017-04-06	30.92	31.15	30.74	30.83	47415
2017-04-07	30.66	31.05	29.75	30.97	36552
2017-04-10	31.07	31.44	30.45	30.80	30163
2017-04-11	30.47	31.49	30.41	31.45	26787
2017-04-12	31.31	31.38	30.69	31.13	35334
2017-04-13	30.89	30.96	30.73	30.83	51088
2017-04-17	30.82	31.47	30.81	31.45	37029
2017-04-18	31.38	31.65	31.05	31.59	24036
2017-04-19	31.69	32.03	31.45	31.59	75642
2017-04-20	31.73	32.57	31.54	32.55	36903
2017-04-21	32.33	32.97	32.33	32.79	40668
2017-04-24	33.73	34.60	32.68	33.49	45926
2017-04-25	34.83	35.79	34.79	34.85	71616
2017-04-26	34.48	35.39	33.03	34.79	72607
2017-04-27	34.83	35.22	33.70	33.88	49959
2017-04-28	33.79	33.84	32.84	32.88	45982
2017-05-01	33.04	33.38	32.69	32.98	45500
2017-05-02	34.24	34.24	32.82	33.08	30449
2017-05-03	32.82	33.12	32.71	33.00	40007
2017-05-04	33.30	33.42	32.73	32.81	38878
2017-05-05	32.92	33.15	32.30	32.76	47553
2017-05-08	32.63	32.63	32.40	32.55	31005
2017-05-09	32.51	32.80	32.27	32.57	88594
2017-05-10	32.48	32.83	32.38	32.54	27614
2017-05-11	32.25	32.48	31.78	31.93	28699
2017-05-12	31.80	31.89	30.70	31.51	54327
2017-05-15	31.73	32.20	31.73	32.16	19491
2017-05-16	32.36	32.36	31.46	32.01	16750
2017-05-17	31.35	31.71	30.43	30.79	83640
2017-05-18	30.72	31.29	30.65	30.86	71054
2017-05-19	30.79	31.37	30.35	30.55	46830
2017-05-22	30.45	31.13	30.45	31.05	32938
2017-05-23	30.87	31.93	30.45	31.55	35838
2017-05-24	30.85	31.61	30.85	30.99	28945
2017-05-25	31.57	31.57	30.90	30.97	72762
2017-05-26	31.00	31.31	30.73	31.12	25516
2017-05-30	31.07	31.10	30.35	30.86	26622
2017-05-31	30.87	31.08	30.32	31.05	63112
2017-06-01	31.10	31.72	30.84	31.66	31379
2017-06-02	31.58	32.75	31.58	31.96	41481
2017-06-05	31.92	32.35	31.45	31.69	28351
2017-06-06	31.47	31.97	31.20	31.27	37693
2017-06-07	31.39	31.53	31.00	31.29	82645
2017-06-08	31.30	32.28	31.13	31.70	92728
2017-06-09	31.96	32.71	31.84	32.53	82461
2017-06-12	32.62	33.10	31.93	32.50	39352
2017-06-13	32.78	32.78	32.28	32.49	25219
2017-06-14	32.39	32.57	32.09	32.49	32022
2017-06-15	32.09	32.56	32.09	32.48	22681
2017-06-16	31.94	32.89	31.94	32.33	74335
2017-06-19	32.59	33.20	31.92	32.04	18081
2017-06-20	32.00	32.00	31.50	31.60	22244
2017-06-21	31.64	31.64	31.02	31.10	31975
2017-06-22	31.14	31.29	30.62	31.19	26596
2017-06-23	31.43	32.44	31.38	32.00	135932
2017-06-26	31.69	32.50	31.69	32.44	81879
2017-06-27	32.49	33.13	32.01	32.83	63582
2017-06-28	32.99	33.78	31.54	33.65	62609
2017-06-29	34.16	34.51	33.06	34.47	62545
2017-06-30	34.61	34.72	33.89	34.09	43655
2017-07-03	34.14	34.99	34.06	34.83	20417
2017-07-05	34.84	34.84	33.89	34.33	23518
2017-07-06	34.01	34.52	33.96	34.25	79873
2017-07-07	34.24	34.75	34.06	34.53	31207
2017-07-10	34.23	34.64	34.03	34.23	27457
2017-07-11	34.22	34.27	33.53	34.08	35781
2017-07-12	34.02	34.77	34.02	34.43	27785
2017-07-13	34.42	34.53	34.30	34.44	33703
2017-07-14	34.09	34.48	34.08	34.43	41060
2017-07-17	34.23	34.81	34.20	34.67	41312
2017-07-18	34.43	35.00	34.29	34.79	55872
2017-07-19	34.80	35.84	34.80	34.99	68781
2017-07-20	35.17	35.58	34.99	35.39	33508
2017-07-21	35.74	35.74	35.25	35.33	57914
2017-07-24	35.33	35.60	35.00	35.30	50218
2017-07-25	35.59	35.98	35.51	35.79	41988
2017-07-26	35.57	35.80	35.22	35.35	31340
2017-07-27	35.41	35.64	35.00	35.17	33151
2017-07-28	35.16	35.70	35.00	35.64	38262
2017-07-31	35.63	36.29	35.26	35.83	42573
2017-08-01	35.25	35.59	34.56	35.21	49343
2017-08-02	35.22	35.96	34.41	34.60	43660
2017-08-03	34.53	34.53	33.32	33.42	45535
2017-08-04	33.78	34.00	33.29	33.32	80159
2017-08-07	33.31	33.95	33.25	33.34	35330
2017-08-08	33.03	33.72	33.00	33.01	61595
2017-08-09	33.00	33.48	32.50	32.65	41623
2017-08-10	32.50	32.59	32.00	32.03	53498
2017-08-11	32.17	32.33	31.34	31.64	49148
2017-08-14	31.80	32.98	31.80	32.96	42453
2017-08-15	33.15	33.15	32.25	32.63	54379
2017-08-16	32.56	35.92	32.40	32.70	29136
2017-08-17	32.49	32.65	31.57	31.63	40720
2017-08-18	31.29	31.69	31.12	31.46	51668
2017-08-21	31.69	32.07	31.27	31.85	29892
2017-08-22	32.09	32.63	31.84	32.10	25129
2017-08-23	31.89	32.20	31.75	31.95	19834
2017-08-24	31.95	32.13	31.70	32.03	19397
2017-08-25	32.02	32.14	31.83	31.93	23880
2017-08-28	32.00	32.00	31.50	31.71	17370
2017-08-29	31.12	31.88	31.12	31.78	27818
2017-08-30	31.77	32.61	31.61	32.50	73527
2017-08-31	32.70	32.85	32.38	32.54	32636
2017-09-01	32.64	32.72	32.39	32.64	29224
2017-09-05	32.67	32.67	31.82	31.88	32324
2017-09-06	32.24	32.33	31.60	31.64	26886
2017-09-07	31.84	32.49	30.75	31.75	70709
2017-09-08	32.09	32.38	31.80	32.29	39034
2017-09-11	33.14	33.14	32.49	32.80	51814
2017-09-12	33.15	33.50	32.79	33.38	39896
2017-09-13	33.50	33.89	33.33	33.84	25098
2017-09-14	33.85	34.06	33.35	33.51	22815
2017-09-15	33.60	34.19	33.51	34.17	94251
2017-09-18	34.20	34.68	33.61	34.64	21809
2017-09-19	34.58	35.16	34.58	35.12	27697
2017-09-20	35.14	35.58	34.57	35.43	62773
2017-09-21	35.40	35.74	34.99	35.69	55158
2017-09-22	35.70	36.27	35.34	36.01	54595
2017-09-25	35.97	36.00	35.48	36.00	47768
2017-09-26	36.00	36.70	35.51	36.50	88276
2017-09-27	36.76	38.30	36.17	38.12	109207
2017-09-28	38.03	38.35	37.59	38.28	41072
2017-09-29	38.20	38.40	36.22	38.03	50424
2017-10-02	38.01	38.44	37.69	38.27	44803
2017-10-03	38.37	38.37	37.81	38.12	37680
2017-10-04	38.11	38.11	37.31	37.45	27937
2017-10-05	37.55	38.36	37.20	38.30	158651
2017-10-06	38.29	38.29	37.86	38.17	47655
2017-10-09	38.34	38.34	37.81	37.91	27764
2017-10-10	38.23	38.24	37.84	38.24	43070
2017-10-11	38.00	38.22	37.84	37.95	55147
2017-10-12	38.00	38.00	37.49	37.57	34821
2017-10-13	37.50	37.87	37.23	37.32	42677
2017-10-16	37.33	37.73	37.33	37.54	24128
2017-10-17	37.62	37.98	37.19	37.36	22172
2017-10-18	37.49	38.09	37.49	37.86	41596
2017-10-19	37.60	38.12	37.41	38.01	31718
2017-10-20	38.12	39.02	38.01	38.36	81066
2017-10-23	38.37	38.51	37.60	37.70	19773
2017-10-24	37.71	38.31	37.55	37.86	29195
2017-10-25	38.01	38.15	37.52	38.01	27402
2017-10-26	38.10	38.62	38.10	38.28	15215
2017-10-27	38.29	38.88	38.08	38.75	37057
2017-10-30	38.38	38.57	36.88	37.21	22864
2017-10-31	37.26	37.26	35.74	35.98	64844
2017-11-01	36.20	36.20	35.07	35.26	31161
2017-11-02	35.25	37.26	35.21	36.43	31602
2017-11-03	36.38	36.38	35.85	36.03	34339
2017-11-06	36.03	36.19	35.67	35.99	23760
2017-11-07	35.88	35.88	34.85	35.00	45388
2017-11-08	34.95	35.43	34.87	35.15	51570
2017-11-09	34.84	34.99	34.10	34.64	24305
2017-11-10	34.66	35.18	34.46	34.48	24622
2017-11-13	34.26	34.90	34.06	34.70	27872
2017-11-14	34.45	35.45	34.45	35.14	23990
2017-11-15	34.77	35.65	34.12	35.26	31999
2017-11-16	35.48	36.41	35.14	35.48	40392
2017-11-17	35.18	35.67	34.88	35.10	44291
2017-11-20	35.23	35.37	35.05	35.28	63695
2017-11-21	35.40	36.25	35.28	36.12	44409
2017-11-22	36.22	36.37	35.80	35.81	17671
2017-11-24	35.94	36.18	35.11	35.30	12165
2017-11-27	35.26	35.92	35.15	35.55	17185
2017-11-28	35.59	36.88	34.93	36.76	41504
2017-11-29	37.01	38.36	36.82	38.34	57402
2017-11-30	38.51	38.65	37.59	37.61	47977
2017-12-01	37.61	37.61	36.08	37.12	49773
2017-12-04	37.65	37.91	36.66	36.78	32164
2017-12-05	36.92	36.92	36.22	36.30	41057
2017-12-06	35.19	36.53	35.19	35.96	16458
2017-12-07	35.80	36.42	35.66	35.82	20600
2017-12-08	36.11	36.11	35.34	35.38	24146
2017-12-11	35.39	35.41	35.00	35.17	29647
2017-12-12	35.28	36.15	35.28	35.99	29897
2017-12-13	36.00	36.67	35.61	36.07	38868
2017-12-14	36.08	36.43	35.00	35.23	40779
2017-12-15	35.16	36.87	35.16	36.67	112115
2017-12-18	36.91	37.00	36.15	36.69	34157
2017-12-19	36.80	36.89	35.70	35.92	43220
2017-12-20	36.15	36.44	35.79	35.83	35374
2017-12-21	36.11	37.11	35.90	36.70	31274
2017-12-22	36.69	38.46	36.12	36.27	24903
2017-12-26	36.25	36.28	35.73	35.93	23571
2017-12-27	35.89	36.69	35.55	36.47	55158
2017-12-28	36.60	36.95	36.50	36.91	37488
2017-12-29	36.93	36.96	35.30	35.33	62980
2018-01-02	35.57	35.60	34.68	34.90	50453
2018-01-03	34.81	35.19	34.43	34.77	42067
2018-01-04	35.21	35.62	34.84	34.89	58155
2018-01-05	34.90	35.30	34.38	35.07	24331
2018-01-08	35.08	35.08	34.67	34.85	14673
2018-01-09	34.80	36.34	34.80	35.12	20124
2018-01-10	35.15	35.94	34.56	35.31	47514
2018-01-11	35.41	36.59	35.33	36.51	36419
2018-01-12	36.59	37.23	36.56	37.21	61406
2018-01-16	37.66	37.76	36.26	36.95	44758
2018-01-17	37.12	37.12	36.35	36.67	27595
2018-01-18	36.67	36.81	35.50	35.55	53369
2018-01-19	35.59	36.06	35.15	35.81	120197
2018-01-22	35.74	36.04	35.39	35.70	24680
2018-01-23	35.63	36.03	35.46	35.71	23864
2018-01-24	35.90	35.94	35.06	35.12	44808
2018-01-25	35.39	35.50	34.65	34.89	12618
2018-01-26	34.88	35.06	34.63	34.91	32447
2018-01-29	34.79	34.95	34.25	34.26	26666
2018-01-30	34.26	35.17	33.87	34.41	59705
2018-01-31	34.55	35.32	34.50	34.69	48141
2018-02-01	34.49	34.90	34.09	34.86	39719
2018-02-02	34.58	35.50	34.58	34.99	52043
2018-02-05	34.55	35.18	33.69	33.76	66624
2018-02-06	33.50	34.55	33.10	34.00	122454
2018-02-07	33.77	34.48	33.77	34.38	26229
2018-02-08	34.37	34.37	33.35	33.36	38718
2018-02-09	33.71	34.04	33.16	33.74	57524
2018-02-12	33.86	34.09	33.15	33.72	33515
2018-02-13	33.49	33.90	33.32	33.50	37872
2018-02-14	33.25	34.48	33.25	34.32	30308
2018-02-15	34.50	34.75	34.05	34.43	19417
2018-02-16	34.42	35.19	34.42	34.57	29884
2018-02-20	34.41	34.97	33.93	34.49	44954
2018-02-21	34.48	35.46	34.48	34.84	36929
2018-02-22	35.13	35.27	34.04	34.20	24848
2018-02-23	34.39	34.56	34.06	34.49	12089
2018-02-26	34.49	34.68	34.14	34.62	14785
2018-02-27	34.49	34.79	34.00	34.01	20614
2018-02-28	34.19	34.42	33.09	33.13	37629
2018-03-01	33.10	33.76	33.00	33.50	40171
2018-03-02	33.25	34.32	33.23	34.17	27314
2018-03-05	33.99	34.97	33.89	34.63	33127
2018-03-06	34.84	34.99	34.16	34.96	32892
2018-03-07	34.84	35.37	34.58	35.10	70214
2018-03-08	35.31	35.46	34.61	34.80	25570
2018-03-09	34.99	35.48	34.52	35.25	55431
2018-03-12	35.38	35.38	34.83	35.07	28317
2018-03-13	35.21	35.34	34.88	34.96	29072
2018-03-14	35.06	35.06	34.44	34.55	33242
2018-03-15	34.65	35.23	34.28	34.80	56432
2018-03-16	34.79	35.56	34.79	35.15	78732
2018-03-19	35.12	35.23	34.59	35.09	20784
2018-03-20	34.97	35.16	34.52	34.63	20542
2018-03-21	34.62	34.89	34.28	34.57	26220
2018-03-22	34.25	34.67	33.75	33.87	54143
2018-03-23	33.99	34.35	32.84	32.84	86263
2018-03-26	33.28	34.14	32.84	33.37	42249
2018-03-27	33.55	33.85	32.87	33.04	44695
2018-03-28	33.14	33.74	33.07	33.64	29982
2018-03-29	33.77	34.10	33.24	33.35	47136
2018-04-02	33.34	33.38	32.50	33.04	55853
2018-04-03	33.15	33.71	33.02	33.42	34122
2018-04-04	33.11	34.23	33.11	33.92	31640
2018-04-05	34.18	34.45	32.75	33.98	65049
2018-04-06	33.76	34.00	32.96	33.34	29357
2018-04-09	33.44	34.18	33.34	33.39	26587
2018-04-10	33.67	34.35	33.66	34.14	33003
2018-04-11	34.01	34.10	33.67	33.97	40703
2018-04-12	34.10	34.88	34.10	34.51	43158
2018-04-13	34.72	34.72	33.87	34.02	49238
2018-04-16	34.14	34.66	33.96	34.50	23952
2018-04-17	34.76	34.76	33.98	34.10	28493
2018-04-18	34.37	34.95	34.12	34.17	43105
2018-04-19	34.13	34.94	34.13	34.71	52883
2018-04-20	34.58	35.25	34.53	34.95	80689
2018-04-23	34.95	35.25	34.69	34.72	25707
2018-04-24	34.95	35.19	34.74	35.01	35792
2018-04-25	34.95	35.20	34.50	34.71	25403
2018-04-26	34.72	34.82	34.47	34.62	20726
2018-04-27	34.50	34.69	34.17	34.25	25886
2018-04-30	34.37	34.48	33.75	33.75	64147
2018-05-01	33.65	34.53	33.26	34.42	32991
2018-05-02	34.53	35.42	33.85	35.34	64169
2018-05-03	35.28	35.52	34.84	35.31	53837
2018-05-04	35.24	36.13	35.17	35.60	28206
2018-05-07	35.65	35.74	35.16	35.48	15755
2018-05-08	35.54	35.95	35.51	35.78	26896
2018-05-09	35.82	35.89	35.59	35.67	15170
2018-05-10	35.68	35.80	35.38	35.68	19762
2018-05-11	35.81	35.90	35.18	35.35	24174
2018-05-14	35.34	35.50	34.86	34.91	21223
2018-05-15	34.81	35.38	34.33	35.08	20848
2018-05-16	35.14	35.52	34.96	35.31	48624
2018-05-17	35.32	35.84	35.32	35.74	36941
2018-05-18	35.54	35.85	34.84	35.10	99406
2018-05-21	35.29	35.76	35.29	35.57	61495
2018-05-22	35.72	36.24	35.72	35.82	42920
2018-05-23	35.69	35.85	35.31	35.64	82913
2018-05-24	35.45	36.00	35.45	35.86	58012
2018-05-25	35.63	36.23	35.63	36.11	44028
2018-05-29	35.76	36.18	35.31	35.83	39012
2018-05-30	35.93	36.39	35.75	36.27	73515
2018-05-31	36.06	36.60	36.06	36.07	74214
2018-06-01	36.31	36.88	36.29	36.57	42201
2018-06-04	36.56	36.95	36.55	36.82	105168
2018-06-05	36.69	36.87	36.62	36.81	45519
2018-06-06	36.80	37.17	36.59	37.13	85321
2018-06-07	37.12	37.44	37.07	37.26	61320
2018-06-08	37.17	37.51	37.02	37.14	30048
2018-06-11	37.20	37.51	36.94	36.98	52177
2018-06-12	37.03	37.72	36.74	36.95	79324
2018-06-13	36.94	37.23	36.60	37.07	88169
2018-06-14	37.22	37.22	36.63	37.18	63370
2018-06-15	36.90	37.24	36.78	37.02	98783
2018-06-18	36.98	37.14	36.48	36.94	33554
2018-06-19	36.78	37.40	36.72	37.25	56435
2018-06-20	37.35	37.52	37.04	37.38	44942
2018-06-21	37.13	37.27	36.63	37.01	47022
2018-06-22	37.16	37.46	36.86	37.38	247612
2018-06-25	37.29	37.51	36.85	36.93	50508
2018-06-26	37.03	37.16	36.49	36.94	27261
2018-06-27	36.95	36.95	36.20	36.26	36496
2018-06-28	36.31	36.58	36.16	36.27	32212
2018-06-29	36.48	36.56	35.72	35.85	51742
2018-07-02	35.74	36.35	35.74	36.35	46059
2018-07-03	36.36	36.45	35.95	36.15	32159
2018-07-05	36.26	36.38	36.17	36.33	55198
2018-07-06	36.36	36.56	36.05	36.37	38430
2018-07-09	36.56	37.10	36.50	37.10	44662
2018-07-10	37.11	37.11	36.33	36.64	25945
2018-07-11	36.48	36.74	36.25	36.42	22729
2018-07-12	36.45	36.65	35.90	36.15	23027
2018-07-13	36.16	36.16	35.74	35.77	19065
2018-07-16	35.84	36.45	35.84	36.38	39559
2018-07-17	36.36	36.59	36.15	36.52	48092
2018-07-18	36.41	37.08	36.41	37.04	74651
2018-07-19	37.05	37.25	36.88	37.07	44621
2018-07-20	37.02	37.40	36.95	37.12	28091
2018-07-23	36.86	37.47	36.86	37.25	26824
2018-07-24	37.33	37.33	36.90	37.05	25779
2018-07-25	36.93	37.01	36.36	36.72	29990
2018-07-26	36.65	37.36	36.65	37.35	28389
2018-07-27	37.12	37.36	36.74	37.09	41698
2018-07-30	37.08	37.50	36.60	37.34	53994
2018-07-31	36.61	37.40	36.04	36.64	89498
2018-08-01	36.63	36.97	36.14	36.84	40057
2018-08-02	36.78	37.00	36.74	36.98	31489
2018-08-03	37.00	37.00	36.37	36.50	29581
2018-08-06	36.42	36.75	36.42	36.70	29782
2018-08-07	36.75	37.11	36.57	36.67	28052
2018-08-08	36.86	37.10	36.73	37.03	18874
2018-08-09	36.92	36.92	36.48	36.78	20586
2018-08-10	36.57	36.91	36.49	36.72	20772
2018-08-13	36.72	37.00	35.66	36.26	40690
2018-08-14	36.36	37.09	36.25	36.97	80922
2018-08-15	36.95	37.40	33.86	37.05	63405
2018-08-16	37.14	37.61	37.14	37.48	39198
2018-08-17	37.25	37.62	37.11	37.18	18491
2018-08-20	37.31	37.55	36.86	37.50	31568
2018-08-21	37.68	38.20	37.61	38.03	37884
2018-08-22	37.98	37.98	37.47	37.68	18758
2018-08-23	37.69	37.69	37.33	37.52	24666
2018-08-24	37.52	37.81	37.45	37.66	35584
2018-08-27	37.83	37.93	37.45	37.51	34645
2018-08-28	37.57	37.66	37.42	37.45	28898
2018-08-29	37.45	37.68	37.39	37.60	19148
2018-08-30	37.44	37.75	37.32	37.55	36586
2018-08-31	37.75	37.76	37.51	37.59	30176
2018-09-04	37.85	37.85	37.41	37.56	33500
2018-09-05	37.84	37.84	37.32	37.52	30660
2018-09-06	37.77	37.77	37.33	37.47	28109
2018-09-07	37.67	37.73	37.40	37.73	35664
2018-09-10	37.99	37.99	37.60	37.80	31617
2018-09-11	37.80	37.81	37.42	37.51	25983
2018-09-12	37.44	37.53	36.93	37.01	57671
2018-09-13	37.03	37.03	36.37	36.49	16511
2018-09-14	36.38	36.83	36.38	36.70	18012
2018-09-17	36.69	36.79	36.31	36.57	19276
2018-09-18	36.62	36.73	36.20	36.22	20533
2018-09-19	36.22	36.67	36.06	36.17	27472
2018-09-20	36.27	36.91	36.27	36.72	21241
2018-09-21	36.58	37.47	36.55	36.80	113262
2018-09-24	36.69	36.69	35.90	36.21	24444
2018-09-25	36.24	36.44	35.81	35.83	20724
2018-09-26	35.91	35.91	33.90	35.28	16735
2018-09-27	35.35	35.35	34.72	34.91	26444
2018-09-28	34.80	35.41	34.51	35.28	20723
2018-10-01	35.37	35.37	34.37	34.40	32447
2018-10-02	34.42	34.56	33.81	33.95	31480
2018-10-03	34.07	34.76	33.75	34.55	21012
2018-10-04	34.63	35.49	34.51	35.43	62602
2018-10-05	35.54	35.68	34.70	34.97	18007
2018-10-08	34.99	35.51	34.90	35.34	27776
2018-10-09	35.24	36.32	35.20	35.24	28453
2018-10-10	35.19	35.69	34.73	34.76	33424
2018-10-11	34.70	34.82	33.68	33.68	26196
2018-10-12	34.29	34.29	32.26	32.65	41327
2018-10-15	32.65	33.50	32.65	33.14	36058
2018-10-16	33.28	33.56	32.97	33.43	48698
2018-10-17	33.43	33.79	32.97	33.40	31901
2018-10-18	33.44	33.54	32.57	32.65	45237
2018-10-19	32.52	33.41	32.01	32.06	68051
2018-10-22	31.98	33.01	31.54	31.79	27828
2018-10-23	31.59	32.23	31.25	31.99	37550
2018-10-24	31.98	32.26	30.39	30.58	35071
2018-10-25	30.76	31.66	30.65	31.22	35761
2018-10-26	30.98	31.57	30.32	30.87	44848
2018-10-29	31.10	32.78	31.10	31.84	26506
2018-10-30	30.93	32.88	30.93	32.02	45496
2018-10-31	32.28	33.47	31.65	31.71	80920
2018-11-01	31.81	31.83	30.99	31.48	70303
2018-11-02	31.53	31.53	31.08	31.38	34274
2018-11-05	31.35	31.52	31.06	31.17	27629
2018-11-06	31.16	31.25	31.00	31.25	38647
2018-11-07	31.23	31.67	30.87	31.57	39472
2018-11-08	31.43	32.10	31.36	31.84	31433
2018-11-09	31.83	32.10	31.19	31.24	26019
2018-11-12	31.25	31.67	30.67	31.08	24113
2018-11-13	31.14	31.50	31.09	31.13	15195
2018-11-14	31.28	31.28	30.35	30.53	19499
2018-11-15	30.44	31.38	30.44	31.27	25019
2018-11-16	31.13	31.49	30.71	31.35	29586
2018-11-19	31.33	31.51	31.02	31.14	16615
2018-11-20	30.99	31.40	30.70	31.15	33453
2018-11-21	31.16	31.81	30.98	31.24	31656
2018-11-23	31.04	31.65	30.99	31.15	11314
2018-11-26	31.25	32.00	31.11	31.36	23389
2018-11-27	31.28	31.31	30.85	30.95	12625
2018-11-28	30.96	31.86	30.62	31.71	33785
2018-11-29	31.72	32.10	31.13	31.18	24990
2018-11-30	30.99	31.57	30.99	31.54	43712
2018-12-03	31.92	32.09	31.12	31.41	30264
2018-12-04	31.34	31.34	29.09	29.21	37822
2018-12-06	29.00	29.34	28.42	29.33	72432
2018-12-07	29.28	29.88	29.04	29.48	47588
2018-12-10	29.48	30.07	28.51	29.06	71471
2018-12-11	29.34	29.61	29.00	29.38	31745
2018-12-12	29.67	30.30	29.64	30.00	40271
2018-12-13	30.03	30.03	29.25	29.52	58131
2018-12-14	30.37	30.37	28.87	28.95	26599
2018-12-17	28.91	29.23	28.50	28.70	39571
2018-12-18	28.80	29.16	27.96	27.96	54971
2018-12-19	27.98	28.54	26.56	26.65	55746
2018-12-20	26.58	27.09	26.20	26.53	89373
2018-12-21	26.59	28.45	26.34	26.55	111897
2018-12-24	26.55	26.89	26.24	26.24	28241
2018-12-26	26.34	28.22	26.26	28.09	99411
2018-12-27	27.71	27.71	26.43	27.44	68425
2018-12-28	27.50	28.48	27.00	27.75	53289
2018-12-31	28.49	29.16	26.97	27.77	62845
2019-01-02	28.53	28.92	27.89	28.51	44475
2019-01-03	28.19	28.88	27.60	28.40	32924
2019-01-04	28.51	29.57	28.51	29.38	40530
2019-01-07	29.33	29.64	29.00	29.51	32413
2019-01-08	29.58	29.91	29.42	29.90	48536
2019-01-09	29.94	30.63	29.86	30.05	35100
2019-01-10	29.86	30.66	29.86	30.36	43464
2019-01-11	30.23	30.69	29.88	30.50	45999
2019-01-14	30.34	30.99	30.33	30.33	39844
2019-01-15	30.11	30.73	30.11	30.56	50251
2019-01-16	30.75	31.25	30.74	31.21	59321
2019-01-17	31.14	31.48	30.80	31.20	46969
2019-01-18	31.21	31.48	30.99	31.31	90674
2019-01-22	31.06	31.30	30.63	30.67	39964
2019-01-23	30.86	30.86	30.17	30.39	27011
2019-01-24	30.20	30.59	29.77	30.28	28317
2019-01-25	30.28	30.80	29.81	30.22	35104
2019-01-28	29.92	30.40	29.70	30.11	26785
2019-01-29	29.52	30.65	28.71	29.09	56643
2019-01-30	29.22	29.60	29.00	29.13	54434
2019-01-31	29.02	29.66	29.00	29.25	41090
2019-02-01	29.20	30.16	29.06	29.97	34986
2019-02-04	30.07	30.50	29.74	30.41	35847
2019-02-05	30.61	30.61	29.87	30.12	29895
2019-02-06	30.05	30.29	29.81	30.22	22836
2019-02-07	30.16	30.51	30.00	30.15	152961
2019-02-08	30.14	30.35	29.56	30.07	25600
2019-02-11	30.16	30.47	29.95	30.27	30097
2019-02-12	30.30	30.84	30.01	30.52	36512
2019-02-13	30.53	30.81	30.37	30.66	41217
2019-02-14	30.46	30.71	30.12	30.39	37982
2019-02-15	30.58	31.50	30.37	30.99	72996
2019-02-19	30.81	31.54	30.81	31.49	89696
2019-02-20	31.50	31.85	31.50	31.59	99112
2019-02-21	31.73	31.75	31.37	31.60	68836
2019-02-22	31.73	31.73	30.38	31.00	230556
2019-02-25	31.24	31.28	30.84	30.87	142885
2019-02-26	30.85	31.04	30.80	30.86	90739
2019-02-27	30.92	31.24	30.90	30.95	75997
2019-02-28	30.93	31.10	30.76	30.97	78173
2019-03-01	31.16	31.22	30.85	31.00	73264
2019-03-04	31.01	31.19	30.85	31.02	68954
2019-03-05	31.03	31.08	30.65	30.96	55723
2019-03-06	30.95	31.06	30.06	30.11	67452
2019-03-07	30.00	30.19	29.50	29.63	41845
2019-03-08	29.55	30.07	29.55	29.95	52419
2019-03-11	30.01	30.62	29.91	30.54	60806
2019-03-12	30.69	30.72	30.24	30.43	35005
2019-03-13	30.59	30.60	30.40	30.50	54359
2019-03-14	30.60	30.60	30.27	30.45	37686
2019-03-15	30.45	30.60	30.26	30.30	273294
2019-03-18	30.36	30.74	30.23	30.60	110297
2019-03-19	30.74	30.74	29.87	29.91	49109
2019-03-20	29.86	30.13	29.12	29.15	55567
2019-03-21	28.98	29.76	28.75	29.55	82641
2019-03-22	29.43	29.80	28.26	28.31	116666
2019-03-25	28.48	28.92	28.10	28.63	59405
2019-03-26	28.76	29.40	28.76	29.40	39993
2019-03-27	29.30	29.65	28.97	29.47	47073
2019-03-28	29.43	29.63	29.13	29.57	37053
2019-03-29	29.70	29.70	29.09	29.40	44097
2019-04-01	29.54	30.10	29.54	30.07	41479
2019-04-02	30.05	30.22	29.76	29.99	45239
2019-04-03	30.10	30.20	29.75	29.86	49281
2019-04-04	29.87	30.20	29.71	30.00	59336
2019-04-05	30.01	30.15	29.93	30.00	58995
2019-04-08	29.87	30.21	29.85	29.99	55477
2019-04-09	29.91	30.00	29.50	29.54	31911
2019-04-10	29.41	29.94	29.41	29.92	50525
2019-04-11	30.00	30.05	29.78	29.87	48428
2019-04-12	30.20	30.27	29.75	29.93	68276
2019-04-15	29.89	29.89	29.52	29.63	33367
2019-04-16	29.72	29.96	29.65	29.88	49533
2019-04-17	29.83	30.00	29.78	29.83	44422
2019-04-18	29.65	30.02	29.43	29.56	46132
2019-04-22	29.39	29.61	28.90	29.15	34342
2019-04-23	29.15	29.73	29.14	29.65	41169
2019-04-24	29.56	29.67	29.41	29.56	44699
2019-04-25	29.40	29.45	29.01	29.26	33315
2019-04-26	29.35	29.50	29.25	29.49	36536
2019-04-29	29.43	29.83	29.43	29.64	56571
2019-04-30	29.75	30.12	29.72	29.85	103377
2019-05-01	29.86	30.16	29.48	29.74	49849
2019-05-02	29.84	30.10	29.75	29.96	59606
2019-05-03	29.95	30.29	29.70	30.17	123540
2019-05-06	29.90	30.54	29.90	30.49	92829
2019-05-07	30.28	30.37	29.88	30.17	73712
2019-05-08	30.16	30.27	29.88	29.93	45761
2019-05-09	29.56	29.87	29.40	29.70	53248
2019-05-10	29.67	29.72	29.25	29.72	35535
2019-05-13	29.28	29.43	28.72	28.81	49096
2019-05-14	28.90	29.43	28.69	29.34	33426
2019-05-15	29.14	29.25	28.76	29.00	27540
2019-05-16	29.01	29.64	29.01	29.35	38080
2019-05-17	29.08	29.51	29.00	29.06	32913
2019-05-20	29.21	29.91	29.17	29.58	57656
2019-05-21	29.64	29.99	29.64	29.88	44061
2019-05-22	29.81	29.81	29.13	29.23	33472
2019-05-23	29.00	29.11	28.38	28.63	29147
2019-05-24	28.76	29.00	28.75	28.96	24865
2019-05-28	28.94	29.10	28.71	28.75	35880
2019-05-29	28.49	28.79	28.37	28.64	35250
2019-05-30	28.76	28.76	28.02	28.36	37140
2019-05-31	28.11	28.76	27.81	27.87	56697
2019-06-03	27.59	28.27	27.59	28.06	40610
2019-06-04	28.42	28.79	28.25	28.76	49539
2019-06-05	28.72	28.94	28.50	28.74	62825
2019-06-06	28.71	28.84	28.35	28.44	45314
2019-06-07	28.44	28.55	28.25	28.35	37657
2019-06-10	28.38	28.85	28.28	28.56	29866
2019-06-11	28.65	28.90	28.38	28.53	42592
2019-06-12	28.32	28.90	28.32	28.81	62335
2019-06-13	28.36	29.50	28.36	29.45	93123
2019-06-14	29.43	29.62	29.12	29.55	55432
2019-06-17	29.46	29.68	29.30	29.48	75187
2019-06-18	29.53	30.14	29.53	30.08	72258
2019-06-19	30.07	30.27	29.66	29.78	39736
2019-06-20	29.53	29.74	28.02	29.48	56734
2019-06-21	29.25	29.81	29.02	29.14	66963
2019-06-24	29.10	29.37	28.91	29.01	54533
2019-06-25	28.92	29.27	28.90	29.14	48839
2019-06-26	29.15	29.47	28.97	29.03	77990
2019-06-27	29.07	29.40	28.96	29.37	53449
2019-06-28	29.46	30.17	29.46	30.12	441815
2019-07-01	30.25	30.87	30.18	30.83	208271
2019-07-02	30.85	31.10	30.27	30.48	100787
2019-07-03	30.65	30.65	30.22	30.44	40962
2019-07-05	30.58	30.71	30.25	30.68	45578
2019-07-08	30.50	30.50	29.98	30.10	50971
2019-07-09	30.06	30.10	29.73	30.06	42384
2019-07-10	30.04	30.04	29.57	29.58	47475
2019-07-11	29.70	29.75	29.40	29.57	45079
2019-07-12	29.47	30.00	29.46	29.85	55412
2019-07-15	29.93	29.95	29.46	29.78	74033
2019-07-16	29.83	29.85	29.46	29.49	46114
2019-07-17	29.43	29.67	29.01	29.09	31676
2019-07-18	29.03	29.40	29.00	29.22	38018
2019-07-19	29.11	29.57	29.11	29.36	51215
2019-07-22	29.44	29.58	29.20	29.32	72768
2019-07-23	29.38	29.67	29.35	29.62	57266
2019-07-24	29.48	30.50	29.48	30.39	48570
2019-07-25	30.37	30.72	30.02	30.11	41527
2019-07-26	30.18	30.72	30.08	30.67	39639
2019-07-29	30.63	30.92	30.29	30.29	30401
2019-07-30	30.86	31.41	30.27	31.38	119824
2019-07-31	31.39	31.99	31.29	31.55	104095
2019-08-01	31.62	31.94	30.95	30.97	83475
2019-08-02	30.84	31.32	30.28	30.88	34404
2019-08-05	30.19	30.45	29.80	30.15	121623
2019-08-06	30.18	30.84	29.79	30.76	145003
2019-08-07	30.25	31.05	29.96	30.69	95327
2019-08-08	30.69	31.04	30.52	30.83	66013
2019-08-09	30.78	31.11	30.52	30.81	48785
2019-08-12	30.54	30.73	30.38	30.57	32335
2019-08-13	30.50	31.12	30.27	30.68	83020
2019-08-14	30.20	30.24	29.56	30.01	51330
2019-08-15	30.11	30.50	29.96	30.22	124926
2019-08-16	30.32	30.99	30.32	30.81	79114
2019-08-19	31.29	31.44	30.85	30.99	56910
2019-08-20	31.11	31.11	30.49	30.72	50031
2019-08-21	30.89	31.16	30.60	30.93	53103
2019-08-22	31.05	31.17	30.42	30.50	48112
2019-08-23	30.43	30.92	29.62	29.69	172896
2019-08-26	29.92	29.98	29.62	29.92	39023
2019-08-27	30.07	30.45	29.58	29.90	154515
2019-08-28	29.84	30.72	29.84	30.31	60375
2019-08-29	30.58	30.78	30.53	30.72	31969
2019-08-30	30.76	30.91	30.27	30.53	45023
2019-09-03	30.29	30.59	30.12	30.35	87171
2019-09-04	30.87	30.87	30.34	30.47	48562
2019-09-05	30.76	31.41	30.65	30.90	71627
2019-09-06	30.95	30.98	30.45	30.51	63832
2019-09-09	30.52	31.39	30.52	31.32	62251
2019-09-10	31.38	31.84	31.30	31.71	54555
2019-09-11	31.77	32.48	31.68	32.36	62651
2019-09-12	32.38	32.57	31.95	32.44	73682
2019-09-13	32.59	33.21	32.26	33.03	91309
2019-09-16	32.68	33.18	32.62	33.05	48974
2019-09-17	32.90	32.91	32.34	32.79	44769
2019-09-18	32.76	32.97	32.42	32.84	54505
2019-09-19	33.05	33.32	32.54	32.59	40145
2019-09-20	32.56	32.95	32.28	32.46	151032
2019-09-23	32.48	32.50	31.99	32.33	49726
2019-09-24	32.40	32.65	31.62	31.73	56558
2019-09-25	31.68	32.22	31.52	32.16	45810
2019-09-26	32.12	32.12	31.65	31.67	41786
2019-09-27	31.64	32.25	31.64	32.10	108301
2019-09-30	32.25	32.36	32.01	32.05	88415
2019-10-01	32.16	32.25	31.42	31.50	61245
2019-10-02	31.31	31.54	30.96	31.24	43478
2019-10-03	31.10	31.21	30.76	31.05	40784
2019-10-04	30.96	31.30	30.84	31.30	30159
2019-10-07	31.14	31.52	31.00	31.38	37922
2019-10-08	31.12	31.17	30.93	31.05	45357
2019-10-09	31.09	31.41	30.99	31.22	61729
2019-10-10	31.23	31.63	31.20	31.42	50284
2019-10-11	31.86	32.45	31.70	31.80	44079
2019-10-14	31.68	31.75	31.48	31.63	41225
2019-10-15	31.72	32.10	31.50	32.02	39694
2019-10-16	31.98	32.20	31.79	31.92	25511
2019-10-17	32.01	32.20	31.76	32.13	44168
2019-10-18	31.97	32.36	31.97	32.22	40639
2019-10-21	32.40	32.98	32.40	32.71	27232
2019-10-22	32.59	33.07	32.43	32.78	36501
2019-10-23	32.77	32.84	32.54	32.84	22267
2019-10-24	32.78	32.85	32.30	32.35	31339
2019-10-25	32.58	32.84	32.33	32.71	33836
2019-10-28	32.88	33.34	32.78	33.11	39767
2019-10-29	30.75	32.91	30.65	32.88	47329
2019-10-30	32.71	33.48	32.43	33.39	70013
2019-10-31	33.18	33.22	32.69	33.05	49554
2019-11-01	33.10	33.52	33.10	33.32	47934
2019-11-04	33.43	33.74	33.39	33.64	46653
2019-11-05	33.64	34.50	33.60	33.85	33703
2019-11-06	33.79	33.84	33.45	33.73	45302
2019-11-07	33.82	34.08	33.82	33.89	47464
2019-11-08	33.95	34.10	33.76	33.98	36424
2019-11-11	33.79	34.05	33.75	33.88	41938
2019-11-12	33.97	34.04	33.61	33.77	50204
2019-11-13	33.44	33.71	33.32	33.48	46815
2019-11-14	33.52	33.59	33.19	33.41	50421
2019-11-15	33.66	33.90	33.47	33.74	60417
2019-11-18	33.60	33.95	33.35	33.58	33349
2019-11-19	33.58	33.94	33.50	33.89	37695
2019-11-20	34.03	34.14	33.60	33.66	74481
2019-11-21	33.79	33.80	33.29	33.51	44419
2019-11-22	33.52	33.69	33.30	33.50	25938
2019-11-25	33.44	33.90	33.44	33.72	74384
2019-11-26	33.56	33.85	33.46	33.53	71958
2019-11-27	33.68	33.83	33.65	33.69	41088
2019-11-29	33.62	33.94	33.59	33.70	24250
2019-12-02	33.76	33.89	33.40	33.45	37667
2019-12-03	33.15	33.27	32.93	33.25	40416
2019-12-04	33.43	33.67	33.41	33.52	35460
2019-12-05	33.53	33.75	33.43	33.60	44809
2019-12-06	33.90	34.25	33.80	33.81	60895
2019-12-09	33.74	33.87	33.63	33.72	25921
2019-12-10	33.57	34.00	33.57	33.76	43640
2019-12-11	33.92	34.16	33.40	34.11	81262
2019-12-12	34.21	34.93	34.14	34.75	55485
2019-12-13	34.62	34.84	34.39	34.79	39761
2019-12-16	34.96	35.26	34.71	35.05	50370
2019-12-17	35.09	35.38	35.04	35.38	50580
2019-12-18	35.39	35.50	35.21	35.45	33477
2019-12-19	35.50	35.66	35.25	35.60	52626
2019-12-20	35.69	35.81	35.41	35.67	115433
2019-12-23	35.65	35.66	35.20	35.39	81482
2019-12-24	35.35	35.50	35.20	35.50	18509
2019-12-26	35.50	35.69	35.32	35.63	64844
2019-12-27	35.70	35.70	35.44	35.68	60237
2019-12-30	35.76	35.88	35.44	35.64	44287
2019-12-31	35.57	35.74	35.38	35.62	55910
2020-01-02	35.67	35.73	35.08	35.50	48218
2020-01-03	35.10	35.41	34.96	35.35	51871
2020-01-06	35.14	35.32	34.78	35.19	35359
2020-01-07	35.00	35.17	34.69	35.04	65315
2020-01-08	35.03	35.55	35.02	35.44	47535
2020-01-09	35.56	35.68	35.21	35.45	62752
2020-01-10	35.34	35.43	35.07	35.27	53433
2020-01-13	35.25	35.51	35.04	35.46	50147
2020-01-14	35.41	35.45	35.15	35.21	39561
2020-01-15	35.03	35.29	34.99	35.27	69652
2020-01-16	35.45	35.82	35.28	35.69	42625
2020-01-17	35.90	35.97	35.35	35.51	58024
2020-01-21	35.23	35.39	35.08	35.15	43158
2020-01-22	35.13	35.43	35.00	35.13	35800
2020-01-23	34.90	35.39	34.75	35.20	66508
2020-01-24	35.22	35.22	34.77	35.06	30916
2020-01-27	34.63	35.15	32.63	34.96	34913
2020-01-28	35.89	36.17	35.11	35.33	78097
2020-01-29	35.50	35.65	34.88	34.88	66487
2020-01-30	34.54	35.27	34.50	35.27	42937
2020-01-31	35.01	35.18	34.08	34.19	59485
2020-02-03	34.32	34.60	34.26	34.49	41642
2020-02-04	34.76	35.00	34.57	34.74	38528
2020-02-05	35.06	35.55	35.06	35.38	35869
2020-02-06	35.60	35.65	34.94	34.94	57191
2020-02-07	34.52	34.67	34.35	34.45	21153
2020-02-10	34.27	34.51	34.19	34.45	27872
2020-02-11	34.50	34.82	34.49	34.49	28790
2020-02-12	34.60	34.60	34.38	34.53	33322
2020-02-13	34.48	34.75	34.44	34.69	20294
2020-02-14	34.49	34.73	34.22	34.28	18022
2020-02-18	34.04	34.57	34.04	34.14	29273
2020-02-19	34.15	34.29	33.93	33.98	25378
2020-02-20	33.79	34.46	33.65	34.27	45508
2020-02-21	34.30	34.41	33.89	34.26	39796
2020-02-24	33.66	33.75	33.11	33.32	32067
2020-02-25	33.19	33.41	32.31	32.59	53573
2020-02-26	32.56	33.13	32.27	32.39	34532
2020-02-27	32.00	32.54	30.97	30.99	58153
2020-02-28	30.25	30.61	29.00	29.85	86706
2020-03-02	29.86	31.14	29.77	31.08	51251
2020-03-03	31.12	31.29	29.80	30.14	48623
2020-03-04	30.37	30.56	29.39	30.45	37728
2020-03-05	30.05	30.12	28.71	29.25	63464
2020-03-06	28.21	29.50	28.21	29.13	75518
2020-03-09	27.75	29.00	26.25	26.61	138218
2020-03-10	27.12	27.87	26.13	27.66	77784
2020-03-11	27.03	27.21	26.10	26.33	58726
2020-03-12	25.00	25.35	23.87	24.23	139220
2020-03-13	25.06	26.74	24.71	26.67	116967
2020-03-16	26.40	26.40	24.26	24.92	133243
2020-03-17	25.30	29.06	24.54	28.94	217837
2020-03-18	27.43	27.77	26.24	26.68	149009
2020-03-19	26.50	28.74	26.50	27.96	176414
2020-03-20	27.71	28.36	25.01	25.24	195438
2020-03-23	25.64	25.85	23.54	24.43	126758
2020-03-24	25.38	25.78	24.52	25.72	124420
2020-03-25	25.88	26.38	24.92	25.28	98092
2020-03-26	25.32	27.25	25.22	27.21	114440
2020-03-27	26.58	27.40	26.12	26.35	107528
2020-03-30	26.54	27.46	26.05	27.46	73441
2020-03-31	27.21	27.52	26.72	27.45	105761
2020-04-01	26.42	27.00	25.92	26.45	103749
2020-04-02	26.14	27.33	26.01	27.00	77099
2020-04-03	26.81	27.19	25.40	25.72	86095
2020-04-06	26.67	27.45	26.44	27.12	112640
2020-04-07	28.08	28.20	26.46	26.63	175393
2020-04-08	26.86	27.56	26.57	27.37	69588
2020-04-09	27.82	29.37	27.64	29.24	92745
2020-04-13	29.05	29.05	27.28	27.95	55440
2020-04-14	28.82	28.82	27.09	27.37	43102
2020-04-15	26.05	26.46	25.84	26.05	78285
2020-04-16	26.10	26.30	25.08	25.73	105862
2020-04-17	26.60	27.76	26.60	27.61	74048
2020-04-20	26.79	28.04	26.21	27.59	53620
2020-04-21	26.60	27.60	26.57	27.36	50272
2020-04-22	27.94	27.96	27.06	27.20	33523
2020-04-23	27.23	28.10	27.02	27.64	44341
2020-04-24	27.63	28.03	27.28	27.76	36881
2020-04-27	28.26	29.83	28.26	29.47	53518
2020-04-28	30.34	30.59	29.62	29.81	60052
2020-04-29	30.89	32.62	29.93	31.31	80062
2020-04-30	30.50	30.95	29.41	29.73	46386
2020-05-01	29.12	29.52	28.42	29.07	58934
2020-05-04	28.64	28.86	28.09	28.65	51906
2020-05-05	29.40	29.78	27.94	27.97	40590
2020-05-06	27.95	28.02	27.13	27.40	49877
2020-05-07	27.21	28.00	27.11	27.32	60412
2020-05-08	27.97	28.87	27.97	28.67	73975
2020-05-11	28.21	28.75	27.06	27.40	70468
2020-05-12	27.57	27.57	25.99	26.05	93040
2020-05-13	25.75	26.19	24.66	25.52	64844
2020-05-14	24.84	25.77	24.40	25.77	70486
2020-05-15	25.79	26.22	25.63	26.20	62041
2020-05-18	27.32	28.25	26.96	28.21	84665
2020-05-19	27.88	28.03	26.94	26.98	67462
2020-05-20	27.79	28.92	27.58	28.86	76032
2020-05-21	28.61	29.31	28.61	28.86	51800
2020-05-22	29.03	29.04	28.56	28.82	41070
2020-05-26	30.04	30.55	29.68	30.15	73761
2020-05-27	31.30	32.41	30.68	32.28	80674
2020-05-28	32.74	32.74	30.79	30.98	62863
2020-05-29	30.52	31.05	30.00	30.98	112905
2020-06-01	31.06	31.06	30.00	30.03	84526
2020-06-02	30.42	30.54	29.81	29.91	50775
2020-06-03	30.65	31.74	30.14	30.93	69322
2020-06-04	30.67	31.52	30.67	31.00	61263
2020-06-05	32.92	33.44	31.32	32.71	98600
2020-06-08	33.24	33.24	32.53	32.79	47886
2020-06-09	32.01	33.05	31.58	32.52	45095
2020-06-10	32.36	32.36	31.10	31.13	46669
2020-06-11	29.83	30.33	28.26	28.51	71693
2020-06-12	29.75	29.75	28.08	29.07	72709
2020-06-15	27.97	29.46	27.93	29.33	51852
2020-06-16	30.55	30.55	29.65	30.26	45119
2020-06-17	30.42	30.42	29.18	29.36	48077
2020-06-18	28.95	29.89	28.82	29.70	33000
2020-06-19	30.12	30.31	28.97	30.31	214010
2020-06-22	29.81	30.25	29.58	30.02	42571
2020-06-23	30.48	30.48	29.62	29.66	26994
2020-06-24	29.18	29.34	28.62	28.81	49533
2020-06-25	28.54	30.05	28.52	29.96	63215
2020-06-26	29.51	29.59	28.57	29.23	152706
2020-06-29	29.58	30.38	29.30	30.29	58398
2020-06-30	30.10	31.35	30.10	31.10	62672
2020-07-01	31.16	31.16	29.53	29.58	46293
2020-07-02	30.46	31.00	29.43	29.55	70043
2020-07-06	30.24	30.38	28.96	29.56	71323
2020-07-07	29.08	29.44	28.60	28.72	41744
2020-07-08	28.61	28.91	27.73	28.29	50286
2020-07-09	28.06	28.67	27.11	27.45	78507
2020-07-10	27.48	28.50	27.48	28.50	41095
2020-07-13	28.91	29.06	28.20	28.74	51603
2020-07-14	28.66	28.82	28.18	28.61	45325
2020-07-15	29.35	30.48	29.35	29.88	88684
2020-07-16	29.66	30.08	29.37	29.88	33844
2020-07-17	29.70	29.92	29.29	29.34	38005
2020-07-20	29.29	29.40	28.96	29.14	43031
2020-07-21	29.74	30.62	29.64	30.60	57200
2020-07-22	30.35	30.79	29.52	29.81	44418
2020-07-23	29.63	30.23	29.63	30.17	56813
2020-07-24	30.27	30.47	29.52	29.63	73855
2020-07-27	29.46	29.77	28.91	29.14	23068
2020-07-28	29.47	29.52	29.05	29.14	39771
2020-07-29	29.35	29.48	28.78	29.29	52820
2020-07-30	28.83	29.01	28.39	28.71	41858
2020-07-31	28.55	28.86	27.80	28.44	58454
2020-08-03	28.58	28.66	28.07	28.44	64149
2020-08-04	28.07	28.37	27.90	28.28	54319
2020-08-05	28.63	28.97	28.37	28.88	50078
2020-08-06	28.67	28.91	28.51	28.81	26061
2020-08-07	28.57	29.68	28.45	29.65	47643
2020-08-10	29.61	29.96	29.46	29.76	56860
2020-08-11	30.09	30.76	29.76	30.42	50222
2020-08-12	31.00	31.06	29.56	30.10	36893
2020-08-13	29.86	29.86	29.37	29.50	22901
2020-08-14	29.21	29.84	29.21	29.68	26734
2020-08-17	29.42	29.79	29.18	29.48	43220
2020-08-18	29.48	29.96	28.70	28.85	30434
2020-08-19	28.94	29.54	28.87	28.94	42594
2020-08-20	28.97	31.69	28.68	28.98	39574
2020-08-21	28.86	29.26	28.50	28.64	51998
2020-08-24	28.74	29.38	28.60	29.37	31010
2020-08-25	29.72	29.72	29.19	29.36	25439
2020-08-26	29.30	29.30	28.58	28.79	25923
2020-08-27	28.86	29.27	28.53	28.84	67985
2020-08-28	29.16	29.31	28.57	28.70	61273
2020-08-31	28.58	29.12	28.34	28.35	88865
2020-09-01	28.22	28.30	27.91	28.18	61394
2020-09-02	28.12	28.54	28.11	28.42	52032
2020-09-03	28.50	29.24	28.50	28.71	58750
2020-09-04	29.33	29.62	28.75	29.38	63831
2020-09-08	29.18	29.19	28.38	28.55	65342
2020-09-09	29.05	29.05	28.29	28.62	54518
2020-09-10	28.76	29.00	28.52	28.72	57262
2020-09-11	28.92	29.02	28.40	28.57	51104
2020-09-14	28.69	29.56	28.67	29.02	47929
2020-09-15	29.07	29.07	28.69	28.75	44492
2020-09-16	28.75	29.22	28.57	29.09	64005
2020-09-17	28.80	29.07	28.78	28.91	46076
2020-09-18	29.16	29.48	28.63	29.35	243827
2020-09-21	28.71	28.86	26.89	27.13	94857
2020-09-22	27.27	27.32	26.37	26.65	86531
2020-09-23	26.70	27.77	26.02	26.11	70056
2020-09-24	26.28	27.00	26.20	26.56	40289
2020-09-25	26.33	26.63	26.33	26.49	36409
2020-09-28	26.83	27.50	26.83	27.33	33078
2020-09-29	27.24	27.24	26.59	27.03	22452
2020-09-30	27.29	27.38	26.98	27.14	46729
2020-10-01	27.15	27.63	26.86	27.47	59542
2020-10-02	27.05	28.15	27.05	27.95	40431
2020-10-05	28.31	28.49	27.78	28.43	32808
2020-10-06	28.55	29.20	28.20	28.41	54479
2020-10-07	28.78	29.56	28.69	29.33	120597
2020-10-08	29.66	29.75	29.24	29.61	42006
2020-10-09	29.76	29.76	28.75	29.31	37847
2020-10-12	29.24	29.77	28.99	29.71	30332
2020-10-13	29.42	29.42	28.77	28.89	25557
2020-10-14	28.87	29.17	28.19	28.25	17534
2020-10-15	27.93	29.31	27.93	29.28	50073
2020-10-16	29.07	29.68	28.52	29.57	48281
2020-10-19	29.57	29.81	29.27	29.52	35908
2020-10-20	29.81	30.58	29.81	30.42	35119
2020-10-21	30.41	30.73	30.41	30.61	39484
2020-10-22	30.60	31.55	30.60	31.52	40971
2020-10-23	31.58	31.66	31.15	31.60	42410
2020-10-26	31.05	31.41	30.48	31.24	36361
2020-10-27	30.97	31.45	30.13	30.13	32355
2020-10-28	29.65	30.37	29.59	29.73	47313
2020-10-29	29.51	30.22	29.19	30.04	37125
2020-10-30	29.80	30.49	29.80	30.17	45768
2020-11-02	30.35	31.52	30.35	31.11	46746
2020-11-03	31.79	32.15	31.29	31.88	57723
2020-11-04	31.25	31.25	30.04	30.26	30750
2020-11-05	30.15	31.02	30.10	30.87	27768
2020-11-06	31.17	31.99	30.17	30.23	22009
2020-11-09	32.15	33.95	31.34	32.28	92817
2020-11-10	32.40	34.29	32.05	33.99	85758
2020-11-11	33.75	33.75	32.58	32.99	37641
2020-11-12	32.53	32.53	31.62	32.09	33422
2020-11-13	32.50	33.01	31.92	32.74	36661
2020-11-16	33.20	34.10	32.92	34.06	63804
2020-11-17	33.51	34.05	32.70	33.76	35813
2020-11-18	34.01	34.06	33.34	33.35	39581
2020-11-19	33.36	33.66	32.40	33.32	29757
2020-11-20	32.91	33.05	32.39	32.74	54092
2020-11-23	32.86	33.30	32.74	32.97	54966
2020-11-24	33.13	34.89	33.03	34.70	84846
2020-11-25	34.28	34.31	33.79	33.98	60379
2020-11-27	34.05	34.22	32.79	33.22	28531
2020-11-30	32.87	33.06	31.79	31.94	59237
2020-12-01	32.69	33.15	32.36	33.01	55184
2020-12-02	32.68	33.51	32.63	33.17	45322
2020-12-03	33.18	33.25	32.84	33.11	28979
2020-12-04	33.08	33.38	32.99	33.38	39290
2020-12-07	33.07	33.09	32.21	32.70	51547
2020-12-08	32.42	32.79	32.42	32.63	55676
2020-12-09	32.78	32.87	32.28	32.60	51146
2020-12-10	32.24	32.66	32.19	32.52	32318
2020-12-11	32.20	32.64	32.12	32.30	32110
2020-12-14	32.45	32.64	32.20	32.26	41971
2020-12-15	32.55	33.16	32.36	32.96	54777
2020-12-16	33.12	33.15	32.89	33.05	37659
2020-12-17	32.13	33.36	32.13	33.06	59325
2020-12-18	33.22	33.30	32.02	32.02	215394
2020-12-21	32.06	32.48	31.06	31.65	57221
2020-12-22	31.40	31.63	31.07	31.32	38203
2020-12-23	31.44	32.15	31.19	32.11	37308
2020-12-24	32.25	32.43	32.00	32.43	18385
2020-12-28	32.60	33.24	32.44	33.05	58902
2020-12-29	33.27	33.27	32.42	32.65	77357
2020-12-30	32.73	33.12	32.73	32.95	36426
2020-12-31	33.01	33.20	32.58	33.09	40487
2021-01-04	33.13	33.51	32.21	32.82	74186
2021-01-05	32.89	33.42	32.74	32.98	51140
2021-01-06	33.81	35.95	33.60	35.50	102252
2021-01-07	36.00	36.00	34.95	35.43	46939
2021-01-08	35.65	35.65	33.99	34.62	32457
2021-01-11	34.43	34.80	34.10	34.77	25492
2021-01-12	35.00	35.70	34.93	35.17	36941
2021-01-13	35.04	35.04	34.31	34.55	27321
2021-01-14	34.96	35.29	34.65	35.06	45724
2021-01-15	34.61	35.41	34.13	34.73	28065
2021-01-19	34.99	34.99	34.08	34.37	31457
2021-01-20	34.25	34.43	33.81	34.29	29082
2021-01-21	34.46	34.46	33.58	33.93	49395
2021-01-22	33.78	34.49	33.64	34.40	68956
2021-01-25	34.00	34.00	32.69	33.42	31991
2021-01-26	33.98	34.34	33.66	34.11	68086
2021-01-27	33.57	34.43	32.88	34.28	90460
2021-01-28	34.50	34.58	33.76	34.17	86010
2021-01-29	34.39	34.51	33.82	33.83	86331
2021-02-01	33.97	34.34	33.21	34.11	55433
2021-02-02	34.37	34.68	33.83	34.52	28702
2021-02-03	34.38	34.57	33.75	34.34	34794
2021-02-04	34.33	35.30	34.09	35.23	51184
2021-02-05	35.35	35.35	34.57	35.09	34487
2021-02-08	34.35	35.80	34.35	35.65	38604
2021-02-09	35.50	35.81	35.24	35.72	26901
2021-02-10	35.79	36.03	35.42	35.46	35092
2021-02-11	35.50	35.81	35.04	35.41	27056
2021-02-12	35.32	35.89	35.25	35.63	60123
2021-02-16	36.00	36.38	35.61	36.25	66632
2021-02-17	36.37	36.78	36.01	36.24	37707
2021-02-18	36.11	36.48	35.86	36.16	45992
2021-02-19	36.23	36.80	36.23	36.77	48317
2021-02-22	36.72	38.82	36.72	38.50	65325
2021-02-23	38.35	41.37	38.29	39.87	81054
2021-02-24	39.52	40.49	39.41	40.02	56789
2021-02-25	40.36	40.39	39.69	40.08	41162
2021-02-26	39.72	40.03	38.70	39.40	73780
2021-03-01	40.02	40.93	39.67	40.74	55134
2021-03-02	40.50	40.50	39.77	40.26	35658
2021-03-03	40.49	42.05	40.16	41.50	56727
2021-03-04	41.60	42.50	40.55	41.52	74874
2021-03-05	42.10	43.76	41.76	43.50	84425
2021-03-08	43.50	45.58	43.50	45.37	69568
2021-03-09	45.37	45.85	42.81	44.92	63699
2021-03-10	45.06	46.50	44.92	46.37	79627
2021-03-11	46.12	46.67	45.22	46.58	70925
2021-03-12	46.80	48.90	46.80	48.77	84603
2021-03-15	48.95	49.38	47.28	49.06	99177
2021-03-16	48.59	50.91	48.14	50.32	116996
2021-03-17	50.42	51.11	47.53	48.54	152261
2021-03-18	48.83	50.38	48.50	48.66	70046
2021-03-19	48.55	49.34	47.36	47.89	253614
2021-03-22	47.90	47.90	46.41	47.01	51297
2021-03-23	46.51	47.97	45.61	45.78	44782
2021-03-24	46.28	47.69	45.65	45.85	64810
2021-03-25	45.87	46.91	45.15	46.64	40189
2021-03-26	47.13	47.50	46.88	47.50	41125
2021-03-29	46.80	47.36	45.94	46.05	30962
2021-03-30	46.14	46.93	45.76	46.29	33092
2021-03-31	46.09	46.99	45.34	46.22	88221
2021-04-01	45.93	46.83	45.43	46.83	53462
2021-04-05	47.40	47.40	46.02	46.72	30578
2021-04-06	46.66	46.80	46.06	46.46	30845
2021-04-07	46.38	46.58	45.39	45.59	35383
2021-04-08	45.73	45.97	44.75	45.95	33101
2021-04-09	46.11	46.41	45.60	46.13	51395
2021-04-12	46.00	46.45	46.00	46.22	27956
2021-04-13	45.96	46.04	45.23	45.23	37913
2021-04-14	45.26	46.50	45.24	45.90	40908
2021-04-15	46.10	46.10	44.92	45.92	34800
2021-04-16	46.39	46.49	45.41	45.86	57600
2021-04-19	45.67	46.13	45.06	45.41	44893
2021-04-20	45.19	45.94	43.54	43.95	85053
2021-04-21	43.72	44.69	43.72	44.31	46753
2021-04-22	44.44	44.44	43.57	43.58	34185
2021-04-23	43.69	44.91	43.69	44.21	51362
2021-04-26	44.85	45.19	44.17	44.42	42343
2021-04-27	44.26	44.26	43.48	43.68	44878
2021-04-28	43.81	44.31	43.27	43.55	32226
2021-04-29	44.00	44.31	43.53	43.72	30717
2021-04-30	43.34	43.81	43.00	43.33	92767
2021-05-03	43.59	44.20	43.41	43.86	44766
2021-05-04	43.75	43.98	43.40	43.89	44345
2021-05-05	43.88	43.88	43.02	43.25	29947
2021-05-06	43.16	43.30	42.39	43.30	30471
2021-05-07	42.80	43.00	41.66	42.44	64270
2021-05-10	42.56	42.91	41.75	41.77	51460
2021-05-11	41.38	41.70	40.49	40.67	41593
2021-05-12	40.74	40.96	39.44	39.66	55322
2021-05-13	39.75	41.01	39.75	40.63	46803
2021-05-14	40.80	41.13	40.63	40.93	40638
2021-05-17	40.74	41.24	40.34	41.13	39067
2021-05-18	41.09	41.88	40.29	40.29	39016
2021-05-19	39.69	39.92	39.23	39.71	36680
2021-05-20	39.92	40.19	39.10	39.85	49571
2021-05-21	40.16	41.00	39.65	40.76	57809
2021-05-24	40.88	41.16	40.07	40.47	38263
2021-05-25	40.71	40.83	39.79	39.81	77178
2021-05-26	40.01	40.97	39.78	40.61	56817
2021-05-27	41.07	41.74	41.07	41.70	41451
2021-05-28	41.58	41.86	39.01	41.80	39302
2021-06-01	42.64	42.64	41.67	42.19	42165
2021-06-02	42.23	42.23	41.09	41.22	26244
2021-06-03	41.02	41.53	40.24	41.39	16934
2021-06-04	41.12	41.13	40.74	40.89	30420
2021-06-07	40.88	41.16	40.73	41.02	20926
2021-06-08	40.83	41.08	40.65	40.69	53190
2021-06-09	40.40	40.55	40.04	40.18	35429
2021-06-10	40.47	40.51	39.16	39.25	29964
2021-06-11	39.42	39.91	39.20	39.52	25025
2021-06-14	39.61	39.97	39.08	39.21	26626
2021-06-15	39.55	40.03	39.25	39.89	32828
2021-06-16	39.64	40.15	39.21	40.05	35678
2021-06-17	40.07	40.07	38.44	38.66	34354
2021-06-18	38.01	38.12	37.50	37.61	109485
2021-06-21	37.98	39.23	37.57	38.69	32213
2021-06-22	38.68	38.72	38.03	38.58	31730
2021-06-23	38.58	39.00	38.07	38.30	50305
2021-06-24	38.32	38.82	37.83	38.77	48115
2021-06-25	38.90	39.13	37.83	38.34	235584
2021-06-28	38.34	38.34	37.11	37.37	79358
2021-06-29	37.68	37.95	37.22	37.38	99551
2021-06-30	37.02	37.93	37.02	37.20	56498
2021-07-01	37.56	37.84	36.97	37.64	65581
2021-07-02	37.73	38.00	37.12	37.13	35756
2021-07-06	37.03	37.03	35.59	35.90	52588
2021-07-07	35.69	36.40	35.61	35.74	59040
2021-07-08	35.51	36.00	35.10	35.94	101343
2021-07-09	36.42	37.01	36.27	36.83	40303
2021-07-12	36.43	36.93	35.61	36.87	64130
2021-07-13	36.92	36.92	35.92	36.07	30879
2021-07-14	36.18	36.59	35.81	36.00	47306
2021-07-15	35.73	36.91	35.73	36.72	56656
2021-07-16	37.00	37.09	36.26	36.26	48461
2021-07-19	35.59	36.15	35.27	35.46	58843
2021-07-20	35.55	37.02	35.55	36.23	95067
2021-07-21	36.65	37.08	36.45	36.55	41643
2021-07-22	36.34	36.34	35.35	35.47	55056
2021-07-23	36.59	36.59	35.51	35.86	45662
2021-07-26	35.93	36.71	35.89	36.38	39623
2021-07-27	36.40	37.65	36.21	37.28	41256
2021-07-28	37.52	38.39	37.05	38.25	44810
2021-07-29	38.60	38.73	37.97	38.48	25748
2021-07-30	38.43	38.63	37.65	37.70	40876
2021-08-02	37.78	38.79	37.44	37.62	25141
2021-08-03	37.72	38.10	37.39	37.84	24649
2021-08-04	37.42	38.06	37.33	37.49	23054
2021-08-05	37.55	38.00	37.48	38.00	26075
2021-08-06	38.44	38.98	38.01	38.64	26724
2021-08-09	38.50	38.64	38.00	38.37	35583
2021-08-10	38.40	39.00	37.70	38.85	19615
2021-08-11	38.89	39.36	38.48	39.33	19425
2021-08-12	39.33	39.33	38.84	39.09	27733
2021-08-13	39.18	39.18	38.56	38.65	17575
2021-08-16	38.35	38.98	37.84	38.43	31155
2021-08-17	38.18	38.18	37.71	37.72	17550
2021-08-18	37.73	38.54	37.15	37.31	35826
2021-08-19	37.39	37.39	36.20	36.99	41967
2021-08-20	36.89	38.99	36.70	38.06	48307
2021-08-23	38.15	38.82	37.47	38.61	45119
2021-08-24	38.57	38.57	37.16	37.54	28455
2021-08-25	37.53	38.12	37.26	37.45	35551
2021-08-26	37.66	37.96	36.81	36.82	37060
2021-08-27	37.18	38.27	37.18	38.09	31029
2021-08-30	38.12	38.12	36.74	36.78	26521
2021-08-31	37.16	37.62	36.72	37.36	30436
2021-09-01	37.59	38.43	36.93	38.17	51050
2021-09-02	38.25	38.32	37.73	38.27	30652
2021-09-03	38.25	38.25	37.15	37.50	23394
2021-09-07	37.45	37.89	37.20	37.24	30599
2021-09-08	37.07	37.07	36.22	36.48	45657
2021-09-09	36.50	36.96	36.29	36.31	39128
2021-09-10	36.62	36.62	35.65	35.65	29137
2021-09-13	36.09	36.26	35.35	35.79	31956
2021-09-14	35.86	37.19	35.07	35.15	32459
2021-09-15	35.38	35.78	35.20	35.49	35908
2021-09-16	35.56	35.56	34.88	35.09	30174
2021-09-17	35.39	36.69	34.89	36.36	186886
2021-09-20	35.60	35.60	34.30	35.04	44089
2021-09-21	35.42	36.33	34.76	35.93	51603
2021-09-22	36.36	36.61	35.68	36.30	38094
2021-09-23	36.69	37.77	36.69	37.36	29914
2021-09-24	37.12	38.02	36.70	37.80	27435
2021-09-27	38.04	39.71	37.44	39.12	47510
2021-09-28	39.40	39.46	38.50	38.67	32018
2021-09-29	38.64	39.36	38.47	39.24	19498
2021-09-30	39.45	39.69	38.47	38.63	37606
2021-10-01	38.69	39.98	38.69	39.57	39754
2021-10-04	39.55	39.84	38.69	38.85	43721
2021-10-05	38.90	39.52	38.52	39.42	44601
2021-10-06	39.16	39.16	38.17	38.87	22288
2021-10-07	39.22	39.80	39.17	39.46	27952
2021-10-08	39.25	39.74	38.96	39.33	30287
2021-10-11	39.44	39.65	38.69	38.91	24201
2021-10-12	38.85	38.95	38.43	38.95	10738
2021-10-13	38.95	38.95	38.32	38.63	28991
2021-10-14	38.71	39.04	38.49	38.91	38557
2021-10-15	39.63	39.63	38.76	38.88	55548
2021-10-18	38.79	38.98	38.66	38.72	21706
2021-10-19	39.12	39.15	38.54	38.99	18484
2021-10-20	38.95	39.83	38.95	39.78	20417
2021-10-21	39.66	39.98	39.04	39.45	32915
2021-10-22	39.67	40.00	39.49	39.86	21083
2021-10-25	39.80	39.97	39.38	39.97	46067
2021-10-26	40.00	40.42	39.72	40.07	51763
2021-10-27	40.02	40.37	38.55	38.55	35878
2021-10-28	38.96	39.73	38.88	39.08	20297
2021-10-29	39.21	39.55	38.88	39.42	35688
2021-11-01	39.73	40.53	39.64	40.23	41144
2021-11-02	40.27	40.33	39.60	39.84	31619
2021-11-03	39.73	41.13	39.22	41.03	35848
2021-11-04	41.09	41.09	39.79	40.42	32652
2021-11-05	40.88	42.14	40.80	41.92	53190
2021-11-08	41.96	42.40	41.66	42.33	36627
2021-11-09	41.87	42.30	41.33	42.00	44055
2021-11-10	41.94	42.84	41.85	42.67	44095
2021-11-11	42.73	43.16	42.60	42.71	28894
2021-11-12	42.89	42.89	41.66	41.74	26753
2021-11-15	41.86	42.09	41.48	41.90	26634
2021-11-16	41.86	42.32	41.56	41.86	45739
2021-11-17	41.72	41.80	41.13	41.61	22975
2021-11-18	41.52	42.30	41.18	41.67	47561
2021-11-19	41.21	41.83	41.06	41.66	22435
2021-11-22	42.06	43.34	41.96	42.94	46891
2021-11-23	43.21	43.79	43.15	43.78	48883
2021-11-24	43.42	43.54	42.76	43.10	24315
2021-11-26	41.90	41.90	39.77	40.21	37065
2021-11-29	40.80	40.80	39.84	39.93	35948
2021-11-30	39.29	39.63	38.73	39.13	44350
2021-12-01	40.10	40.57	38.81	39.23	41720
2021-12-02	39.67	40.90	39.55	40.45	33892
2021-12-03	40.34	40.35	39.40	39.77	25662
2021-12-06	40.11	41.36	39.40	40.72	36672
2021-12-07	40.98	41.00	39.79	39.92	32616
2021-12-08	40.17	40.17	39.57	39.87	22821
2021-12-09	40.05	40.05	39.24	39.35	26819
2021-12-10	39.94	39.94	38.82	39.53	35433
2021-12-13	39.57	39.67	38.50	38.87	49556
2021-12-14	39.08	40.02	38.68	39.15	93766
2021-12-15	39.54	40.42	38.51	39.61	60643
2021-12-16	40.20	40.42	39.30	39.44	48714
2021-12-17	39.60	39.60	37.88	38.44	146411
2021-12-20	38.05	38.44	37.21	38.29	58660
2021-12-21	38.67	39.30	37.73	38.81	36987
2021-12-22	38.71	39.45	38.59	38.99	31496
2021-12-23	39.37	39.38	38.69	39.15	30948
2021-12-27	39.35	39.96	38.38	39.62	16543
2021-12-28	39.45	39.86	39.06	39.32	26687
2021-12-29	39.34	39.62	38.64	39.39	25725
2021-12-30	39.46	39.70	38.49	38.83	30520
2021-12-31	38.81	39.36	38.66	38.98	19246
2022-01-03	39.29	39.87	38.73	39.26	45666
2022-01-04	39.85	40.66	39.76	40.14	30843
2022-01-05	40.53	40.84	40.23	40.42	34156
2022-01-06	40.93	41.45	40.61	41.15	36157
2022-01-07	41.43	41.50	41.00	41.19	21083
2022-01-10	41.17	41.27	40.41	40.99	31017
2022-01-11	40.99	41.28	40.45	41.15	33888
2022-01-12	41.02	41.35	40.87	41.04	42752
2022-01-13	41.33	41.67	41.33	41.38	30226
2022-01-14	41.01	41.64	40.76	41.60	38886
2022-01-18	41.60	41.75	40.93	41.41	58054
2022-01-19	41.51	41.52	40.33	40.48	53129
2022-01-20	40.65	40.79	38.90	38.97	31485
2022-01-21	38.48	40.12	38.19	38.98	68555
2022-01-24	38.90	40.56	38.65	40.28	63115
2022-01-25	39.86	40.51	39.23	40.22	33493
2022-01-26	40.52	41.18	39.07	39.59	39506
2022-01-27	39.99	40.01	38.74	38.93	32418
2022-01-28	38.66	39.28	38.25	39.18	39021
2022-01-31	38.74	39.61	38.66	39.60	45733
2022-02-01	40.00	40.00	39.01	39.87	50274
2022-02-02	39.98	39.98	39.28	39.63	39513
2022-02-03	39.79	40.24	39.40	39.49	39842
2022-02-04	39.68	39.94	39.16	39.80	34096
2022-02-07	39.85	40.36	39.24	40.08	34174
2022-02-08	40.36	41.53	39.79	41.42	54747
2022-02-09	41.60	41.60	39.56	39.67	49309
2022-02-10	39.70	40.27	39.18	39.47	42483
2022-02-11	39.31	40.06	39.31	39.53	34555
2022-02-14	39.85	40.03	38.86	39.13	33621
2022-02-15	39.66	40.04	39.42	39.96	47600
2022-02-16	39.71	40.28	39.55	39.75	24850
2022-02-17	39.43	41.09	39.19	39.50	44348
2022-02-18	39.32	40.35	39.32	39.83	42989
2022-02-22	39.51	40.06	36.80	36.85	192950
2022-02-23	37.44	38.72	36.95	37.86	85848
2022-02-24	37.00	38.85	36.67	38.77	122022
2022-02-25	38.85	40.15	38.85	39.93	74712
2022-02-28	39.45	40.13	39.45	39.78	63684
2022-03-01	39.50	39.52	37.77	38.20	64048
2022-03-02	38.68	39.93	38.11	39.62	37384
2022-03-03	39.70	39.90	39.12	39.87	45978
2022-03-04	39.49	40.22	39.11	40.20	66994
2022-03-07	39.84	40.35	39.50	39.57	129567
2022-03-08	39.70	40.24	39.27	39.42	71153
2022-03-09	40.14	40.42	39.47	39.80	71145
2022-03-10	39.62	40.10	39.50	39.94	40339
2022-03-11	39.64	40.64	39.64	39.85	52174
2022-03-14	40.15	40.35	39.55	39.81	59230
2022-03-15	39.85	40.11	39.52	39.93	46650
2022-03-16	39.82	40.41	39.76	40.35	66580
2022-03-17	39.94	40.25	39.82	40.22	62564
2022-03-18	40.43	40.93	39.71	40.90	180140
2022-03-21	40.77	41.29	40.36	40.69	75109
2022-03-22	40.82	41.41	40.59	40.82	55867
2022-03-23	40.60	40.71	39.53	39.72	37923
2022-03-24	39.80	39.98	39.28	39.67	26590
2022-03-25	39.83	40.26	39.69	39.96	41771
2022-03-28	39.78	39.79	38.97	39.18	42316
2022-03-29	39.50	39.98	39.28	39.36	53970
2022-03-30	39.56	39.62	38.06	38.21	47402
2022-03-31	38.23	38.57	37.92	37.99	51731
2022-04-01	38.24	38.34	37.53	38.11	54894
2022-04-04	38.02	38.05	37.31	37.84	32712
2022-04-05	38.18	38.29	37.47	37.60	59761
2022-04-06	37.53	37.93	37.06	37.07	43213
2022-04-07	37.58	37.58	36.57	36.64	36726
2022-04-08	36.64	37.21	36.43	36.52	44509
2022-04-11	36.59	37.23	36.59	36.63	27847
2022-04-12	36.66	37.40	36.39	36.65	34598
2022-04-13	36.51	37.15	36.45	37.03	36693
2022-04-14	36.97	37.30	36.51	36.67	30562
2022-04-18	36.31	37.09	36.31	36.75	36068
2022-04-19	36.74	37.62	36.74	37.51	25931
2022-04-20	37.71	38.54	37.71	38.37	44081
2022-04-21	38.52	38.72	37.83	38.00	33002
2022-04-22	37.60	37.60	37.04	37.04	52798
2022-04-25	36.72	37.11	36.24	37.00	41509
2022-04-26	36.30	37.25	35.71	35.71	69081
2022-04-27	35.95	36.27	35.51	35.73	62663
2022-04-28	36.02	37.45	35.41	35.99	53706
2022-04-29	36.00	36.00	35.00	35.10	52508
2022-05-02	35.47	36.50	35.24	35.62	96677
2022-05-03	35.57	35.76	35.09	35.40	51008
2022-05-04	35.50	35.86	35.22	35.85	63422
2022-05-05	35.51	35.76	34.68	35.21	48423
2022-05-06	35.18	35.18	34.44	34.87	39684
2022-05-09	34.32	35.34	34.32	35.10	61428
2022-05-10	35.23	35.42	34.35	34.71	39475
2022-05-11	34.62	35.04	34.31	34.59	46201
2022-05-12	34.40	35.39	34.19	35.33	118122
2022-05-13	35.39	35.78	34.79	34.83	104498
2022-05-16	34.80	35.35	34.48	34.76	65669
2022-05-17	35.18	35.64	35.14	35.56	56647
2022-05-18	35.38	35.87	35.21	35.46	60644
2022-05-19	35.27	35.81	35.05	35.12	122545
2022-05-20	35.50	35.97	35.05	35.61	76619
2022-05-23	36.08	36.97	35.99	36.58	103784
2022-05-24	36.35	36.87	35.98	36.75	67711
2022-05-25	36.86	37.38	36.39	36.99	51859
2022-05-26	37.30	37.70	36.86	37.51	67607
2022-05-27	37.42	37.92	37.42	37.90	61109
2022-05-31	37.57	38.18	37.20	38.03	114474
2022-06-01	38.04	38.04	37.22	37.66	65158
2022-06-02	37.69	37.89	37.22	37.88	60589
2022-06-03	37.88	37.88	37.31	37.55	35147
2022-06-06	37.81	38.00	37.49	37.67	77239
2022-06-07	37.53	37.59	37.22	37.39	61751
2022-06-08	37.32	37.32	36.46	36.68	58184
2022-06-09	36.52	36.55	35.92	36.04	48831
2022-06-10	35.66	35.81	35.07	35.54	42900
2022-06-13	35.04	35.62	34.88	35.17	66458
2022-06-14	35.24	35.51	34.70	35.17	82575
2022-06-15	35.48	36.24	35.27	35.89	74328
2022-06-16	35.55	35.92	35.07	35.42	81038
2022-06-17	35.37	36.52	35.37	36.10	357317
2022-06-21	36.53	37.00	36.44	36.58	93620
2022-06-22	36.36	36.65	35.40	36.38	74488
2022-06-23	36.57	36.57	35.64	35.94	61999
2022-06-24	36.16	36.55	35.15	35.16	478618
2022-06-27	35.53	36.11	35.30	35.60	159077
2022-06-28	35.62	36.18	35.05	35.14	59875
2022-06-29	35.05	35.76	34.40	34.45	72314
2022-06-30	34.08	34.62	33.74	34.18	124860
2022-07-01	34.22	34.98	34.05	34.93	79384
2022-07-05	34.54	35.31	34.04	35.19	78139
2022-07-06	35.07	35.43	33.51	35.24	52643
2022-07-07	35.04	35.41	34.72	34.73	38846
2022-07-08	34.69	34.74	34.37	34.72	41073
2022-07-11	34.44	34.84	34.23	34.82	49207
2022-07-12	34.79	35.14	34.58	34.61	36154
2022-07-13	34.47	34.47	33.75	33.81	30730
2022-07-14	33.39	33.39	32.76	33.25	63928
2022-07-15	33.75	34.52	33.46	34.21	70271
2022-07-18	34.50	34.72	34.05	34.14	36838
2022-07-19	34.26	35.00	34.16	34.79	41006
2022-07-20	34.90	35.25	34.55	35.21	57937
2022-07-21	35.04	35.39	34.94	35.24	50369
2022-07-22	35.28	35.50	34.92	35.28	49473
2022-07-25	35.60	36.01	35.48	35.95	31454
2022-07-26	36.27	37.78	34.84	37.74	82836
2022-07-27	37.34	37.82	36.85	36.98	54675
2022-07-28	37.20	38.24	36.72	38.02	93471
2022-07-29	37.82	38.20	37.55	37.84	54139
2022-08-01	37.48	37.95	37.15	37.67	85663
2022-08-02	37.59	37.63	37.15	37.23	40123
2022-08-03	37.27	37.55	36.93	37.38	37658
2022-08-04	37.53	37.53	37.15	37.22	27263
2022-08-05	37.08	37.52	37.08	37.38	31273
2022-08-08	37.54	37.74	37.21	37.44	38581
2022-08-09	37.23	37.54	37.22	37.53	38902
2022-08-10	37.73	38.10	37.55	37.75	37913
2022-08-11	37.98	38.18	37.91	38.09	31081
2022-08-12	38.31	38.86	38.23	38.77	41629
2022-08-15	38.71	39.06	38.14	39.02	42750
2022-08-16	39.11	39.50	38.72	39.30	53802
2022-08-17	39.20	39.20	38.68	39.14	50592
2022-08-18	39.28	39.47	38.86	39.27	29916
2022-08-19	39.07	39.10	38.49	38.81	38213
2022-08-22	38.60	38.71	37.95	38.17	40171
2022-08-23	38.25	38.46	37.71	37.72	39367
2022-08-24	37.90	37.90	37.30	37.65	34904
2022-08-25	37.95	38.20	37.68	38.18	42074
2022-08-26	38.15	38.23	37.80	37.90	61885
2022-08-29	37.63	37.88	37.17	37.22	49403
2022-08-30	37.39	37.58	37.30	37.51	46155
2022-08-31	37.51	37.71	37.19	37.56	108972
2022-09-01	37.52	37.67	37.03	37.52	65137
2022-09-02	37.63	37.90	37.00	37.30	49582
2022-09-06	37.35	37.38	36.69	37.07	56543
2022-09-07	36.92	37.46	36.92	37.35	45625
2022-09-08	37.10	37.56	36.94	37.27	39245
2022-09-09	37.47	37.75	36.79	37.44	35169
2022-09-12	37.45	37.86	37.44	37.81	29144
2022-09-13	37.56	37.56	36.61	36.83	44650
2022-09-14	36.76	37.12	36.76	37.12	41813
2022-09-15	37.03	37.70	37.03	37.39	38812
2022-09-16	37.17	37.54	36.09	37.54	119765
2022-09-19	37.24	38.24	36.78	38.22	46222
2022-09-20	37.88	38.36	37.81	38.30	36272
2022-09-21	38.28	38.60	37.95	38.08	47008
2022-09-22	38.08	38.08	37.19	37.46	40317
2022-09-23	37.23	37.43	36.66	37.10	41504
2022-09-26	36.82	37.30	36.75	36.88	47237
2022-09-27	37.09	37.13	36.13	36.26	43234
2022-09-28	36.43	36.99	36.22	36.59	51985
2022-09-29	36.39	36.56	35.96	36.21	40780
2022-09-30	36.10	36.55	35.50	35.71	67446
2022-10-03	35.78	36.41	35.55	36.19	58810
2022-10-04	36.44	37.30	36.44	37.28	41561
2022-10-05	37.05	37.46	36.73	37.04	31808
2022-10-06	36.68	37.14	36.60	36.97	35268
2022-10-07	36.77	36.77	35.69	35.82	40780
2022-10-10	35.80	36.34	35.80	36.31	32689
2022-10-11	36.12	36.52	35.96	36.42	37194
2022-10-12	36.24	36.95	36.04	36.57	54763
2022-10-13	36.18	38.00	36.18	37.89	56971
2022-10-14	37.96	38.00	37.28	37.38	44438
2022-10-17	37.60	37.96	37.56	37.91	65307
2022-10-18	38.00	38.14	37.25	37.40	80999
2022-10-19	37.33	38.28	37.27	38.23	61825
2022-10-20	38.35	38.35	36.76	36.98	47125
2022-10-21	37.25	38.97	36.98	37.59	70434
2022-10-24	37.75	38.05	37.71	37.99	39038
2022-10-25	38.12	38.56	37.54	37.97	42293
2022-10-26	38.27	38.61	37.50	38.15	37649
2022-10-27	38.22	38.85	37.98	38.04	45659
2022-10-28	38.29	39.33	38.20	39.10	64422
2022-10-31	38.82	39.50	38.82	39.29	54523
2022-11-01	39.06	40.15	38.73	39.42	133478
2022-11-02	39.34	39.88	38.88	39.01	70254
2022-11-03	38.78	39.33	38.55	39.01	41603
2022-11-04	39.20	39.93	39.20	39.93	41140
2022-11-07	39.78	40.21	39.51	39.87	63775
2022-11-08	39.96	40.17	39.07	39.28	40884
2022-11-09	38.98	39.43	38.80	39.10	56581
2022-11-10	39.93	40.53	37.49	40.09	77126
2022-11-11	40.22	40.33	39.16	39.19	50508
2022-11-14	39.35	39.69	38.97	39.38	57649
2022-11-15	39.51	39.85	38.92	39.48	59674
2022-11-16	39.63	39.63	38.94	39.03	34780
2022-11-17	38.73	39.09	38.65	39.09	50727
2022-11-18	39.66	39.87	39.01	39.35	60434
2022-11-21	39.58	39.88	39.18	39.73	54459
2022-11-22	39.99	40.00	39.01	39.85	62314
2022-11-23	39.96	39.99	39.40	39.51	28002
2022-11-25	39.66	39.75	39.00	39.75	18204
2022-11-28	39.63	39.63	38.86	39.05	29782
2022-11-29	38.92	39.29	38.92	39.08	44509
2022-11-30	39.06	39.89	38.49	39.86	113011
2022-12-01	39.77	39.94	39.06	39.26	49900
2022-12-02	39.09	39.33	38.83	39.18	47272
2022-12-05	39.00	39.00	37.79	38.21	53149
2022-12-06	38.30	38.34	37.75	37.88	33239
2022-12-07	37.94	38.08	37.55	37.55	32407
2022-12-08	37.54	37.80	37.36	37.63	38721
2022-12-09	37.46	37.67	37.32	37.51	37099
2022-12-12	37.52	37.92	37.11	37.65	51073
2022-12-13	37.87	38.50	37.30	37.94	171764
2022-12-14	37.70	38.00	37.03	37.10	50849
2022-12-15	36.80	36.94	36.13	36.30	58969
2022-12-16	36.39	36.65	35.95	36.50	215826
2022-12-19	36.39	36.60	36.10	36.25	62256
2022-12-20	36.31	36.60	36.28	36.43	43130
2022-12-21	36.60	37.35	36.60	37.17	52250
2022-12-22	37.11	37.25	36.57	36.88	47600
2022-12-23	37.04	37.53	36.80	37.27	33089
2022-12-27	37.38	37.52	37.09	37.09	43884
2022-12-28	37.08	37.35	36.88	36.91	54141
2022-12-29	37.02	37.45	36.98	37.38	61341
2022-12-30	37.31	37.50	37.16	37.30	45966
2023-01-03	37.29	37.60	36.63	36.86	57368
2023-01-04	37.10	37.49	36.75	36.91	40081
2023-01-05	36.76	36.80	36.40	36.59	44522
2023-01-06	36.77	37.61	36.77	37.53	48479
2023-01-09	37.53	37.54	37.00	37.05	35819
2023-01-10	36.99	37.65	36.94	37.61	31417
2023-01-11	37.57	37.66	37.29	37.47	30661
2023-01-12	37.55	38.12	37.52	37.98	32368
2023-01-13	37.72	38.26	37.50	37.99	34867
2023-01-17	37.85	37.92	37.58	37.68	32701
2023-01-18	37.38	37.50	37.01	37.13	48466
2023-01-19	36.88	37.41	36.79	37.21	47027
2023-01-20	37.54	37.76	37.16	37.70	106737
2023-01-23	37.61	37.73	37.16	37.31	30883
2023-01-24	37.18	37.64	36.91	37.54	44801
2023-01-25	37.39	37.51	37.12	37.22	39445
2023-01-26	37.42	37.57	36.68	36.90	33803
2023-01-27	36.84	37.36	36.84	37.15	37897
2023-01-30	37.10	37.59	36.99	37.37	47391
2023-01-31	37.99	38.64	37.47	38.52	70363
2023-02-01	38.56	39.87	38.18	39.76	92862
2023-02-02	39.76	39.95	39.07	39.95	67858
2023-02-03	39.74	40.70	39.74	40.67	66219
2023-02-06	40.48	40.51	40.04	40.05	36928
2023-02-07	40.00	40.47	39.68	40.19	51453
2023-02-08	40.16	40.25	39.63	39.74	41761
2023-02-09	39.63	39.64	38.72	38.83	46139
2023-02-10	38.66	39.13	38.66	38.96	39809
2023-02-13	39.08	39.50	38.92	39.46	36020
2023-02-14	39.39	39.39	38.86	39.08	31380
2023-02-15	39.00	39.62	38.86	39.50	39081
2023-02-16	39.21	39.89	39.21	39.35	42480
2023-02-17	39.49	40.34	39.22	40.09	72450
2023-02-21	40.11	40.58	39.58	39.85	99645
2023-02-22	39.86	40.00	39.28	39.60	93291
2023-02-23	39.61	39.90	39.47	39.88	60872
2023-02-24	39.50	39.82	38.99	39.31	79952
2023-02-27	39.55	39.60	39.18	39.33	36554
2023-02-28	39.33	39.73	38.53	39.30	57341
2023-03-01	39.22	39.42	38.75	39.02	47624
2023-03-02	38.90	38.97	38.44	38.63	39813
2023-03-03	38.81	39.85	38.55	39.07	50788
2023-03-06	38.88	39.15	38.44	38.71	57910
2023-03-07	38.72	38.72	37.43	37.53	73512
2023-03-08	37.54	37.62	36.93	37.34	48177
2023-03-09	37.14	37.14	35.56	35.64	81573
2023-03-10	35.19	35.78	34.19	35.01	91608
2023-03-13	34.43	34.43	32.02	33.14	123697
2023-03-14	35.27	36.01	33.59	33.97	120750
2023-03-15	33.08	33.89	32.34	33.80	103954
2023-03-16	33.28	35.67	33.11	34.93	92258
2023-03-17	34.69	34.69	33.22	33.53	215603
2023-03-20	34.02	34.78	33.62	33.67	147782
2023-03-21	34.41	35.00	34.34	34.63	127825
2023-03-22	34.50	34.95	33.07	33.14	92878
2023-03-23	33.30	33.64	32.41	32.72	93415
2023-03-24	32.55	33.41	32.55	33.32	100033
2023-03-27	33.85	34.02	33.60	33.71	73070
2023-03-28	33.68	33.88	33.27	33.64	52620
2023-03-29	33.81	33.94	33.18	33.45	59909
2023-03-30	33.50	33.53	32.59	32.87	34252
2023-03-31	33.39	33.88	33.00	33.37	115824
2023-04-03	33.45	33.79	33.12	33.61	86206
2023-04-04	33.51	33.51	32.16	32.58	53432
2023-04-05	32.23	32.45	32.08	32.19	43999
2023-04-06	32.20	32.74	32.08	32.42	47480
2023-04-10	32.20	32.73	32.20	32.54	78092
2023-04-11	32.51	32.87	32.18	32.40	76928
2023-04-12	32.52	32.52	31.82	31.94	55692
2023-04-13	32.10	32.10	31.63	32.03	63389
2023-04-14	32.29	32.29	30.93	31.08	87847
2023-04-17	31.06	31.58	30.63	31.56	85002
2023-04-18	31.42	31.42	30.47	30.61	67578
2023-04-19	30.69	31.84	30.65	31.62	55170
2023-04-20	31.68	31.81	31.35	31.63	53111
2023-04-21	31.54	31.62	31.24	31.60	86901
2023-04-24	31.74	31.88	31.27	31.27	37048
2023-04-25	30.95	31.00	28.96	29.05	115134
2023-04-26	28.93	29.27	28.23	29.00	73433
2023-04-27	29.00	29.63	28.91	29.08	59087
2023-04-28	28.96	29.30	28.48	29.07	68924
2023-05-01	29.03	29.25	28.60	28.66	59132
2023-05-02	28.52	29.18	27.27	27.69	114925
2023-05-03	27.72	28.67	27.33	27.36	105021
2023-05-04	26.96	27.58	26.03	27.25	154016
2023-05-05	27.82	28.72	27.21	27.66	92505
2023-05-08	27.89	27.89	27.29	27.36	57688
2023-05-09	27.11	27.27	26.50	26.96	61674
2023-05-10	27.23	27.23	26.62	26.83	46515
2023-05-11	26.50	26.79	26.25	26.43	53099
2023-05-12	26.62	26.62	26.08	26.54	40076
2023-05-15	26.60	27.30	26.60	26.79	58084
2023-05-16	26.88	26.91	26.38	26.40	47688
2023-05-17	26.71	27.93	26.48	27.85	80687
2023-05-18	27.85	27.92	27.49	27.61	86147
2023-05-19	27.60	27.74	26.76	26.96	56772
2023-05-22	27.38	28.03	26.81	27.90	65540
2023-05-23	28.01	29.42	27.88	28.67	115612
2023-05-24	28.56	28.59	27.88	28.32	71891
2023-05-25	28.11	28.76	27.42	27.62	46866
2023-05-26	27.69	28.07	27.62	28.04	50418
2023-05-30	28.01	28.27	27.57	28.22	51021
2023-05-31	28.26	28.39	27.38	27.60	114857
2023-06-01	27.65	28.30	27.32	28.15	61423
2023-06-02	28.51	29.82	28.42	29.70	110707
2023-06-05	29.66	29.66	28.53	28.64	69411
2023-06-06	28.67	30.40	28.51	29.93	104212
2023-06-07	30.18	30.88	30.18	30.63	126215
2023-06-08	30.57	30.74	30.05	30.53	85525
2023-06-09	30.26	30.54	29.83	30.08	54101
2023-06-12	30.31	30.40	29.37	29.43	75182
2023-06-13	29.60	30.43	29.58	30.23	74388
2023-06-14	30.33	30.38	29.45	29.56	65826
2023-06-15	29.39	29.86	29.30	29.81	72869
2023-06-16	30.12	30.12	29.00	29.30	115786
2023-06-20	29.27	29.27	28.69	28.84	100312
2023-06-21	28.80	28.95	28.37	28.37	41729
2023-06-22	28.29	28.29	27.44	27.64	88084
2023-06-23	27.25	28.02	26.96	27.76	393699
2023-06-26	27.75	28.16	27.52	27.55	44713
2023-06-27	27.68	28.07	27.16	27.72	76985
2023-06-28	27.73	27.73	27.06	27.29	121773
2023-06-29	27.55	28.14	27.34	27.63	136921
2023-06-30	27.80	27.80	27.15	27.18	102388
2023-07-03	27.19	27.72	27.19	27.47	37051
2023-07-05	27.36	27.97	27.07	27.45	67623
2023-07-06	27.07	27.35	26.36	26.68	183274
2023-07-07	26.74	27.34	26.74	27.04	114826
2023-07-10	27.05	28.14	26.70	26.86	63087
2023-07-11	27.01	27.26	26.67	27.08	73892
2023-07-12	27.58	27.88	27.13	27.15	76263
2023-07-13	27.27	27.82	27.23	27.33	70082
2023-07-14	27.48	27.48	26.88	26.95	60681
2023-07-17	26.94	27.88	26.94	27.26	69616
2023-07-18	27.32	28.14	27.32	27.98	175220
2023-07-19	28.20	28.98	28.09	28.87	87703
2023-07-20	29.14	29.14	28.42	28.81	77258
2023-07-21	28.91	29.31	28.34	28.48	119597
2023-07-24	28.34	28.97	28.15	28.75	48228
2023-07-25	28.72	28.97	28.58	28.70	55136
2023-07-26	28.95	29.56	28.92	29.30	71805
2023-07-27	29.59	29.59	28.60	28.82	61997
2023-07-28	28.96	29.44	28.86	28.91	63930
2023-07-31	28.91	29.58	28.58	29.46	100969
2023-08-01	29.50	29.53	29.16	29.47	67112
2023-08-02	29.18	30.45	29.15	30.27	73985
2023-08-03	30.23	30.79	30.05	30.47	49520
2023-08-04	30.37	30.94	30.37	30.93	66829
2023-08-07	31.00	31.48	30.75	31.41	92524
2023-08-08	30.68	31.06	30.19	30.96	49559
2023-08-09	30.78	30.78	30.29	30.43	36068
2023-08-10	30.40	30.58	29.83	30.05	75156
2023-08-11	30.01	30.20	29.87	30.16	58675
2023-08-14	30.02	30.02	29.60	29.98	47805
2023-08-15	29.65	29.65	29.14	29.25	42396
2023-08-16	29.13	29.60	29.10	29.18	45038
2023-08-17	29.35	29.73	29.18	29.46	43835
2023-08-18	29.22	29.60	29.22	29.26	42894
2023-08-21	29.48	29.66	28.81	28.84	56186
2023-08-22	28.77	29.09	28.52	28.60	66708
2023-08-23	28.68	28.90	28.46	28.54	40865
2023-08-24	28.39	28.88	28.37	28.75	53925
2023-08-25	28.85	29.04	28.33	28.45	42276
2023-08-28	28.49	28.93	28.49	28.62	50642
2023-08-29	28.63	28.83	28.28	28.34	55436
2023-08-30	28.27	28.30	28.03	28.22	67752
2023-08-31	28.28	29.02	28.26	28.93	102653
2023-09-01	29.08	29.45	29.08	29.37	46519
2023-09-05	29.37	29.98	29.29	29.38	74015
2023-09-06	29.40	29.61	28.69	28.70	44966
2023-09-07	28.61	29.20	28.59	29.11	67567
2023-09-08	29.33	29.69	28.87	29.36	56221
2023-09-11	28.92	28.92	28.92	28.92	16680
2023-09-12	28.91	29.18	28.66	28.77	56329
2023-09-13	28.74	28.80	28.37	28.56	59427
2023-09-14	28.69	29.04	28.67	28.89	36549
2023-09-15	28.91	28.99	28.22	28.35	256926
2023-09-18	28.36	28.50	27.55	27.64	53781
2023-09-19	27.54	27.82	27.36	27.50	52920
2023-09-20	27.72	27.98	27.47	27.50	80533
2023-09-21	27.29	27.51	27.25	27.41	42307
2023-09-22	27.42	27.60	26.96	27.22	46503
2023-09-25	27.21	27.58	27.21	27.57	37669
2023-09-26	27.25	27.91	27.01	27.24	49093
2023-09-27	27.24	27.55	26.94	27.13	51078
2023-09-28	27.15	27.50	27.13	27.32	44429
2023-09-29	27.44	27.53	27.00	27.09	69973
2023-10-02	27.07	27.11	26.70	26.95	48473
2023-10-03	26.74	26.74	26.34	26.43	38198
2023-10-04	26.42	26.82	26.15	26.76	59160
2023-10-05	26.81	27.22	26.65	27.15	75908
2023-10-06	26.94	27.34	26.69	26.98	38935
2023-10-09	26.79	27.17	26.71	26.92	38336
2023-10-10	27.06	27.24	27.00	27.05	31386
2023-10-11	27.12	27.35	26.79	26.87	40036
2023-10-12	26.93	26.93	26.29	26.70	55258
2023-10-13	26.51	26.53	26.07	26.18	34021
2023-10-16	26.38	26.75	26.28	26.46	40783
2023-10-17	26.52	27.34	26.18	27.23	68752
2023-10-18	27.04	27.04	26.31	26.54	65276
2023-10-19	26.51	26.76	26.40	26.63	64680
2023-10-20	26.76	26.76	25.86	25.98	244972
2023-10-23	25.96	26.39	25.77	26.03	48970
2023-10-24	26.13	26.25	25.02	25.76	66525
2023-10-25	25.63	26.36	25.63	26.26	65072
2023-10-26	26.34	27.05	26.34	27.05	64255
2023-10-27	27.01	27.08	26.62	27.08	76913
2023-10-30	27.33	27.82	27.02	27.17	51461
2023-10-31	24.85	27.78	24.85	27.33	86201
2023-11-01	27.24	27.39	26.22	26.57	66793
2023-11-02	26.81	27.43	26.81	27.43	54993
2023-11-03	28.04	28.95	27.52	28.57	58184
2023-11-06	28.68	28.69	28.33	28.55	77853
2023-11-07	28.35	28.70	28.03	28.34	56723
2023-11-08	28.26	28.26	27.64	28.13	70539
2023-11-09	28.05	28.13	27.61	27.89	60019
2023-11-10	27.95	28.25	27.69	28.10	61397
2023-11-13	27.95	28.30	27.74	28.16	36646
2023-11-14	28.44	30.34	28.34	30.33	77625
2023-11-15	30.27	30.84	29.57	30.36	82940
2023-11-16	30.43	30.52	29.71	29.86	58074
2023-11-17	30.18	30.40	29.73	29.98	85643
2023-11-20	30.18	30.36	29.41	29.77	65279
2023-11-21	29.57	29.76	29.16	29.23	54998
2023-11-22	29.54	29.73	29.01	29.10	49727
2023-11-24	29.08	29.47	28.91	29.23	27889
2023-11-27	29.09	29.09	28.58	28.90	46699
2023-11-28	28.79	29.15	28.23	29.02	51582
2023-11-29	29.27	29.55	27.23	29.21	43764
2023-11-30	29.38	29.47	28.55	28.82	138236
2023-12-01	28.85	30.20	28.80	30.07	74422
2023-12-04	29.91	30.45	29.91	30.19	60931
2023-12-05	30.18	30.22	29.61	29.81	53803
2023-12-06	29.96	30.86	29.95	30.15	86399
2023-12-07	30.29	31.29	30.10	31.25	77625
2023-12-08	31.34	31.82	30.92	31.60	66854
2023-12-11	31.56	31.58	31.29	31.35	54810
2023-12-12	31.53	31.53	30.93	31.00	54257
2023-12-13	31.02	32.87	30.92	32.84	160788
2023-12-14	33.57	34.20	33.10	33.56	140253
2023-12-15	33.88	34.54	33.08	33.49	261429
2023-12-18	33.49	33.90	33.12	33.45	114453
2023-12-19	33.42	34.40	33.42	34.28	88278
2023-12-20	34.34	34.96	33.64	33.67	85961
2023-12-21	33.82	33.92	33.12	33.29	114434
2023-12-22	33.29	33.81	33.03	33.30	115238
2023-12-26	33.53	33.80	33.25	33.40	161082
2023-12-27	33.61	33.61	33.12	33.30	86703
2023-12-28	33.30	33.32	33.00	33.05	62040
2023-12-29	32.95	33.06	32.35	32.41	71454
2024-01-02	32.27	33.06	32.11	32.67	129369
2024-01-03	32.55	32.66	31.90	32.07	138453
2024-01-04	32.18	32.65	32.08	32.16	78617
2024-01-05	32.52	32.85	32.21	32.34	114089
2024-01-08	32.23	32.77	31.98	32.50	85473
2024-01-09	32.10	32.26	31.80	32.14	73304
2024-01-10	31.98	32.45	31.61	32.09	63480
2024-01-11	31.80	32.40	30.87	31.29	72240
2024-01-12	31.48	31.69	30.72	31.13	75815
2024-01-16	30.77	31.19	30.60	30.63	90249
2024-01-17	30.26	32.80	30.26	31.60	118087
2024-01-18	31.56	31.66	31.17	31.53	83990
2024-01-19	31.75	31.96	31.13	31.88	238124
2024-01-22	32.24	32.90	32.24	32.90	65103
2024-01-23	33.00	33.00	32.31	32.33	86771
2024-01-24	32.65	32.77	32.42	32.49	70977
2024-01-25	32.83	32.90	31.06	32.40	150499
2024-01-26	32.65	32.75	32.32	32.73	77025
2024-01-29	32.65	33.20	32.65	33.11	62645
2024-01-30	33.41	34.16	32.89	34.01	61100
2024-01-31	33.54	34.22	33.13	33.13	97275
2024-02-01	33.42	33.51	31.68	32.49	105421
2024-02-02	32.02	32.66	31.96	32.18	88051
2024-02-05	31.82	31.90	31.09	31.47	75503
2024-02-06	31.52	31.98	31.27	31.53	81476
2024-02-07	31.52	31.92	31.01	31.70	73385
2024-02-08	31.46	31.83	31.32	31.56	77788
2024-02-09	31.57	32.48	31.39	32.48	62241
2024-02-12	32.45	33.53	32.38	33.27	111354
2024-02-13	32.57	33.83	31.17	31.49	130903
2024-02-14	31.79	32.19	31.01	32.01	78336
2024-02-15	32.31	33.60	31.96	33.51	130762
2024-02-16	33.08	33.40	32.60	33.02	74240
2024-02-20	32.73	34.39	32.64	32.83	94977
2024-02-21	32.52	32.91	32.31	32.84	79640
2024-02-22	32.67	32.67	31.81	31.92	79446
2024-02-23	31.90	32.25	31.12	31.78	67554
2024-02-26	31.60	32.00	31.28	31.31	61973
2024-02-27	31.53	31.85	30.97	31.11	62561
2024-02-28	30.71	31.35	30.71	31.16	104286
2024-02-29	31.69	32.13	31.16	31.46	76268
2024-03-01	31.33	31.45	30.66	31.12	74471
2024-03-04	31.61	33.81	31.29	33.00	310228
2024-03-05	32.60	33.75	32.60	33.29	136890
2024-03-06	33.29	34.00	32.65	33.50	151976
2024-03-07	33.77	34.44	32.63	33.50	112076
2024-03-08	33.92	34.25	33.61	33.62	120241
2024-03-11	33.51	33.77	33.36	33.44	94882
2024-03-12	33.27	33.49	32.81	32.88	99383
2024-03-13	32.85	33.54	32.44	32.58	103062
2024-03-14	32.57	32.57	31.69	31.89	146439
2024-03-15	31.73	32.58	31.73	32.00	1125119
2024-03-18	31.96	32.15	31.46	31.54	86388
2024-03-19	31.59	31.91	31.59	31.66	91263
2024-03-20	31.63	32.92	31.31	32.60	87148
2024-03-21	32.72	33.22	32.69	32.98	109264
2024-03-22	33.13	33.13	32.62	33.01	92525
2024-03-25	33.17	33.44	32.74	32.93	56669
2024-03-26	33.06	33.25	32.90	33.00	86437
2024-03-27	33.07	33.85	33.07	33.84	82983
2024-03-28	33.92	34.74	33.55	34.64	167083
2024-04-01	34.44	34.44	33.32	33.63	87596
2024-04-02	33.31	33.39	32.83	33.15	127948
2024-04-03	32.95	33.94	32.70	33.26	110185
2024-04-04	33.47	34.00	33.21	33.27	106924
2024-04-05	33.06	33.38	32.96	33.24	47238
2024-04-08	33.22	33.79	33.22	33.69	74219
2024-04-09	33.83	33.85	33.52	33.75	59165
2024-04-10	32.84	32.85	31.70	32.03	98329
2024-04-11	32.12	32.26	31.70	32.07	66967
2024-04-12	31.88	32.26	31.84	32.14	49102
2024-04-15	32.29	32.49	31.70	31.92	58317
2024-04-16	31.73	31.79	31.40	31.41	61208
2024-04-17	31.70	31.96	31.35	31.35	60820
2024-04-18	31.36	32.08	31.36	31.88	87605
2024-04-19	31.79	33.25	31.79	33.16	102036
2024-04-22	33.05	33.53	33.05	33.21	50199
2024-04-23	33.01	34.05	33.01	33.22	134057
2024-04-24	32.82	33.37	32.52	33.17	165271
2024-04-25	32.82	33.26	32.14	32.39	159211
2024-04-26	32.56	32.78	32.15	32.25	64419
2024-04-29	32.34	32.63	31.93	32.03	85716
2024-04-30	31.35	32.10	31.35	31.73	87678
2024-05-01	31.74	32.02	31.52	31.68	139102
2024-05-02	31.92	32.21	31.83	31.96	133147
2024-05-03	32.29	32.29	31.88	32.15	135030
2024-05-06	32.19	32.41	31.94	32.26	268972
2024-05-07	32.28	32.68	32.10	32.13	94174
2024-05-08	31.77	32.47	31.77	32.31	80466
2024-05-09	32.17	32.47	32.11	32.43	110219
2024-05-10	32.52	32.61	32.20	32.36	47796
2024-05-13	32.49	32.77	32.26	32.26	65067
2024-05-14	32.66	32.69	32.38	32.65	87600
2024-05-15	33.07	33.07	32.74	32.93	72536
2024-05-16	32.93	33.27	32.76	33.22	69675
2024-05-17	33.43	34.05	33.31	33.84	88425
2024-05-20	33.87	34.09	33.29	33.29	92422
2024-05-21	33.30	33.80	32.70	33.58	63930
2024-05-22	33.58	33.65	33.11	33.16	66115
2024-05-23	33.15	33.15	32.36	32.64	95490
2024-05-24	32.65	32.82	32.36	32.76	104370
2024-05-28	32.78	32.94	32.04	32.10	95304
2024-05-29	31.61	31.61	31.06	31.30	86406
2024-05-30	31.40	32.16	31.40	31.90	70236
2024-05-31	32.02	32.27	31.46	31.65	207065
2024-06-03	32.09	32.11	31.71	32.05	91468
2024-06-04	31.83	32.02	31.63	31.86	79170
2024-06-05	32.10	32.10	31.48	31.72	63901
2024-06-06	31.55	31.86	31.44	31.80	47122
2024-06-07	31.50	32.07	31.48	32.00	67177
2024-06-10	31.80	31.85	31.43	31.65	75803
2024-06-11	31.37	32.07	31.06	31.90	120778
2024-06-12	32.53	33.68	32.15	32.66	141883
2024-06-13	32.57	32.75	32.19	32.44	57706
2024-06-14	32.04	32.48	31.99	32.13	65495
2024-06-17	32.11	32.60	31.96	32.54	57708
2024-06-18	32.56	33.02	32.56	32.94	77357
2024-06-20	32.68	33.10	32.68	32.96	54586
2024-06-21	32.96	33.15	32.61	32.96	166315
2024-06-24	32.99	33.62	32.99	33.20	62333
2024-06-25	33.12	33.83	33.12	33.40	92793
2024-06-26	33.26	34.56	33.18	34.17	111457
2024-06-27	34.22	35.15	33.96	35.15	113367
2024-06-28	35.42	35.67	34.85	35.35	723529
2024-07-01	35.09	35.65	34.57	34.65	152991
2024-07-02	34.76	35.14	34.44	35.02	64440
2024-07-03	35.01	35.01	34.46	34.51	36585
2024-07-05	34.62	34.62	33.87	33.96	79689
2024-07-08	34.28	34.58	34.07	34.08	76014
2024-07-09	34.01	34.42	34.01	34.36	72605
2024-07-10	34.39	35.08	34.39	34.80	102811
2024-07-11	35.28	36.60	34.95	36.34	123144
2024-07-12	36.79	37.03	36.39	36.74	93770
2024-07-15	37.00	38.36	37.00	37.87	112848
2024-07-16	38.13	39.47	38.13	39.39	146899
2024-07-17	39.04	40.38	38.64	40.11	265080
2024-07-18	39.88	40.31	37.55	39.21	138490
2024-07-19	39.41	40.24	39.11	39.25	392361
2024-07-22	39.36	40.14	38.46	39.91	115353
2024-07-23	39.75	41.30	39.44	40.77	116256
2024-07-24	40.63	41.56	40.40	40.47	82835
2024-07-25	40.60	41.68	40.30	41.19	172513
2024-07-26	41.64	42.78	41.21	41.76	120759
2024-07-29	41.53	41.70	40.61	40.66	92350
2024-07-30	39.90	41.25	39.79	40.75	304797
2024-07-31	41.50	41.50	38.99	39.34	214567
2024-08-01	39.46	39.50	37.54	37.67	149555
2024-08-02	36.94	37.67	36.68	37.54	135513
2024-08-05	36.47	37.13	35.89	37.11	150654
2024-08-06	37.10	37.65	36.65	37.16	142939
2024-08-07	37.42	37.82	36.82	37.03	130692
2024-08-08	37.58	37.71	36.91	37.70	111516
2024-08-09	37.35	37.59	36.68	37.52	150921
2024-08-12	37.95	38.34	36.66	36.83	97125
2024-08-13	37.13	37.51	36.49	37.40	78375
2024-08-14	37.67	37.67	36.79	36.95	47309
2024-08-15	37.69	38.49	37.50	37.89	122212
2024-08-16	37.71	38.82	37.71	38.47	89844
2024-08-19	38.63	38.88	38.37	38.80	61632
2024-08-20	39.05	39.10	38.33	38.49	103907
2024-08-21	38.57	38.82	38.28	38.75	50542
2024-08-22	38.68	39.00	38.51	38.68	34451
2024-08-23	39.00	40.92	36.62	40.24	169164
2024-08-26	40.51	40.55	39.84	39.95	95608
2024-08-27	40.03	40.03	39.17	39.85	64414
2024-08-28	39.88	40.18	39.45	39.91	79696
2024-08-29	40.06	40.15	39.68	39.96	61176
2024-08-30	40.05	40.28	39.43	40.11	103598
2024-09-03	39.90	39.97	39.29	39.51	81406
2024-09-04	39.39	39.72	39.04	39.43	62978
2024-09-05	39.69	39.69	38.69	38.97	49616
2024-09-06	38.98	39.31	38.37	38.43	63039
2024-09-09	38.49	38.78	38.21	38.40	52909
2024-09-10	38.40	38.80	38.10	38.69	48743
2024-09-11	38.32	38.33	37.50	38.08	49262
2024-09-12	38.30	38.53	37.90	38.47	47037
2024-09-13	38.98	39.36	38.90	39.09	56838
2024-09-16	39.10	39.75	38.64	39.59	71757
2024-09-17	39.70	40.18	39.28	39.48	97872
2024-09-18	39.66	40.75	39.03	39.61	65598
2024-09-19	40.21	40.69	39.62	40.69	82133
2024-09-20	40.31	40.34	39.43	39.70	226447
2024-09-23	39.75	39.75	38.75	39.15	49059
2024-09-24	39.15	39.25	38.48	38.70	44806
2024-09-25	38.78	38.78	38.18	38.35	77818
2024-09-26	38.82	38.82	38.28	38.51	52957
2024-09-27	38.79	38.83	38.07	38.26	49827
2024-09-30	38.23	38.84	38.12	38.75	45148
2024-10-01	38.63	38.63	37.59	37.81	45395
2024-10-02	37.61	38.09	37.42	37.49	28646
2024-10-03	37.38	38.02	36.24	37.75	55963
2024-10-04	38.35	38.69	38.06	38.51	48408
2024-10-07	38.33	38.56	38.12	38.29	130591
2024-10-08	38.49	38.70	38.17	38.21	42751
2024-10-09	38.20	38.88	38.10	38.30	57227
2024-10-10	37.95	38.43	37.70	38.34	54922
2024-10-11	38.47	39.79	38.47	39.45	53644
2024-10-14	39.48	40.03	39.36	39.55	62473
2024-10-15	39.96	41.11	39.96	40.26	98728
2024-10-16	40.58	41.31	40.37	40.96	122354
2024-10-17	40.97	41.22	40.60	41.13	111521
2024-10-18	41.04	41.04	40.46	40.53	59856
2024-10-21	40.62	40.62	39.50	39.63	66062
2024-10-22	39.71	40.00	39.62	39.97	33758
2024-10-23	39.72	40.21	39.54	39.96	33160
2024-10-24	39.99	39.99	39.52	39.89	40575
2024-10-25	40.09	40.09	39.10	39.13	64107
2024-10-28	39.58	40.90	38.92	40.69	69304
2024-10-29	40.36	40.67	40.01	40.23	53203
2024-10-30	40.58	42.44	40.40	41.27	112460
2024-10-31	41.28	41.56	40.41	40.49	54374
2024-11-01	40.63	40.90	40.16	40.34	78195
2024-11-04	40.27	41.24	39.93	40.62	93481
2024-11-05	40.63	41.38	40.45	41.27	102784
2024-11-06	43.74	46.58	43.74	46.57	256933
2024-11-07	46.13	46.15	44.25	44.65	119843
2024-11-08	44.07	45.22	44.05	45.04	86162
2024-11-11	45.75	46.47	44.44	46.11	79442
2024-11-12	46.03	46.55	45.79	46.26	91237
2024-11-13	46.74	46.75	45.81	46.00	135621
2024-11-14	46.27	46.29	45.38	45.73	95996
2024-11-15	45.98	46.33	45.11	45.61	92888
2024-11-18	45.81	46.01	45.16	45.43	123045
2024-11-19	45.25	45.53	44.86	45.15	72384
2024-11-20	45.03	45.39	44.50	44.94	65105
2024-11-21	45.00	45.92	44.99	45.08	81599
2024-11-22	45.22	46.05	45.05	45.96	77048
2024-11-25	46.47	47.08	45.65	45.66	90918
2024-11-26	45.59	46.42	45.12	45.68	59275
2024-11-27	46.14	46.19	45.14	45.14	45156
2024-11-29	45.37	45.52	44.72	44.98	57611
2024-12-02	44.85	45.24	44.29	44.90	67738
2024-12-03	44.91	44.97	44.35	44.83	94550
2024-12-04	44.65	45.61	44.65	45.45	75138
2024-12-05	45.39	46.23	45.39	45.52	108709
2024-12-06	45.88	45.88	44.61	45.04	70810
2024-12-09	45.29	45.54	44.71	44.90	84748
2024-12-10	45.16	45.92	44.66	45.48	121490
2024-12-11	45.67	45.84	45.05	45.14	138775
2024-12-12	45.12	45.12	44.31	44.47	52381
2024-12-13	44.37	44.89	43.88	44.42	53345
2024-12-16	44.34	44.61	44.09	44.48	65402
2024-12-17	44.14	44.55	43.61	43.81	88672
2024-12-18	43.83	43.96	41.05	41.37	133016
2024-12-19	41.87	42.48	40.99	41.00	71607
2024-12-20	40.45	41.71	40.31	41.21	267846
2024-12-23	41.00	41.29	40.65	40.72	89303
2024-12-24	40.86	41.06	40.59	40.96	31016
2024-12-26	40.69	41.25	40.50	41.11	62490
2024-12-27	40.81	41.12	40.24	40.56	534330
2024-12-30	40.36	40.68	39.87	40.54	119713
2024-12-31	40.85	41.07	40.17	40.22	63718
2025-01-02	40.42	40.87	38.85	38.85	86578
2025-01-03	39.00	39.61	38.28	39.06	81861
2025-01-06	39.09	39.29	38.51	38.51	72882
2025-01-07	38.47	38.77	37.87	38.32	84549
2025-01-08	38.19	38.61	37.83	38.31	85129
2025-01-10	37.67	37.67	36.84	37.38	131448
2025-01-13	37.17	38.49	37.10	38.17	107555
2025-01-14	38.52	39.29	38.38	39.26	101138
2025-01-15	40.26	40.34	39.57	39.96	95442
2025-01-16	39.72	40.01	39.08	39.47	86613
2025-01-17	39.74	40.17	39.41	39.75	69467
2025-01-21	39.98	40.59	39.64	39.76	58250
2025-01-22	39.53	39.53	38.75	38.85	83847
2025-01-23	38.62	39.08	38.02	38.82	71862
2025-01-24	38.47	39.34	38.10	39.23	93931
2025-01-27	39.23	40.12	39.23	39.94	105854
2025-01-28	40.34	41.78	40.20	41.70	114527
2025-01-29	41.23	42.28	39.78	41.71	84989
2025-01-30	43.20	43.20	41.03	41.46	550181
2025-01-31	41.82	42.04	40.90	41.33	112666
2025-02-03	40.53	40.99	40.16	40.96	88660
2025-02-04	40.75	41.52	40.75	41.39	79235
2025-02-05	41.44	41.75	40.36	41.22	182613
2025-02-06	41.37	41.50	40.95	41.27	154042
2025-02-07	41.17	41.17	39.95	40.33	156793
2025-02-10	40.25	40.25	39.49	39.94	117275
2025-02-11	39.80	40.92	39.68	40.92	129259
2025-02-12	40.27	40.66	39.99	40.28	96126
2025-02-13	40.55	40.59	39.91	40.53	80399
2025-02-14	40.71	40.96	40.11	40.33	60865
2025-02-18	40.44	40.48	40.00	40.15	108418
2025-02-19	40.02	40.10	39.69	39.95	111963
2025-02-20	39.76	40.07	39.22	39.82	121107
2025-02-21	40.14	40.57	39.16	39.27	128013
2025-02-24	39.52	39.86	39.00	39.50	105681
2025-02-25	40.00	40.03	39.42	39.65	115235
2025-02-26	39.25	39.90	38.91	39.19	91810
2025-02-27	39.05	39.78	39.01	39.60	122809
2025-02-28	39.88	40.08	39.60	39.92	153774
2025-03-03	39.62	40.33	39.00	40.25	196245
2025-03-04	39.85	40.12	39.02	39.23	171045
2025-03-05	39.23	39.48	38.57	38.90	83624
2025-03-06	38.65	38.93	38.33	38.93	81403
2025-03-07	38.73	39.07	38.24	38.90	109243
2025-03-10	38.59	38.71	37.87	38.08	142428
2025-03-11	38.26	38.47	37.70	37.81	110368
2025-03-12	37.97	38.25	37.51	37.97	99295
2025-03-13	38.01	38.45	37.73	37.75	85683
2025-03-14	37.95	38.74	37.95	38.66	124871
2025-03-17	38.59	39.05	38.28	38.77	89449
2025-03-18	38.63	38.92	38.10	38.83	96421
2025-03-19	38.76	39.32	38.63	38.82	185071
2025-03-20	38.54	39.17	38.34	38.34	177176
2025-03-21	38.10	38.58	37.93	38.20	722226
2025-03-24	38.48	38.90	38.15	38.59	138567
2025-03-25	38.00	38.58	37.89	37.93	128773
2025-03-26	38.11	38.61	37.99	38.05	94995
2025-03-27	38.13	38.45	37.94	38.23	70238
2025-03-28	38.19	38.44	37.48	37.69	71260
2025-03-31	37.28	37.94	37.28	37.50	128623
2025-04-01	37.97	38.30	36.97	37.47	95240
2025-04-02	37.12	37.73	37.12	37.69	81247
2025-04-03	36.75	36.90	35.50	35.51	149367
2025-04-04	34.39	35.12	32.75	34.96	165614
2025-04-07	34.13	36.27	33.65	34.72	223492
2025-04-08	35.60	37.70	34.24	34.75	167193
2025-04-09	34.40	36.94	33.91	35.89	186003
2025-04-10	35.23	35.53	33.60	34.32	108179
2025-04-11	34.51	35.27	33.85	34.45	79349
2025-04-14	34.51	34.74	33.98	34.56	88543
2025-04-15	34.75	35.99	34.64	35.29	154717
2025-04-16	35.25	35.89	35.01	35.56	87836
2025-04-17	35.41	36.20	35.41	35.62	97149
2025-04-21	35.27	35.48	35.17	35.34	114771
2025-04-22	35.04	36.63	35.04	36.38	137559
2025-04-23	36.80	37.50	36.43	36.74	124457
2025-04-24	36.61	37.09	36.34	37.00	111851
2025-04-25	36.65	36.65	36.10	36.52	70537
2025-04-28	36.67	36.99	36.39	36.77	108861
2025-04-29	36.77	37.93	36.48	37.73	144166
2025-04-30	37.25	38.13	36.75	37.91	145282
2025-05-01	37.85	38.19	37.23	37.90	86070
2025-05-02	38.43	39.12	38.13	38.85	93238
2025-05-05	38.46	39.01	38.00	38.57	80240
2025-05-06	37.62	38.74	37.62	38.40	116582
2025-05-07	38.73	39.14	38.25	38.43	111840
2025-05-08	38.53	39.28	38.50	39.09	85947
2025-05-09	38.82	39.00	38.47	38.80	79121
2025-05-12	39.92	40.20	39.55	39.61	122573
2025-05-13	39.80	40.04	39.40	39.71	117216
2025-05-14	39.56	39.87	39.36	39.48	103087
2025-05-15	39.49	39.95	39.47	39.88	73256
2025-05-16	39.83	40.03	39.30	39.53	102251
2025-05-19	39.32	39.83	39.22	39.79	107873
2025-05-20	39.71	40.01	39.06	39.72	78654
2025-05-21	39.40	40.01	38.39	38.41	104543
2025-05-22	38.21	38.76	37.51	38.00	84538
2025-05-23	37.47	38.16	37.11	37.90	129028
2025-05-27	38.33	38.89	37.93	38.72	111702
2025-05-28	38.61	38.87	38.35	38.51	93501
2025-05-29	38.47	39.05	37.92	38.36	102750
2025-05-30	38.28	38.58	38.15	38.22	131721
2025-06-02	38.06	38.21	37.01	37.79	128546
2025-06-03	37.69	38.24	37.54	38.02	108803
2025-06-04	37.93	38.00	37.64	37.68	107769
2025-06-05	37.66	37.97	36.97	37.58	87654
2025-06-06	38.06	38.30	37.24	38.25	108050
2025-06-09	38.46	38.79	37.99	38.39	144947
2025-06-10	38.47	39.17	38.37	38.92	114030
2025-06-11	39.05	39.20	38.47	38.55	105096
2025-06-12	38.33	38.46	38.09	38.39	101237
2025-06-13	37.93	38.17	37.29	37.37	118326
2025-06-16	37.69	38.07	36.87	36.95	158775
2025-06-17	36.72	37.03	36.66	36.86	193962
2025-06-18	36.71	37.10	36.55	36.80	183748

Explore More About GABC

Coins representing dividend payouts and trends

GABC Dividend History

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

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

GABC Stock Split History

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

Graph showing historical stock prices and market trends

GABC Historical Prices

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

Web Analytics