Warning: Constant MY_IP_ADDRESS already defined in /home/u613205425/domains/symbolsurfing.com/public_html/config/credentials.php on line 3
Lakeland Financial Corp (LKFN) Historical Prices: Free Download & Interactive Data Table 2025

LKFN Historical Prices

Summary

Key Stock Metrics

50.00

(April 25, 2025)

52-Week Low

78.61

(November 25, 2024)

52-Week High

85.71

(January 18, 2022)

All-Time High

65.02

(September 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1997-08-14	6.50	6.50	6.50	6.50	600
1997-08-15	7.00	7.00	7.00	7.00	5400
1997-08-18	7.33	8.17	7.33	8.08	9000
1997-08-19	9.25	10.21	8.00	8.00	27000
1997-08-21	8.00	8.00	7.67	7.67	4200
1997-08-22	7.67	7.67	7.33	7.33	6600
1997-08-25	7.54	7.54	7.54	7.54	6000
1997-08-28	7.33	7.33	7.33	7.33	1200
1997-08-29	7.67	7.67	7.67	7.67	1800
1997-09-04	7.71	7.71	7.71	7.71	6000
1997-09-05	7.67	7.75	7.67	7.75	6600
1997-09-09	7.67	7.67	7.67	7.67	3600
1997-09-10	8.17	8.17	8.17	8.17	3000
1997-09-11	7.33	7.67	7.33	7.67	2400
1997-09-15	7.33	7.67	7.33	7.67	3600
1997-09-23	7.75	7.75	7.75	7.75	6000
1997-09-26	7.75	8.00	7.75	8.00	7200
1997-10-01	8.17	8.17	8.00	8.00	1800
1997-10-02	7.75	7.75	7.75	7.75	12000
1997-10-07	7.67	7.71	7.67	7.71	25200
1997-10-08	8.17	8.17	7.83	7.83	8400
1997-10-10	8.17	8.17	8.17	8.17	3600
1997-10-17	7.75	7.75	7.75	7.75	4200
1997-10-29	7.67	7.75	7.67	7.75	19800
1997-10-30	7.83	7.83	7.73	7.81	27600
1997-10-31	7.75	7.75	7.67	7.67	11400
1997-11-04	7.75	7.75	7.69	7.69	19200
1997-11-07	8.08	8.08	8.08	8.08	2400
1997-11-10	7.96	7.96	7.83	7.83	7800
1997-11-11	7.98	7.98	7.98	7.98	6000
1997-11-13	7.83	7.83	7.83	7.83	1800
1997-11-21	7.83	7.83	7.83	7.83	600
1997-12-01	7.92	7.92	7.83	7.83	33000
1997-12-02	7.96	7.96	7.96	7.96	600
1997-12-03	7.75	7.75	7.75	7.75	1200
1997-12-04	7.67	7.67	7.67	7.67	6600
1997-12-05	7.75	7.83	7.75	7.83	7800
1997-12-11	7.83	7.83	7.75	7.83	21600
1997-12-12	7.96	7.96	7.96	7.96	4200
1997-12-17	8.00	8.00	7.92	7.92	13200
1997-12-18	7.92	8.13	7.92	8.13	18600
1997-12-19	8.13	8.17	7.83	8.04	22800
1997-12-30	8.04	8.04	8.04	8.04	4800
1998-01-05	7.92	7.92	7.92	7.92	1200
1998-01-07	8.04	8.04	8.04	8.04	7200
1998-01-09	7.96	7.96	7.96	7.96	2400
1998-01-12	7.88	7.88	7.88	7.88	600
1998-01-14	8.00	8.00	8.00	8.00	7200
1998-01-20	8.00	8.00	8.00	8.00	600
1998-01-21	7.94	7.94	7.94	7.94	27000
1998-01-22	8.00	8.00	7.88	7.88	13800
1998-01-23	8.00	8.00	7.88	8.00	14400
1998-01-29	7.92	7.92	7.88	7.92	13800
1998-01-30	7.92	8.00	7.88	8.00	120600
1998-02-02	8.00	8.00	8.00	8.00	34800
1998-02-03	7.92	8.00	7.92	8.00	9600
1998-02-05	7.92	7.92	7.92	7.92	600
1998-02-06	7.92	7.96	7.92	7.96	42000
1998-02-09	7.88	7.88	7.88	7.88	14400
1998-02-11	8.00	8.00	8.00	8.00	5400
1998-02-12	7.99	7.99	7.99	7.99	600
1998-02-17	7.92	7.92	7.92	7.92	30000
1998-02-18	7.91	7.91	7.91	7.91	2400
1998-02-19	7.83	7.83	7.83	7.83	600
1998-02-25	7.92	7.92	7.92	7.92	28800
1998-02-27	7.83	7.83	7.83	7.83	3600
1998-03-03	7.90	7.90	7.90	7.90	600
1998-03-04	7.92	7.92	7.92	7.92	26400
1998-03-09	7.90	7.90	7.90	7.90	600
1998-03-12	7.92	7.92	7.92	7.92	13200
1998-03-13	7.92	7.92	7.92	7.92	24000
1998-03-17	7.83	7.83	7.79	7.79	22800
1998-03-18	7.83	7.83	7.83	7.83	6000
1998-03-19	7.83	7.83	7.83	7.83	3600
1998-03-20	7.79	7.79	7.67	7.67	13200
1998-03-23	7.67	7.69	7.67	7.69	12600
1998-03-24	7.73	7.73	7.73	7.73	600
1998-03-26	7.83	7.83	7.83	7.83	25200
1998-03-27	7.83	7.96	7.83	7.96	108000
1998-03-30	7.67	8.00	7.67	8.00	10200
1998-03-31	8.00	8.00	8.00	8.00	1200
1998-04-01	8.00	8.00	8.00	8.00	1200
1998-04-06	7.67	8.33	7.67	8.33	81000
1998-04-07	8.17	8.17	8.17	8.17	2400
1998-04-09	8.17	8.17	8.17	8.17	2400
1998-04-13	8.13	8.13	8.13	8.13	1800
1998-04-14	8.17	8.33	8.17	8.33	29400
1998-04-15	8.33	9.50	8.33	9.50	61800
1998-04-16	9.50	9.50	8.92	9.50	31200
1998-04-17	9.49	9.67	9.46	9.67	15600
1998-04-20	9.50	9.67	9.33	9.33	44400
1998-04-21	9.33	9.50	9.33	9.50	24000
1998-04-22	9.50	9.50	9.50	9.50	12000
1998-04-23	9.33	9.50	9.33	9.50	3600
1998-04-24	9.50	9.50	9.34	9.49	13200
1998-04-27	9.33	9.33	9.17	9.17	66600
1998-04-28	9.33	9.33	9.04	9.25	14400
1998-04-29	9.42	9.50	9.17	9.50	31800
1998-04-30	9.25	9.25	9.25	9.25	2400
1998-05-01	9.49	9.49	9.49	9.49	3000
1998-05-04	9.50	9.50	9.50	9.50	1200
1998-05-08	9.50	9.50	9.17	9.17	10200
1998-05-11	9.19	9.19	9.17	9.17	19200
1998-05-12	9.17	9.33	9.17	9.33	12600
1998-05-13	9.33	9.33	9.33	9.33	4800
1998-05-14	9.40	9.40	9.40	9.40	6600
1998-05-15	9.40	9.50	9.40	9.50	22200
1998-05-18	9.58	9.58	9.17	9.17	20700
1998-05-19	9.00	9.50	9.00	9.50	3600
1998-05-20	9.25	9.50	9.25	9.50	32400
1998-05-21	8.75	9.29	8.75	9.00	1800
1998-05-22	9.29	9.29	9.29	9.29	300
1998-05-26	8.75	8.79	8.75	8.79	1500
1998-05-27	9.17	9.17	8.33	8.33	51600
1998-05-28	8.33	8.33	8.33	8.33	4500
1998-05-29	8.33	8.33	8.25	8.25	3600
1998-06-01	8.83	8.83	8.42	8.42	3300
1998-06-03	8.21	8.33	8.17	8.17	9000
1998-06-04	8.50	8.50	8.50	8.50	300
1998-06-05	7.67	7.98	7.67	7.98	18300
1998-06-08	8.17	8.17	8.17	8.17	1500
1998-06-09	7.83	7.83	7.67	7.67	3000
1998-06-10	7.75	8.08	7.75	8.08	2400
1998-06-11	8.08	8.17	8.08	8.17	1500
1998-06-12	8.17	8.17	8.17	8.17	1800
1998-06-16	7.67	7.67	7.67	7.67	1500
1998-06-17	7.83	8.08	7.83	8.08	3000
1998-06-18	7.92	7.92	7.92	7.92	3600
1998-06-22	8.00	8.00	8.00	8.00	12000
1998-06-23	7.42	7.92	7.42	7.92	8100
1998-06-26	8.08	8.08	7.83	7.83	18600
1998-06-29	8.04	8.04	7.42	7.50	20700
1998-06-30	7.67	7.67	7.67	7.67	3900
1998-07-01	7.67	8.04	7.50	7.50	4200
1998-07-02	7.83	8.04	7.83	8.04	3300
1998-07-06	8.00	8.00	8.00	8.00	1200
1998-07-08	7.83	7.83	7.83	7.83	29400
1998-07-09	8.04	8.04	8.04	8.04	600
1998-07-10	7.75	8.08	7.75	8.08	48900
1998-07-13	7.75	7.75	7.75	7.75	1200
1998-07-15	7.83	7.83	7.83	7.83	600
1998-07-16	8.17	8.17	8.17	8.17	600
1998-07-17	8.00	8.00	8.00	8.00	600
1998-07-20	8.17	8.17	8.17	8.17	900
1998-07-21	8.17	8.17	8.00	8.00	7500
1998-07-23	7.83	8.00	7.33	7.50	17700
1998-07-27	7.83	7.83	7.65	7.65	5700
1998-07-28	7.46	7.46	7.46	7.46	1500
1998-07-29	7.42	7.50	7.08	7.17	60000
1998-07-31	7.33	7.33	7.08	7.08	45600
1998-08-03	7.67	7.67	7.67	7.67	1800
1998-08-04	7.33	7.33	6.33	6.63	46500
1998-08-05	6.67	6.67	6.58	6.58	29700
1998-08-06	6.67	6.67	6.67	6.67	19800
1998-08-07	6.98	7.00	6.98	7.00	7200
1998-08-10	6.75	6.75	6.58	6.75	24000
1998-08-11	6.75	6.75	6.65	6.67	15600
1998-08-12	6.75	6.75	6.67	6.67	5700
1998-08-17	6.67	6.67	6.33	6.35	8400
1998-08-18	6.58	6.58	6.58	6.58	1200
1998-08-19	6.63	6.67	6.50	6.67	16500
1998-08-20	6.63	6.65	6.63	6.65	1200
1998-08-21	6.67	6.67	6.67	6.67	21300
1998-08-25	6.38	6.46	6.38	6.46	13200
1998-08-27	6.38	6.46	6.38	6.46	4200
1998-09-01	6.63	6.67	6.63	6.67	900
1998-09-02	6.63	6.63	6.63	6.63	2400
1998-09-03	6.50	6.63	6.33	6.33	4800
1998-09-04	6.63	6.63	6.63	6.63	3300
1998-09-08	6.58	6.67	6.54	6.54	9000
1998-09-09	6.54	6.67	6.54	6.67	3600
1998-09-14	6.56	6.58	6.56	6.58	4500
1998-09-15	6.54	6.65	6.38	6.50	15300
1998-09-16	6.65	6.67	6.65	6.67	36000
1998-09-21	6.38	6.50	6.38	6.50	2100
1998-09-22	6.54	6.54	6.53	6.53	1800
1998-09-23	6.54	6.54	6.53	6.53	1500
1998-09-24	6.54	6.67	6.50	6.55	39300
1998-09-28	6.58	6.58	6.58	6.58	900
1998-09-29	6.58	6.58	6.58	6.58	3600
1998-10-01	6.58	6.58	6.50	6.58	16500
1998-10-02	6.58	6.58	6.58	6.58	1200
1998-10-07	6.33	6.33	6.33	6.33	1500
1998-10-08	6.38	6.38	6.38	6.38	300
1998-10-12	6.29	6.29	5.75	6.13	53700
1998-10-13	6.02	6.02	6.02	6.02	4200
1998-10-15	6.17	6.17	6.17	6.17	4500
1998-10-16	6.46	6.46	6.46	6.46	900
1998-10-20	6.33	6.33	6.00	6.17	10800
1998-10-22	6.33	6.33	6.33	6.33	10200
1998-10-26	6.17	6.30	6.17	6.17	9600
1998-10-27	6.19	6.29	6.19	6.29	34500
1998-10-28	6.67	6.67	6.29	6.29	12600
1998-10-29	6.29	6.29	6.29	6.29	3000
1998-10-30	6.29	6.29	6.21	6.21	19500
1998-11-02	6.21	6.21	6.00	6.00	3300
1998-11-03	6.19	6.19	6.19	6.19	300
1998-11-04	6.08	6.08	6.08	6.08	3000
1998-11-05	6.08	6.08	6.08	6.08	1500
1998-11-06	5.75	6.17	5.67	6.17	24900
1998-11-09	6.21	6.21	6.21	6.21	1200
1998-11-10	5.94	5.94	5.94	5.94	300
1998-11-11	6.19	6.19	6.19	6.19	600
1998-11-12	6.08	6.08	5.50	5.75	42900
1998-11-13	6.17	6.17	6.00	6.00	39900
1998-11-16	6.17	6.58	6.17	6.54	36600
1998-11-17	6.63	6.63	6.63	6.63	7500
1998-11-18	6.63	6.63	6.33	6.33	80700
1998-11-20	6.04	6.04	6.04	6.04	3000
1998-11-23	6.50	6.50	6.00	6.00	53400
1998-11-24	6.29	6.33	6.08	6.33	28500
1998-11-25	6.08	6.33	6.08	6.33	1500
1998-11-27	6.29	6.29	6.08	6.08	6600
1998-11-30	6.08	6.08	6.08	6.08	300
1998-12-02	6.08	6.25	6.08	6.21	24900
1998-12-03	6.33	6.33	6.25	6.25	10500
1998-12-04	6.33	6.54	6.33	6.54	33900
1998-12-07	6.50	6.50	6.42	6.42	3900
1998-12-08	6.33	6.33	6.33	6.33	18000
1998-12-09	6.50	6.50	6.33	6.46	16200
1998-12-10	6.33	6.33	6.33	6.33	10800
1998-12-11	6.00	6.00	6.00	6.00	300
1998-12-14	6.17	6.29	6.17	6.17	19800
1998-12-15	6.17	6.29	6.17	6.29	4800
1998-12-16	6.29	6.29	6.29	6.29	300
1998-12-17	6.25	6.25	6.25	6.25	3900
1998-12-18	6.33	6.33	6.17	6.29	5700
1998-12-21	6.17	6.29	6.17	6.29	6300
1998-12-22	6.17	6.29	6.17	6.29	17400
1998-12-23	6.25	6.25	6.25	6.25	2400
1998-12-28	6.25	6.25	6.17	6.25	25200
1998-12-29	6.08	6.29	6.08	6.29	14400
1998-12-30	6.17	6.17	6.17	6.17	15000
1998-12-31	6.13	6.17	6.08	6.17	47700
1999-01-04	6.17	6.25	5.92	6.17	630900
1999-01-05	6.17	6.33	5.92	6.13	654600
1999-01-06	6.17	6.23	6.08	6.23	30600
1999-01-07	6.21	6.21	6.08	6.08	7200
1999-01-11	6.21	6.21	6.13	6.13	12300
1999-01-12	6.17	6.25	6.17	6.25	21900
1999-01-13	6.17	6.25	6.08	6.25	27000
1999-01-14	6.08	6.08	6.08	6.08	300
1999-01-15	6.25	6.25	6.08	6.21	11400
1999-01-19	6.33	6.33	6.19	6.19	4200
1999-01-20	6.33	6.50	6.33	6.50	82500
1999-01-21	6.63	6.63	6.42	6.42	7200
1999-01-22	6.33	6.58	6.33	6.58	3000
1999-01-25	6.33	6.52	6.33	6.52	5400
1999-01-26	6.50	6.52	6.50	6.52	3600
1999-01-27	6.33	6.35	6.33	6.35	6300
1999-01-28	6.50	6.50	6.42	6.42	39300
1999-01-29	6.42	6.46	6.33	6.33	17400
1999-02-01	6.33	6.33	6.33	6.33	1800
1999-02-02	6.33	6.33	6.33	6.33	3000
1999-02-03	6.33	6.33	6.33	6.33	5400
1999-02-04	6.17	6.17	6.17	6.17	300
1999-02-05	6.17	6.48	6.17	6.48	1800
1999-02-09	6.33	6.42	6.33	6.33	47100
1999-02-10	6.17	6.33	6.17	6.33	18900
1999-02-11	6.33	6.33	6.33	6.33	600
1999-02-12	6.50	6.50	6.50	6.50	600
1999-02-16	6.50	6.50	6.42	6.42	2400
1999-02-17	6.50	6.50	6.50	6.50	600
1999-02-18	6.46	6.46	6.33	6.33	51300
1999-02-19	6.33	6.33	6.33	6.33	12900
1999-02-22	6.33	6.33	6.33	6.33	2400
1999-02-23	6.42	6.42	6.08	6.33	15600
1999-02-24	6.08	6.42	6.08	6.42	36600
1999-02-25	6.08	6.40	6.08	6.40	2700
1999-02-26	6.08	6.08	6.00	6.00	3000
1999-03-01	6.00	6.33	6.00	6.33	13500
1999-03-02	6.08	6.29	6.08	6.29	2400
1999-03-03	6.00	6.00	6.00	6.00	3000
1999-03-04	6.17	6.17	6.13	6.13	10500
1999-03-05	6.13	6.13	6.13	6.13	600
1999-03-08	6.08	6.25	6.08	6.25	3300
1999-03-11	6.17	6.17	6.00	6.02	3900
1999-03-12	6.21	6.21	6.21	6.21	2700
1999-03-15	6.13	6.17	6.08	6.08	9300
1999-03-16	6.17	6.17	6.00	6.00	9300
1999-03-17	6.08	6.08	6.04	6.04	2100
1999-03-22	6.08	6.17	6.08	6.17	1200
1999-03-23	6.00	6.17	6.00	6.04	19200
1999-03-24	6.13	6.13	6.13	6.13	6000
1999-03-25	6.15	6.17	6.15	6.17	6000
1999-03-26	6.17	6.17	6.17	6.17	24600
1999-03-30	6.00	6.00	6.00	6.00	2400
1999-03-31	6.17	6.17	6.00	6.00	3000
1999-04-01	6.17	6.17	6.00	6.00	8700
1999-04-07	6.00	6.00	6.00	6.00	5100
1999-04-08	6.00	6.08	6.00	6.08	4200
1999-04-09	6.00	6.00	5.88	5.88	3000
1999-04-12	6.00	6.00	6.00	6.00	9000
1999-04-13	5.88	5.96	5.79	5.79	15000
1999-04-14	5.98	5.98	5.75	5.96	7500
1999-04-16	5.83	5.83	5.75	5.83	12600
1999-04-19	5.92	5.92	5.92	5.92	11400
1999-04-20	5.77	5.79	5.77	5.79	17700
1999-04-21	5.92	5.92	5.92	5.92	10800
1999-04-22	5.92	6.17	5.92	6.00	21000
1999-04-23	6.00	6.17	6.00	6.00	23700
1999-04-26	6.00	6.04	6.00	6.04	9000
1999-04-27	5.83	5.83	5.83	5.83	2400
1999-04-28	6.17	6.17	6.00	6.00	31200
1999-04-29	5.83	5.83	5.83	5.83	1200
1999-04-30	5.83	5.92	5.83	5.83	1500
1999-05-03	5.92	5.92	5.83	5.83	3600
1999-05-05	5.83	5.90	5.83	5.90	6900
1999-05-06	5.92	5.92	5.92	5.92	300
1999-05-07	5.92	5.98	5.92	5.92	58800
1999-05-10	5.83	5.83	5.83	5.83	3000
1999-05-11	5.92	5.92	5.92	5.92	2400
1999-05-12	6.00	6.00	5.98	5.98	10800
1999-05-14	5.88	6.00	5.88	6.00	16200
1999-05-17	5.92	5.92	5.92	5.92	1200
1999-05-19	5.83	5.92	5.83	5.92	8400
1999-05-20	6.00	6.00	5.92	5.96	4800
1999-05-21	5.96	5.96	5.83	5.83	19500
1999-05-24	5.92	5.92	5.83	5.83	4800
1999-05-25	5.96	5.96	5.96	5.96	900
1999-05-26	5.92	6.00	5.83	6.00	31800
1999-05-27	6.00	6.00	6.00	6.00	107700
1999-06-01	6.00	6.00	6.00	6.00	1500
1999-06-02	5.83	5.83	5.83	5.83	8700
1999-06-03	5.98	5.98	5.88	5.88	5400
1999-06-04	6.00	6.00	6.00	6.00	4500
1999-06-07	6.00	6.00	5.83	6.00	14100
1999-06-08	5.85	5.85	5.77	5.77	12000
1999-06-10	5.77	5.83	5.76	5.83	82200
1999-06-14	5.83	5.83	5.83	5.83	600
1999-06-15	5.69	5.83	5.69	5.83	2700
1999-06-16	5.77	5.77	5.77	5.77	1800
1999-06-17	5.83	5.83	5.83	5.83	7500
1999-06-18	5.83	5.83	5.83	5.83	9000
1999-06-22	5.83	5.83	5.79	5.83	9900
1999-06-23	5.83	5.83	5.81	5.81	19500
1999-06-24	5.83	5.83	5.83	5.83	3000
1999-06-25	5.81	5.83	5.81	5.83	3900
1999-06-29	5.83	5.83	5.81	5.81	15900
1999-06-30	5.83	5.83	5.81	5.83	3900
1999-07-01	5.83	5.83	5.83	5.83	12900
1999-07-02	5.83	5.83	5.83	5.83	18900
1999-07-06	5.83	5.83	5.83	5.83	6300
1999-07-08	5.83	5.83	5.77	5.79	15600
1999-07-09	5.79	5.79	5.75	5.75	42300
1999-07-12	5.75	5.79	5.75	5.75	28500
1999-07-13	6.00	6.00	6.00	6.00	3600
1999-07-14	5.92	5.92	5.92	5.92	3600
1999-07-15	5.79	5.79	5.79	5.79	1500
1999-07-16	5.88	5.88	5.88	5.88	1200
1999-07-19	5.88	5.88	5.88	5.88	1800
1999-07-20	5.88	5.88	5.79	5.81	12600
1999-07-21	5.83	5.83	5.79	5.81	23400
1999-07-22	5.79	5.79	5.75	5.75	10500
1999-07-26	5.81	5.81	5.75	5.75	9600
1999-07-28	5.81	5.81	5.81	5.81	15600
1999-07-29	5.79	5.79	5.33	5.54	72000
1999-07-30	5.63	5.63	5.60	5.60	12900
1999-08-02	5.67	5.67	5.67	5.67	3600
1999-08-03	5.67	5.67	5.63	5.63	3900
1999-08-04	5.63	5.63	5.42	5.42	13800
1999-08-05	5.42	5.50	5.42	5.50	7200
1999-08-09	5.50	5.50	5.50	5.50	600
1999-08-10	5.50	5.50	5.42	5.42	6300
1999-08-11	5.50	5.50	5.50	5.50	17400
1999-08-12	5.48	5.50	5.44	5.50	9600
1999-08-13	5.50	6.63	5.50	6.17	189300
1999-08-18	6.00	6.00	6.00	6.00	1500
1999-08-20	6.13	6.13	6.13	6.13	2400
1999-08-23	5.92	5.92	5.92	5.92	1500
1999-08-24	6.08	6.08	6.08	6.08	600
1999-08-25	6.08	6.13	6.00	6.13	11100
1999-08-27	6.08	6.08	6.08	6.08	2700
1999-09-02	5.67	5.67	5.67	5.67	1800
1999-09-03	5.79	5.83	5.79	5.83	2100
1999-09-07	5.92	6.08	5.92	6.00	23400
1999-09-08	5.92	5.92	5.92	5.92	300
1999-09-09	5.92	5.92	5.54	5.63	6300
1999-09-10	5.83	5.83	5.83	5.83	1800
1999-09-13	5.83	5.98	5.83	5.98	3000
1999-09-14	6.00	6.00	6.00	6.00	3900
1999-09-15	5.88	5.88	5.88	5.88	300
1999-09-20	5.71	5.71	5.67	5.67	9600
1999-09-21	5.67	5.92	5.67	5.67	15000
1999-09-22	5.92	5.92	5.67	5.67	13200
1999-09-23	5.92	5.92	5.92	5.92	600
1999-09-24	5.71	5.92	5.71	5.92	3300
1999-09-28	5.58	5.58	5.58	5.58	1500
1999-09-29	5.58	6.08	5.58	5.98	54900
1999-09-30	5.98	6.08	5.98	5.98	141300
1999-10-01	6.00	6.00	6.00	6.00	16500
1999-10-04	5.88	5.88	5.88	5.88	7200
1999-10-05	5.46	5.88	5.46	5.67	15000
1999-10-06	5.75	5.83	5.75	5.83	15000
1999-10-07	5.50	5.67	5.50	5.67	8400
1999-10-08	5.67	5.67	5.67	5.67	1500
1999-10-11	5.46	5.46	5.46	5.46	1800
1999-10-12	5.46	5.46	5.46	5.46	3900
1999-10-14	5.63	5.67	5.63	5.67	3900
1999-10-15	5.63	5.63	5.63	5.63	300
1999-10-19	5.67	6.00	5.67	5.75	40500
1999-10-20	5.63	5.75	5.63	5.75	5100
1999-10-22	5.71	5.75	5.67	5.67	14100
1999-10-26	5.63	5.63	5.60	5.60	4500
1999-10-28	5.63	5.63	5.63	5.63	2100
1999-10-29	5.63	5.71	5.60	5.71	14700
1999-11-01	5.67	5.71	5.67	5.71	2700
1999-11-02	5.67	5.71	5.67	5.67	42600
1999-11-03	5.67	5.67	5.67	5.67	600
1999-11-04	5.67	5.67	5.67	5.67	3600
1999-11-05	5.58	5.58	5.58	5.58	300
1999-11-08	5.63	5.63	5.58	5.58	3600
1999-11-10	5.58	5.63	5.52	5.63	4500
1999-11-11	5.58	5.58	5.58	5.58	4200
1999-11-12	5.58	5.60	5.58	5.60	10200
1999-11-15	5.60	5.60	5.60	5.60	17700
1999-11-17	5.71	5.71	5.33	5.33	17100
1999-11-18	5.29	5.46	5.21	5.42	10800
1999-11-22	5.38	5.46	5.38	5.46	1200
1999-11-23	5.33	5.33	5.17	5.25	2700
1999-11-24	5.33	5.33	5.04	5.04	15300
1999-11-29	5.04	5.33	5.00	5.33	21000
1999-11-30	5.21	5.50	5.21	5.46	30000
1999-12-01	5.38	5.38	5.38	5.38	2100
1999-12-02	5.17	5.25	5.10	5.10	19200
1999-12-03	5.17	5.17	5.17	5.17	3600
1999-12-06	5.08	5.25	5.00	5.25	10500
1999-12-07	5.25	5.25	5.00	5.00	14100
1999-12-08	5.00	5.00	5.00	5.00	900
1999-12-09	4.96	5.04	4.96	5.04	2100
1999-12-10	4.83	4.92	4.69	4.69	20400
1999-12-13	4.75	4.79	4.75	4.79	11700
1999-12-14	4.67	4.83	4.63	4.75	19800
1999-12-15	4.75	5.00	4.58	4.92	34500
1999-12-16	4.96	5.00	4.96	5.00	99600
1999-12-17	5.17	5.98	5.08	5.67	231600
1999-12-20	4.96	5.00	4.92	5.00	3900
1999-12-21	5.00	5.00	5.00	5.00	600
1999-12-22	5.17	5.25	5.13	5.13	3000
1999-12-23	4.92	5.00	4.83	5.00	16500
1999-12-27	5.00	5.00	5.00	5.00	6600
1999-12-28	5.00	5.00	5.00	5.00	7800
1999-12-29	5.04	5.08	5.00	5.08	11400
1999-12-30	5.13	5.13	5.00	5.00	19200
1999-12-31	4.96	5.00	4.96	4.98	2400
2000-01-03	4.96	5.04	4.96	5.04	10200
2000-01-05	5.00	5.04	5.00	5.02	9000
2000-01-06	5.04	5.06	5.04	5.06	21000
2000-01-10	5.04	5.06	5.04	5.06	3600
2000-01-11	5.06	5.06	5.06	5.06	4800
2000-01-12	5.08	5.10	5.08	5.10	7200
2000-01-13	5.08	5.17	5.06	5.17	7500
2000-01-14	5.08	5.50	5.08	5.42	18300
2000-01-18	5.13	5.17	5.10	5.13	21900
2000-01-19	5.13	5.13	5.13	5.13	1200
2000-01-20	5.10	5.17	5.10	5.17	3900
2000-01-21	5.10	5.10	5.10	5.10	1200
2000-01-24	5.17	5.50	5.17	5.42	3300
2000-01-25	5.50	5.96	5.50	5.88	64200
2000-01-26	5.67	5.67	5.17	5.17	16200
2000-01-31	5.54	5.58	5.54	5.58	22500
2000-02-01	5.50	5.50	5.29	5.33	10800
2000-02-03	5.25	5.25	5.25	5.25	12600
2000-02-04	5.25	5.25	5.13	5.13	1800
2000-02-07	5.04	5.04	5.04	5.04	600
2000-02-08	5.13	5.13	5.13	5.13	1500
2000-02-09	5.29	5.33	5.29	5.33	1800
2000-02-10	5.13	5.13	5.04	5.04	6300
2000-02-17	5.08	5.08	5.08	5.08	900
2000-02-18	5.13	5.13	4.23	4.98	60600
2000-02-22	4.96	4.96	4.96	4.96	3600
2000-02-23	4.92	5.21	4.92	5.17	24300
2000-02-24	5.17	5.17	5.17	5.17	9000
2000-02-25	5.00	5.00	5.00	5.00	3000
2000-02-28	5.00	5.00	4.58	5.00	8700
2000-03-02	4.67	4.67	4.67	4.67	4500
2000-03-03	4.83	4.83	4.67	4.67	20100
2000-03-06	4.67	4.67	4.58	4.58	11700
2000-03-08	4.67	4.67	4.50	4.50	2700
2000-03-09	4.50	4.50	4.50	4.50	900
2000-03-10	4.50	4.50	4.42	4.42	15300
2000-03-13	4.58	4.58	4.42	4.42	1500
2000-03-14	4.58	4.58	4.58	4.58	2100
2000-03-15	4.67	4.67	4.67	4.67	2400
2000-03-16	4.67	4.67	4.67	4.67	1200
2000-03-17	4.67	4.67	4.58	4.58	8100
2000-03-20	4.58	4.58	4.42	4.58	9900
2000-03-21	4.58	4.58	4.58	4.58	3300
2000-03-23	4.56	4.56	4.42	4.42	6600
2000-03-27	4.33	4.33	4.33	4.33	58500
2000-03-28	4.33	4.50	4.33	4.50	5700
2000-03-29	4.46	4.46	4.29	4.33	8400
2000-03-30	4.29	4.29	4.29	4.29	1800
2000-03-31	4.42	4.42	4.42	4.42	2700
2000-04-05	4.33	4.73	4.33	4.38	6600
2000-04-06	4.42	4.42	4.42	4.42	9000
2000-04-10	4.38	4.38	4.29	4.29	6000
2000-04-12	4.46	4.46	4.44	4.44	3300
2000-04-13	4.46	4.46	4.31	4.42	21000
2000-04-14	4.42	4.42	4.42	4.42	3600
2000-04-17	4.33	4.33	4.33	4.33	8400
2000-04-18	4.38	4.38	4.33	4.38	7200
2000-04-19	4.42	4.42	4.42	4.42	1500
2000-04-20	4.29	4.50	4.25	4.27	9000
2000-04-25	4.21	4.29	4.17	4.29	11100
2000-04-26	4.29	4.29	4.17	4.17	8400
2000-04-28	4.08	4.08	4.00	4.00	28200
2000-05-01	4.04	4.25	4.04	4.08	44100
2000-05-02	4.25	4.79	4.04	4.67	78000
2000-05-03	4.67	4.71	4.67	4.71	600
2000-05-09	4.50	4.50	4.46	4.46	23400
2000-05-10	4.38	4.50	4.04	4.04	69900
2000-05-11	4.00	4.08	3.75	4.08	53100
2000-05-12	4.00	4.50	4.00	4.50	52500
2000-05-15	3.83	3.83	3.83	3.83	1800
2000-05-17	3.92	4.00	3.92	4.00	1500
2000-05-18	4.33	4.33	4.33	4.33	4500
2000-05-23	4.08	4.08	4.08	4.08	300
2000-05-24	4.29	4.29	4.17	4.17	34500
2000-05-25	4.33	4.33	4.25	4.25	16500
2000-05-26	4.17	4.33	4.17	4.33	3600
2000-05-30	4.08	4.17	4.08	4.17	1200
2000-06-02	4.33	4.33	4.33	4.33	18600
2000-06-05	4.42	4.42	4.33	4.33	2400
2000-06-07	4.17	4.50	4.17	4.50	21900
2000-06-09	4.33	4.33	4.33	4.33	2100
2000-06-12	4.50	4.50	4.50	4.50	300
2000-06-14	4.33	4.33	4.33	4.33	1200
2000-06-15	4.25	4.25	4.17	4.17	15600
2000-06-19	4.33	4.33	4.33	4.33	9600
2000-06-20	4.42	4.42	4.17	4.17	54300
2000-06-28	4.00	4.33	4.00	4.17	6600
2000-06-29	4.21	4.21	4.21	4.21	300
2000-06-30	4.21	4.21	3.83	3.83	17100
2000-07-03	3.83	3.83	3.83	3.83	1200
2000-07-05	3.83	3.83	3.83	3.83	600
2000-07-06	3.85	4.00	3.85	4.00	17700
2000-07-07	3.92	4.00	3.92	4.00	1800
2000-07-10	4.00	4.13	4.00	4.13	9000
2000-07-11	4.25	4.33	4.17	4.17	5400
2000-07-13	4.13	4.13	4.04	4.10	4200
2000-07-18	4.02	4.06	4.00	4.00	7200
2000-07-19	4.06	4.06	4.02	4.06	2700
2000-07-20	4.00	4.08	4.00	4.08	13200
2000-07-21	4.08	4.31	4.08	4.31	12600
2000-07-24	4.33	4.33	4.31	4.31	36000
2000-07-25	4.38	4.38	4.33	4.33	2100
2000-07-26	4.33	4.63	4.29	4.31	21300
2000-07-27	4.31	4.63	4.31	4.33	21300
2000-07-28	4.50	4.63	4.50	4.63	47100
2000-08-01	4.65	4.65	4.65	4.65	300
2000-08-02	4.54	4.54	4.54	4.54	600
2000-08-03	4.50	4.63	4.50	4.63	900
2000-08-04	4.67	4.67	4.67	4.67	300
2000-08-08	4.58	4.58	4.58	4.58	600
2000-08-09	4.58	4.63	4.58	4.58	12600
2000-08-11	4.58	4.65	4.58	4.65	1500
2000-08-14	4.50	4.58	4.50	4.58	11100
2000-08-15	4.50	4.58	4.50	4.58	13500
2000-08-16	4.58	4.58	4.58	4.58	600
2000-08-17	4.67	4.67	4.67	4.67	6600
2000-08-21	4.67	4.67	4.58	4.58	1500
2000-08-22	4.67	4.67	4.63	4.67	18900
2000-08-23	4.63	4.67	4.63	4.67	3000
2000-08-24	4.63	4.67	4.63	4.67	1200
2000-08-25	4.63	4.67	4.54	4.54	6000
2000-08-28	4.54	4.54	4.54	4.54	600
2000-08-29	4.54	4.60	4.42	4.60	12600
2000-08-30	4.60	4.60	4.60	4.60	300
2000-08-31	4.67	4.67	4.67	4.67	4800
2000-09-01	4.50	4.67	4.44	4.50	15900
2000-09-07	4.52	4.52	4.52	4.52	1500
2000-09-08	4.52	4.63	4.52	4.63	3600
2000-09-11	4.44	4.63	4.44	4.58	9600
2000-09-12	4.54	4.54	4.44	4.44	9000
2000-09-13	4.52	4.52	4.50	4.50	24600
2000-09-14	4.35	4.35	3.83	3.83	31500
2000-09-15	4.21	4.21	4.08	4.08	4500
2000-09-18	4.17	4.42	4.17	4.21	6000
2000-09-19	4.33	4.33	4.33	4.33	300
2000-09-20	4.21	4.25	4.17	4.17	4200
2000-09-21	4.08	4.08	4.08	4.08	900
2000-09-22	4.17	4.17	4.10	4.13	6900
2000-09-25	4.13	4.29	3.92	3.94	40800
2000-09-26	3.92	3.92	3.81	3.81	121500
2000-09-27	3.92	4.33	3.75	3.98	395100
2000-09-28	3.92	4.15	3.83	3.90	166200
2000-09-29	3.96	3.96	3.44	3.52	254400
2000-10-02	3.67	3.81	3.52	3.81	78600
2000-10-03	3.54	3.71	3.54	3.71	1200
2000-10-04	3.67	3.88	3.58	3.58	15000
2000-10-05	3.73	3.73	3.69	3.71	56700
2000-10-06	3.73	4.02	3.73	4.00	126600
2000-10-09	4.13	4.33	4.13	4.29	88500
2000-10-10	4.19	4.35	4.13	4.33	220800
2000-10-11	4.33	4.38	4.33	4.38	39000
2000-10-12	4.33	4.38	4.33	4.38	19800
2000-10-13	4.38	4.38	4.38	4.38	9000
2000-10-16	4.38	4.38	4.29	4.29	13800
2000-10-17	4.33	4.33	4.08	4.29	2700
2000-10-24	4.10	4.10	4.10	4.10	900
2000-10-25	4.20	4.20	3.71	4.15	50100
2000-10-26	3.90	4.17	3.90	4.13	6000
2000-10-27	4.17	4.17	4.00	4.04	30300
2000-10-30	4.10	4.10	4.10	4.10	1200
2000-10-31	4.13	4.13	3.77	3.77	14400
2000-11-02	4.00	4.00	4.00	4.00	1500
2000-11-03	3.99	4.00	3.83	4.00	11100
2000-11-06	4.00	4.17	4.00	4.13	14100
2000-11-07	4.00	4.00	4.00	4.00	15300
2000-11-09	4.10	4.10	3.94	3.94	15600
2000-11-10	3.90	3.90	3.90	3.90	2700
2000-11-13	3.90	4.00	3.90	4.00	2100
2000-11-15	4.00	4.00	3.92	3.92	7200
2000-11-16	3.92	3.96	3.73	3.79	26700
2000-11-17	3.75	3.75	3.65	3.73	25800
2000-11-20	3.60	3.60	3.60	3.60	300
2000-11-21	3.72	3.79	3.60	3.75	156900
2000-11-22	3.67	3.73	3.67	3.71	6900
2000-11-24	3.75	3.88	3.75	3.88	9600
2000-11-27	3.92	4.00	3.92	4.00	3900
2000-11-28	3.83	3.83	3.83	3.83	1200
2000-11-29	3.83	4.00	3.83	3.83	8100
2000-11-30	3.97	3.97	3.83	3.83	29100
2000-12-01	3.75	3.75	3.71	3.75	27900
2000-12-04	3.73	3.73	3.73	3.73	300
2000-12-05	3.83	3.92	3.83	3.92	3000
2000-12-06	3.73	3.73	3.73	3.73	2100
2000-12-07	3.75	3.75	3.75	3.75	600
2000-12-08	3.75	3.75	3.75	3.75	600
2000-12-11	3.67	3.83	3.67	3.83	16800
2000-12-12	3.91	3.91	3.91	3.91	1500
2000-12-13	3.79	3.79	3.79	3.79	33600
2000-12-14	3.75	3.83	3.75	3.83	16500
2000-12-15	3.71	3.90	3.67	3.90	7800
2000-12-18	3.67	3.83	3.67	3.75	5700
2000-12-19	3.90	3.90	3.67	3.67	8700
2000-12-20	3.73	3.88	3.63	3.63	11100
2000-12-21	3.67	3.67	3.67	3.67	17700
2000-12-22	3.71	3.92	3.71	3.83	60600
2000-12-26	3.92	4.17	3.92	4.13	14700
2000-12-27	4.02	4.02	3.77	3.94	43200
2000-12-28	3.83	4.02	3.58	3.90	50700
2000-12-29	3.92	4.17	3.83	4.17	94800
2001-01-02	4.21	4.29	4.17	4.17	60300
2001-01-03	4.25	4.38	4.25	4.38	115800
2001-01-04	4.33	4.54	4.29	4.42	111600
2001-01-05	4.50	4.58	4.42	4.54	45000
2001-01-08	4.51	4.79	4.50	4.54	100800
2001-01-09	4.65	4.77	4.65	4.70	384900
2001-01-10	4.60	4.65	4.54	4.63	407700
2001-01-11	4.67	4.67	4.67	4.67	10800
2001-01-12	4.63	4.67	4.63	4.67	13800
2001-01-16	4.67	4.67	4.54	4.54	12300
2001-01-17	4.69	5.02	4.69	4.83	198600
2001-01-18	4.85	4.85	4.79	4.81	42600
2001-01-19	4.83	4.92	4.75	4.92	147900
2001-01-22	4.96	5.00	4.88	5.00	10200
2001-01-23	4.92	4.92	4.83	4.83	30300
2001-01-24	4.85	4.94	4.85	4.94	176100
2001-01-25	4.98	5.00	4.85	4.85	68400
2001-01-26	4.83	5.04	4.79	5.00	127800
2001-01-29	5.00	5.00	4.83	4.83	65100
2001-01-30	4.99	4.99	4.88	4.88	5100
2001-02-01	4.92	4.92	4.92	4.92	300
2001-02-06	4.88	4.92	4.88	4.92	6600
2001-02-07	4.90	4.92	4.88	4.92	8400
2001-02-09	4.79	4.92	4.79	4.92	22200
2001-02-12	4.95	5.00	4.95	5.00	35100
2001-02-13	5.04	5.33	5.04	5.33	24000
2001-02-14	5.19	5.19	5.08	5.08	23100
2001-02-15	5.24	5.25	5.08	5.25	9600
2001-02-20	5.25	5.33	5.25	5.33	18600
2001-02-21	5.29	5.29	5.21	5.21	3000
2001-02-22	5.17	5.42	5.17	5.38	2400
2001-02-23	5.17	5.29	5.13	5.29	6300
2001-02-26	5.17	5.25	5.13	5.13	6300
2001-02-28	5.15	5.17	5.00	5.17	8400
2001-03-01	5.21	5.21	5.17	5.17	9000
2001-03-02	5.08	5.08	5.08	5.08	14700
2001-03-05	5.08	5.08	5.08	5.08	1800
2001-03-06	5.08	5.08	5.08	5.08	600
2001-03-07	5.08	5.10	5.08	5.10	8100
2001-03-08	5.17	5.17	5.17	5.17	1500
2001-03-09	5.14	5.14	5.04	5.08	6300
2001-03-12	5.04	5.08	5.00	5.00	21300
2001-03-13	5.00	5.00	5.00	5.00	2400
2001-03-14	5.00	5.00	4.83	4.83	15300
2001-03-15	4.81	4.81	4.81	4.81	3000
2001-03-16	4.81	4.81	4.81	4.81	1200
2001-03-19	4.75	4.75	4.42	4.44	27300
2001-03-20	4.44	4.46	4.42	4.42	12000
2001-03-21	4.38	4.38	3.88	4.00	28500
2001-03-22	4.08	4.17	3.96	4.17	11700
2001-03-23	4.17	4.17	4.16	4.17	13800
2001-03-26	4.29	4.42	4.13	4.42	17700
2001-03-27	4.27	5.08	4.27	5.08	58200
2001-03-28	4.85	4.92	4.67	4.67	14100
2001-03-29	4.67	5.17	4.67	5.17	27000
2001-03-30	5.03	5.46	4.96	5.46	189900
2001-04-02	5.24	5.24	4.92	5.00	17700
2001-04-03	5.00	5.00	4.96	5.00	2400
2001-04-04	5.00	5.00	5.00	5.00	3300
2001-04-05	5.00	5.00	4.94	4.94	900
2001-04-06	5.00	5.00	4.92	4.92	4800
2001-04-09	4.83	4.83	4.83	4.83	300
2001-04-10	5.00	5.00	4.90	4.90	1500
2001-04-12	4.90	4.90	4.90	4.90	1200
2001-04-16	5.00	5.03	4.95	4.95	6000
2001-04-17	5.00	5.00	4.95	4.95	4200
2001-04-18	4.95	4.98	4.88	4.97	22200
2001-04-19	4.97	4.99	4.97	4.99	8400
2001-04-20	4.93	4.93	4.88	4.88	4800
2001-04-23	4.87	4.95	4.87	4.95	8700
2001-04-24	5.00	5.00	5.00	5.00	4500
2001-04-25	5.00	5.00	5.00	5.00	600
2001-04-26	4.92	5.03	4.92	5.03	18000
2001-04-27	5.03	5.03	4.96	4.96	1800
2001-04-30	4.92	4.92	4.87	4.87	7800
2001-05-01	4.87	4.87	4.87	4.87	600
2001-05-02	4.87	4.97	4.87	4.97	900
2001-05-03	4.97	4.97	4.90	4.97	18000
2001-05-04	5.00	5.00	4.87	5.00	11400
2001-05-07	5.00	5.00	4.67	4.67	12900
2001-05-08	4.67	4.67	4.67	4.67	3900
2001-05-09	4.67	4.73	4.67	4.73	10800
2001-05-10	4.68	4.73	4.68	4.70	9000
2001-05-14	4.70	4.70	4.70	4.70	600
2001-05-15	4.70	4.83	4.70	4.83	12900
2001-05-16	4.73	4.73	4.73	4.73	3300
2001-05-17	4.71	4.77	4.68	4.77	7200
2001-05-18	4.76	4.76	4.67	4.67	10500
2001-05-21	4.70	4.70	4.45	4.45	9000
2001-05-22	4.51	4.51	4.50	4.50	3000
2001-05-23	4.68	4.68	4.62	4.68	6300
2001-05-24	4.50	4.54	4.46	4.47	16200
2001-05-25	4.53	4.53	4.50	4.50	2700
2001-05-29	4.51	4.54	4.51	4.54	2100
2001-05-30	4.54	4.57	4.54	4.57	1500
2001-05-31	4.55	4.55	4.55	4.55	900
2001-06-01	4.54	4.54	4.54	4.54	600
2001-06-04	4.67	4.67	4.63	4.63	600
2001-06-05	4.68	4.79	4.67	4.79	12600
2001-06-06	4.73	4.75	4.72	4.75	1800
2001-06-07	4.75	4.83	4.75	4.83	1500
2001-06-08	4.63	4.73	4.63	4.73	6900
2001-06-11	4.83	4.83	4.75	4.75	2100
2001-06-14	4.85	4.85	4.83	4.83	2100
2001-06-15	4.83	4.85	4.82	4.85	43200
2001-06-18	4.83	4.83	4.83	4.83	7500
2001-06-19	4.75	4.75	4.72	4.72	4500
2001-06-20	4.85	4.93	4.85	4.93	1800
2001-06-21	4.80	5.00	4.80	5.00	39300
2001-06-22	4.99	5.02	4.82	5.02	85200
2001-06-25	4.93	5.03	4.93	5.00	83700
2001-06-26	5.00	5.29	5.00	5.03	29100
2001-06-27	5.08	5.16	5.05	5.05	21000
2001-06-28	5.08	5.08	5.08	5.08	600
2001-07-02	5.05	5.07	5.05	5.07	7500
2001-07-05	5.04	5.04	5.04	5.04	5700
2001-07-06	5.03	5.07	5.03	5.03	114600
2001-07-09	5.07	5.16	5.07	5.07	34800
2001-07-10	5.07	5.13	5.07	5.13	28200
2001-07-12	5.08	5.15	5.08	5.15	62700
2001-07-13	5.13	5.13	5.13	5.13	3300
2001-07-16	5.13	5.15	5.13	5.15	29100
2001-07-18	5.12	5.12	5.12	5.12	1200
2001-07-19	5.15	5.15	5.12	5.12	7200
2001-07-20	5.12	5.12	5.07	5.10	13800
2001-07-23	5.10	5.16	5.10	5.12	23100
2001-07-24	5.11	5.13	5.10	5.12	24000
2001-07-25	5.16	5.16	5.10	5.12	16200
2001-07-26	5.07	5.19	5.07	5.12	44700
2001-07-27	5.12	5.12	5.10	5.12	8400
2001-07-30	5.12	5.16	5.10	5.10	57000
2001-07-31	5.15	5.16	5.09	5.15	30300
2001-08-01	5.16	5.17	5.10	5.10	2400
2001-08-02	5.21	5.22	5.13	5.22	4500
2001-08-03	5.18	5.18	5.18	5.18	300
2001-08-06	5.17	5.46	5.15	5.42	29400
2001-08-07	5.45	5.67	5.42	5.42	17400
2001-08-08	5.42	5.42	5.10	5.17	60000
2001-08-09	5.13	5.60	5.13	5.60	50700
2001-08-13	5.47	5.63	5.25	5.25	23700
2001-08-14	5.18	5.33	5.13	5.13	11100
2001-08-15	5.18	5.18	5.08	5.18	27600
2001-08-16	5.10	5.17	5.10	5.17	56700
2001-08-17	5.21	5.28	5.18	5.28	9300
2001-08-20	5.30	5.32	5.30	5.32	41400
2001-08-21	5.40	5.45	5.40	5.45	9300
2001-08-22	5.37	5.45	5.37	5.37	41400
2001-08-23	5.50	5.55	5.40	5.40	56700
2001-08-24	5.39	5.53	5.39	5.53	10500
2001-08-27	5.48	5.50	5.48	5.50	5100
2001-08-28	5.48	5.50	5.48	5.50	6300
2001-08-29	5.50	5.51	5.48	5.48	83400
2001-08-30	5.50	5.52	5.42	5.50	83700
2001-08-31	5.50	5.53	5.48	5.48	159600
2001-09-04	5.54	5.55	5.49	5.49	4500
2001-09-05	5.49	5.58	5.48	5.50	8100
2001-09-07	5.60	5.63	5.48	5.60	11700
2001-09-10	5.50	5.50	5.50	5.50	15000
2001-09-17	5.49	5.49	5.27	5.42	30300
2001-09-18	5.35	5.41	5.35	5.41	31200
2001-09-19	5.41	5.60	5.38	5.47	63600
2001-09-20	5.44	5.44	5.36	5.42	49800
2001-09-21	5.38	5.43	5.22	5.41	18600
2001-09-24	5.22	5.28	5.17	5.17	13500
2001-09-25	5.25	5.30	5.21	5.21	18900
2001-09-26	5.25	5.25	5.22	5.22	41100
2001-09-27	5.33	5.33	5.33	5.33	300
2001-09-28	5.22	5.22	5.17	5.20	19500
2001-10-01	5.22	5.27	5.22	5.23	8400
2001-10-02	5.25	5.27	5.20	5.27	12600
2001-10-03	5.26	5.26	5.26	5.26	900
2001-10-04	5.41	5.41	5.33	5.33	2100
2001-10-05	5.40	5.40	5.40	5.40	300
2001-10-08	5.22	5.22	5.22	5.22	1800
2001-10-10	5.33	5.33	5.27	5.27	8700
2001-10-12	5.33	5.33	5.28	5.28	3300
2001-10-15	5.33	5.37	5.33	5.37	3600
2001-10-16	5.21	5.40	5.21	5.40	21900
2001-10-17	5.40	5.40	5.33	5.33	8400
2001-10-19	5.33	5.33	5.33	5.33	600
2001-10-22	5.40	5.40	5.40	5.40	2400
2001-10-23	5.40	5.40	5.23	5.23	3900
2001-10-24	5.37	5.45	5.37	5.45	105900
2001-10-25	5.44	5.44	5.23	5.23	4500
2001-10-26	5.40	5.40	5.40	5.40	4200
2001-10-30	5.22	5.22	5.17	5.18	2400
2001-10-31	5.33	5.37	5.32	5.34	54600
2001-11-02	5.35	5.41	5.33	5.41	15000
2001-11-05	5.27	5.35	5.27	5.31	311100
2001-11-06	5.33	5.33	5.33	5.33	600
2001-11-07	5.30	5.30	5.30	5.30	300
2001-11-09	5.22	5.22	5.22	5.22	300
2001-11-14	5.22	5.22	5.22	5.22	2700
2001-11-15	5.33	5.33	5.25	5.25	21900
2001-11-16	5.27	5.29	5.27	5.29	3300
2001-11-19	5.22	5.23	5.22	5.22	3600
2001-11-21	5.26	5.26	5.26	5.26	600
2001-11-26	5.33	5.33	5.27	5.27	3900
2001-11-27	5.27	5.30	5.27	5.29	57000
2001-11-28	5.27	5.33	5.27	5.30	70200
2001-11-29	5.33	5.33	5.33	5.33	3000
2001-11-30	5.33	5.33	5.33	5.33	5100
2001-12-03	5.32	5.33	5.32	5.33	4200
2001-12-04	5.33	5.36	5.33	5.36	3300
2001-12-05	5.37	5.47	5.37	5.47	6900
2001-12-06	5.33	5.33	5.33	5.33	900
2001-12-10	5.38	5.45	5.38	5.42	12000
2001-12-11	5.33	5.42	5.33	5.42	43500
2001-12-12	5.37	5.37	5.37	5.37	2100
2001-12-13	5.45	5.45	5.37	5.37	1800
2001-12-14	5.37	5.37	5.37	5.37	3900
2001-12-17	5.37	5.50	5.37	5.50	37200
2001-12-18	5.47	5.63	5.47	5.63	2400
2001-12-19	5.57	5.68	5.57	5.68	123300
2001-12-20	5.60	5.67	5.60	5.67	42000
2001-12-26	5.67	5.67	5.62	5.62	13800
2001-12-27	5.61	5.67	5.61	5.62	9000
2001-12-28	5.68	5.75	5.68	5.75	2400
2001-12-31	5.72	5.87	5.72	5.87	8700
2002-01-02	5.87	5.96	5.80	5.96	10200
2002-01-03	5.96	5.96	5.92	5.92	27600
2002-01-04	5.88	5.88	5.84	5.84	1200
2002-01-07	5.79	5.88	5.78	5.82	30300
2002-01-08	5.75	5.82	5.75	5.82	14700
2002-01-09	5.82	5.84	5.82	5.84	5100
2002-01-10	5.85	5.85	5.85	5.85	1800
2002-01-11	5.85	5.85	5.85	5.85	3600
2002-01-14	5.85	5.90	5.84	5.84	19500
2002-01-15	5.85	5.93	5.85	5.92	8700
2002-01-16	5.97	6.00	5.97	6.00	15000
2002-01-17	5.95	6.08	5.90	6.08	22800
2002-01-18	6.08	6.08	6.08	6.08	21900
2002-01-22	6.02	6.15	6.02	6.15	18600
2002-01-23	6.15	6.23	6.15	6.19	22200
2002-01-24	6.17	6.22	6.15	6.17	93900
2002-01-25	6.21	6.22	5.85	6.17	81300
2002-01-28	6.08	6.20	6.07	6.09	42600
2002-01-29	6.20	6.25	6.15	6.17	42300
2002-01-30	6.05	6.29	6.05	6.27	43200
2002-01-31	6.29	6.41	6.29	6.41	69600
2002-02-01	6.40	6.50	6.38	6.40	17400
2002-02-04	6.50	6.57	6.46	6.48	155700
2002-02-05	6.56	6.61	6.50	6.52	19800
2002-02-06	6.57	6.67	6.56	6.60	15900
2002-02-07	6.58	6.60	6.53	6.59	45900
2002-02-08	6.65	6.65	6.59	6.63	2400
2002-02-11	6.58	6.64	6.58	6.60	7800
2002-02-13	6.64	6.71	6.58	6.58	88500
2002-02-14	6.58	6.67	6.58	6.67	15300
2002-02-15	6.63	6.67	6.55	6.66	4200
2002-02-19	6.67	6.75	6.47	6.47	67200
2002-02-20	6.58	6.58	6.49	6.50	27300
2002-02-21	6.52	6.70	6.52	6.64	24300
2002-02-22	6.67	6.74	6.67	6.74	25800
2002-02-25	6.75	6.75	6.68	6.70	12300
2002-02-26	6.70	6.75	6.70	6.70	16500
2002-02-27	6.74	6.74	6.74	6.74	600
2002-02-28	6.79	6.82	6.70	6.70	47700
2002-03-01	6.70	6.73	6.68	6.72	45600
2002-03-04	6.72	6.72	6.60	6.63	40800
2002-03-05	6.58	6.65	6.54	6.58	5400
2002-03-06	6.52	6.52	6.52	6.52	9300
2002-03-07	6.53	6.68	6.53	6.56	85200
2002-03-08	6.67	6.67	6.50	6.50	20100
2002-03-12	6.61	6.67	6.60	6.60	13500
2002-03-13	6.60	6.63	6.60	6.63	34200
2002-03-14	6.63	6.63	6.63	6.63	1500
2002-03-15	6.72	6.72	6.63	6.63	2400
2002-03-18	6.63	6.80	6.60	6.79	15000
2002-03-19	6.73	6.82	6.73	6.82	5100
2002-03-20	6.68	6.68	6.68	6.68	1200
2002-03-21	6.68	6.78	6.68	6.72	24300
2002-03-22	6.77	6.77	6.77	6.77	4500
2002-03-25	6.80	6.81	6.70	6.70	23100
2002-03-26	6.78	6.78	6.70	6.73	41700
2002-03-27	6.70	6.73	6.70	6.70	3900
2002-03-28	6.73	6.73	6.70	6.71	2700
2002-04-01	6.70	6.70	6.70	6.70	5700
2002-04-02	6.73	6.73	6.73	6.73	13200
2002-04-03	6.70	6.77	6.70	6.77	21000
2002-04-04	6.71	6.81	6.70	6.81	10500
2002-04-05	6.82	6.98	6.82	6.98	29700
2002-04-08	7.00	7.00	6.92	6.97	23100
2002-04-09	7.00	7.25	6.90	6.92	21300
2002-04-10	6.91	7.20	6.91	7.20	29400
2002-04-11	7.23	7.35	7.11	7.35	33300
2002-04-12	7.17	7.25	7.17	7.25	5100
2002-04-15	7.25	7.30	7.25	7.26	1500
2002-04-16	7.33	7.58	7.33	7.43	12000
2002-04-17	7.52	7.52	7.45	7.51	24600
2002-04-18	7.50	7.50	7.45	7.50	18600
2002-04-19	7.49	7.50	7.45	7.50	56400
2002-04-22	7.50	7.50	7.45	7.45	200100
2002-04-23	7.42	7.45	7.30	7.37	34200
2002-04-24	7.37	7.63	7.33	7.50	39900
2002-04-25	7.65	7.65	7.49	7.49	40500
2002-04-26	7.57	7.58	7.52	7.53	9000
2002-04-29	7.58	7.87	7.53	7.87	29400
2002-04-30	7.90	7.91	7.75	7.86	70500
2002-05-01	7.92	7.92	7.75	7.86	33600
2002-05-02	7.87	8.26	7.87	8.10	33900
2002-05-03	8.03	8.03	7.94	7.95	7500
2002-05-06	8.08	8.42	8.08	8.42	40500
2002-05-07	8.42	8.63	8.33	8.50	65400
2002-05-08	8.67	8.80	8.58	8.62	26700
2002-05-09	8.67	8.67	8.62	8.67	5400
2002-05-10	8.66	8.66	8.56	8.66	12900
2002-05-13	8.60	8.68	8.60	8.67	47100
2002-05-14	8.75	8.95	8.75	8.78	34800
2002-05-15	8.92	8.92	8.67	8.82	24600
2002-05-16	8.83	9.07	8.67	8.92	114300
2002-05-17	8.92	9.33	8.89	9.09	71700
2002-05-20	9.16	9.17	8.86	9.03	22500
2002-05-21	8.84	9.16	8.84	8.88	17400
2002-05-22	9.10	9.10	8.87	8.87	6300
2002-05-23	8.87	9.08	8.67	8.67	38100
2002-05-24	8.67	9.05	8.67	8.67	23700
2002-05-28	8.73	8.98	8.67	8.91	12000
2002-05-29	8.90	9.09	8.90	9.08	18000
2002-05-30	9.11	9.33	9.11	9.30	180000
2002-05-31	9.33	9.37	9.30	9.35	46200
2002-06-03	9.35	9.35	9.17	9.17	11100
2002-06-04	9.17	9.47	9.08	9.08	24900
2002-06-05	9.50	9.50	8.83	9.24	16200
2002-06-07	9.08	9.08	8.92	9.03	6600
2002-06-10	9.08	9.08	8.75	8.97	10800
2002-06-11	8.97	9.05	8.76	9.00	45300
2002-06-12	9.08	9.17	8.96	9.10	10500
2002-06-13	9.25	9.25	8.97	9.10	4800
2002-06-14	8.95	9.02	8.82	8.97	16200
2002-06-17	8.83	8.97	8.83	8.95	27300
2002-06-18	8.96	9.03	8.80	8.82	45600
2002-06-19	9.04	9.08	9.00	9.05	25800
2002-06-20	8.94	9.00	8.92	9.00	17400
2002-06-21	8.95	8.98	8.86	8.94	25800
2002-06-24	8.98	9.03	8.82	8.87	51900
2002-06-25	8.88	8.92	8.83	8.89	24000
2002-06-26	8.92	9.45	8.92	9.03	56700
2002-06-27	9.04	9.37	9.04	9.21	94800
2002-06-28	9.33	9.61	9.17	9.61	913800
2002-07-01	9.64	9.92	9.35	9.82	94500
2002-07-02	9.71	9.76	9.48	9.76	27300
2002-07-03	9.80	9.85	9.72	9.76	24300
2002-07-05	9.66	9.80	9.61	9.80	18000
2002-07-08	9.74	9.85	9.51	9.76	38100
2002-07-09	9.77	9.83	9.71	9.76	37200
2002-07-10	9.70	9.79	9.47	9.71	69900
2002-07-11	9.69	9.69	9.51	9.51	2400
2002-07-12	9.50	9.60	9.47	9.47	10500
2002-07-15	9.55	9.57	9.43	9.53	70200
2002-07-16	9.50	9.50	9.37	9.45	44700
2002-07-17	9.46	9.47	9.35	9.37	47700
2002-07-18	9.36	9.47	9.34	9.42	18600
2002-07-19	9.42	9.42	9.27	9.27	16800
2002-07-22	9.27	9.31	9.12	9.12	91200
2002-07-23	9.12	9.12	8.63	8.68	60300
2002-07-24	8.65	9.25	8.33	9.25	54300
2002-07-25	9.15	9.42	8.72	9.23	26100
2002-07-26	9.14	9.21	9.05	9.20	55200
2002-07-29	9.09	9.42	9.09	9.42	109800
2002-07-30	9.37	9.50	9.03	9.50	74100
2002-07-31	9.33	9.48	9.00	9.08	45000
2002-08-01	9.20	9.40	9.13	9.39	10800
2002-08-02	9.22	9.41	9.22	9.33	16500
2002-08-05	9.26	9.26	9.03	9.05	87000
2002-08-06	9.04	9.27	8.97	9.07	79800
2002-08-07	9.00	9.01	8.84	8.95	11700
2002-08-08	9.01	9.01	8.83	8.99	31200
2002-08-09	8.84	8.93	8.77	8.85	15000
2002-08-12	8.77	8.77	8.67	8.74	32700
2002-08-13	8.57	8.57	8.47	8.47	30600
2002-08-14	8.45	8.68	8.37	8.50	12000
2002-08-15	8.42	8.53	8.23	8.53	29700
2002-08-16	8.42	8.65	8.42	8.50	4200
2002-08-19	8.70	8.99	8.62	8.90	18900
2002-08-20	9.00	9.00	8.68	8.91	3900
2002-08-21	8.67	9.00	8.67	8.97	9300
2002-08-22	8.87	8.98	8.87	8.98	9600
2002-08-23	8.40	8.87	8.37	8.63	15300
2002-08-26	8.42	8.94	8.18	8.90	9900
2002-08-27	9.00	9.00	8.67	8.82	8400
2002-08-28	8.90	8.90	8.67	8.67	3900
2002-08-29	8.67	8.67	8.63	8.64	900
2002-08-30	8.90	8.92	8.68	8.80	10800
2002-09-03	8.83	8.84	8.57	8.57	14400
2002-09-04	8.79	8.79	8.79	8.79	3600
2002-09-05	8.79	8.79	8.42	8.42	3000
2002-09-06	8.66	8.66	8.47	8.63	21000
2002-09-09	8.66	8.66	8.34	8.34	4500
2002-09-10	8.50	8.58	8.38	8.57	4800
2002-09-11	8.37	8.37	8.37	8.37	300
2002-09-12	8.37	8.45	8.20	8.20	8700
2002-09-13	8.17	8.25	8.10	8.25	12300
2002-09-16	8.10	8.14	8.09	8.09	31200
2002-09-17	8.09	8.18	8.09	8.10	14700
2002-09-18	8.10	8.23	8.10	8.23	600
2002-09-19	8.13	8.17	8.05	8.05	7800
2002-09-20	8.16	8.23	8.07	8.15	46200
2002-09-23	8.07	8.10	7.95	7.97	30900
2002-09-24	7.95	8.03	7.90	7.90	18600
2002-09-25	8.08	8.08	7.99	8.08	2700
2002-09-26	8.06	8.18	7.93	7.95	18900
2002-09-27	7.95	7.95	7.90	7.90	13800
2002-09-30	7.90	7.93	7.86	7.90	20700
2002-10-01	7.82	7.97	7.75	7.95	70500
2002-10-02	7.73	7.95	7.73	7.94	11700
2002-10-03	7.93	7.93	7.75	7.92	7800
2002-10-04	7.95	7.97	7.86	7.97	8400
2002-10-07	7.89	8.03	7.89	7.99	5400
2002-10-08	7.90	8.28	7.88	8.16	12000
2002-10-09	7.92	8.04	7.72	7.72	61800
2002-10-10	7.72	7.96	7.72	7.94	19500
2002-10-11	7.74	8.00	7.74	8.00	2400
2002-10-14	8.00	8.00	7.70	7.72	6900
2002-10-15	7.78	8.01	7.78	8.01	1500
2002-10-16	7.97	8.00	7.81	7.81	10800
2002-10-17	8.01	8.01	7.91	7.99	3000
2002-10-18	7.99	8.02	7.81	7.88	35100
2002-10-21	7.96	7.96	7.77	7.92	7200
2002-10-22	7.81	8.00	7.81	7.86	12900
2002-10-23	7.93	8.00	7.93	8.00	24000
2002-10-24	7.86	7.86	7.77	7.77	6600
2002-10-25	7.91	7.91	7.84	7.90	4200
2002-10-28	7.93	8.01	7.41	7.74	77400
2002-10-29	7.75	7.97	7.67	7.85	9900
2002-10-30	7.82	8.00	7.82	8.00	13800
2002-10-31	8.00	8.00	7.75	7.75	10500
2002-11-01	8.00	8.17	7.96	8.15	183300
2002-11-04	8.18	8.18	7.93	8.16	3300
2002-11-05	8.15	8.15	8.09	8.11	4800
2002-11-06	8.15	8.16	8.13	8.15	6600
2002-11-07	8.05	8.12	8.03	8.03	12000
2002-11-08	7.92	8.15	7.87	8.06	15600
2002-11-11	8.15	8.15	7.85	7.88	3600
2002-11-12	7.98	7.99	7.85	7.90	21900
2002-11-13	7.90	7.90	7.77	7.77	37500
2002-11-14	7.83	7.90	7.69	7.87	45000
2002-11-15	7.75	7.87	7.75	7.76	17100
2002-11-18	7.75	7.81	7.75	7.75	17100
2002-11-19	7.81	7.81	7.67	7.67	19800
2002-11-20	7.72	7.88	7.70	7.88	14400
2002-11-21	7.87	7.88	7.78	7.88	9600
2002-11-22	7.82	7.92	7.67	7.74	27000
2002-11-25	7.67	7.72	7.67	7.67	26400
2002-11-26	7.89	7.89	7.67	7.77	25500
2002-11-27	7.90	7.96	7.78	7.96	10800
2002-11-29	7.95	8.07	7.95	8.07	12600
2002-12-02	7.77	8.13	7.68	8.02	5400
2002-12-03	7.94	8.10	7.88	7.88	4500
2002-12-04	7.83	8.11	7.83	7.86	6300
2002-12-05	7.90	7.90	7.90	7.90	900
2002-12-06	7.90	8.22	7.90	8.22	19800
2002-12-09	8.05	8.16	8.05	8.06	6000
2002-12-10	8.07	8.19	8.06	8.10	25500
2002-12-11	8.20	8.30	8.20	8.30	1200
2002-12-12	8.29	8.29	8.07	8.17	5700
2002-12-13	8.07	8.17	8.05	8.07	6300
2002-12-16	8.09	8.23	8.09	8.22	12600
2002-12-17	8.12	8.12	8.10	8.10	2700
2002-12-18	8.10	8.10	8.08	8.09	1800
2002-12-19	8.24	8.25	8.00	8.25	59700
2002-12-20	8.33	8.33	8.06	8.25	23400
2002-12-23	8.22	8.25	8.09	8.25	14100
2002-12-24	8.25	8.25	8.04	8.04	900
2002-12-26	8.03	8.03	7.96	7.96	2400
2002-12-27	7.97	7.97	7.92	7.92	3900
2002-12-30	8.03	8.03	7.68	7.78	21600
2002-12-31	7.82	8.00	7.79	7.82	30000
2003-01-02	7.88	7.88	7.78	7.87	54600
2003-01-03	7.74	7.86	7.74	7.77	8100
2003-01-06	7.77	7.90	7.77	7.90	3000
2003-01-07	7.92	7.93	7.85	7.85	26100
2003-01-08	7.67	7.74	7.67	7.69	14100
2003-01-09	7.71	8.00	7.67	7.88	22800
2003-01-10	7.86	7.92	7.85	7.92	1500
2003-01-13	7.78	7.80	7.67	7.72	27600
2003-01-14	7.85	7.98	7.80	7.93	14400
2003-01-15	7.96	7.96	7.80	7.80	6600
2003-01-16	7.80	7.93	7.68	7.68	8100
2003-01-17	7.81	7.88	7.70	7.82	14100
2003-01-21	7.99	7.99	7.73	7.83	19800
2003-01-22	8.00	8.06	7.81	7.81	6600
2003-01-23	7.80	7.91	7.80	7.84	24600
2003-01-24	7.93	8.07	7.80	7.81	28800
2003-01-27	7.81	7.88	7.81	7.84	13500
2003-01-28	7.83	7.99	7.81	7.88	34500
2003-01-29	7.96	7.98	7.82	7.87	21300
2003-01-30	7.87	7.98	7.87	7.87	9900
2003-01-31	7.87	8.10	7.87	8.10	26700
2003-02-03	8.03	8.20	7.83	8.20	34800
2003-02-04	8.19	8.32	8.19	8.32	18300
2003-02-05	8.28	8.33	8.14	8.17	47400
2003-02-06	8.21	8.27	8.09	8.09	17700
2003-02-07	8.20	8.23	8.08	8.09	12000
2003-02-10	8.00	8.03	8.00	8.01	14400
2003-02-11	8.00	8.10	7.94	8.07	89100
2003-02-12	8.04	8.06	8.03	8.04	12000
2003-02-13	8.07	8.08	8.02	8.02	1500
2003-02-14	7.96	8.04	7.96	8.03	9900
2003-02-18	8.00	8.08	7.94	8.07	14700
2003-02-19	8.00	8.00	7.83	7.86	54600
2003-02-20	7.84	7.92	7.83	7.92	34800
2003-02-21	7.85	7.90	7.83	7.88	39600
2003-02-24	7.83	7.87	7.83	7.83	4200
2003-02-25	7.90	8.00	7.83	8.00	23400
2003-02-26	7.87	8.01	7.86	8.01	6600
2003-02-27	8.04	8.22	8.03	8.10	10800
2003-02-28	8.09	8.09	8.07	8.07	6300
2003-03-03	8.07	8.07	8.07	8.07	7800
2003-03-04	8.10	8.33	8.07	8.20	35100
2003-03-05	8.20	8.20	8.16	8.20	5100
2003-03-06	8.20	8.20	8.14	8.20	6300
2003-03-07	8.22	8.33	8.21	8.21	2700
2003-03-10	8.17	8.21	8.14	8.15	3900
2003-03-11	8.37	8.53	8.37	8.38	23400
2003-03-12	8.38	8.47	8.30	8.47	13800
2003-03-13	8.30	8.47	8.27	8.47	12900
2003-03-14	8.50	8.58	8.43	8.43	12600
2003-03-17	8.54	8.56	8.32	8.47	19200
2003-03-18	8.42	8.42	8.34	8.41	11700
2003-03-19	8.42	8.58	8.41	8.42	18300
2003-03-20	8.37	8.58	8.37	8.46	11400
2003-03-21	8.58	8.58	8.35	8.36	38400
2003-03-24	8.36	8.44	8.35	8.35	17400
2003-03-25	8.35	8.55	8.35	8.39	36000
2003-03-26	8.43	8.43	8.35	8.35	17400
2003-03-27	8.35	8.40	8.35	8.35	63300
2003-03-28	8.35	8.41	8.28	8.28	42900
2003-03-31	8.28	8.48	8.28	8.33	31800
2003-04-01	8.33	8.36	8.13	8.29	33300
2003-04-02	8.32	8.40	8.30	8.40	12000
2003-04-03	8.40	8.45	8.18	8.37	16200
2003-04-04	8.25	8.37	8.25	8.30	8100
2003-04-07	8.38	8.39	8.25	8.37	8700
2003-04-08	8.50	8.50	8.27	8.27	36600
2003-04-09	8.48	8.58	8.22	8.30	13800
2003-04-10	8.83	8.83	8.23	8.23	2400
2003-04-11	8.22	8.24	8.22	8.24	2100
2003-04-14	8.42	8.42	8.17	8.22	4800
2003-04-15	8.23	8.45	8.22	8.44	16200
2003-04-16	8.38	8.67	8.28	8.62	43800
2003-04-17	8.72	8.80	8.33	8.80	58200
2003-04-21	8.42	8.67	8.42	8.49	28800
2003-04-22	8.53	8.55	8.42	8.48	8700
2003-04-23	8.42	8.42	8.34	8.35	21300
2003-04-24	8.45	8.58	8.33	8.33	9300
2003-04-25	8.57	8.83	8.33	8.83	20100
2003-04-28	8.35	8.83	8.35	8.83	16200
2003-04-29	8.84	8.84	8.60	8.61	15900
2003-04-30	8.83	9.01	8.59	8.74	29400
2003-05-01	9.07	9.25	8.82	9.00	37800
2003-05-02	9.13	9.33	9.02	9.27	10200
2003-05-05	9.10	9.33	9.08	9.33	14700
2003-05-06	9.27	9.41	9.27	9.27	18000
2003-05-07	9.42	9.42	9.10	9.10	9000
2003-05-08	9.10	9.10	8.80	8.80	9000
2003-05-09	8.80	9.00	8.73	8.98	10500
2003-05-12	9.00	9.35	8.39	8.56	81300
2003-05-13	8.46	8.96	8.43	8.43	3300
2003-05-14	8.42	8.81	8.42	8.53	51900
2003-05-15	8.71	8.71	8.53	8.56	6600
2003-05-16	8.51	8.82	8.50	8.52	39600
2003-05-19	8.60	8.60	8.48	8.53	18000
2003-05-20	8.59	8.66	8.43	8.52	110100
2003-05-21	8.48	8.67	8.48	8.52	5100
2003-05-22	8.57	8.87	8.57	8.78	7800
2003-05-23	8.78	8.87	8.78	8.78	9000
2003-05-27	8.83	8.87	8.83	8.86	3600
2003-05-28	8.87	9.00	8.50	8.51	32100
2003-05-29	8.67	8.97	8.50	8.83	24600
2003-05-30	8.97	9.14	8.97	9.00	26700
2003-06-02	9.23	9.23	9.16	9.19	6300
2003-06-03	9.22	9.22	8.88	9.15	17700
2003-06-04	9.33	10.02	9.15	9.45	60000
2003-06-05	9.23	9.97	9.23	9.95	14100
2003-06-06	9.59	10.00	9.59	9.74	54600
2003-06-09	9.66	9.66	9.60	9.63	14400
2003-06-10	9.54	9.83	9.54	9.83	13200
2003-06-11	9.67	9.83	9.67	9.82	20100
2003-06-12	9.83	9.83	9.68	9.75	11700
2003-06-13	9.75	9.81	9.67	9.75	33600
2003-06-16	9.78	10.27	9.78	10.19	68100
2003-06-17	10.26	10.27	10.09	10.23	5700
2003-06-18	10.20	10.20	9.98	9.98	15900
2003-06-19	9.88	10.05	9.77	9.77	18600
2003-06-20	10.23	10.27	9.90	10.05	12600
2003-06-23	9.91	10.23	9.77	10.16	41400
2003-06-24	10.18	10.29	10.06	10.16	33000
2003-06-25	10.06	10.20	9.75	9.75	36900
2003-06-26	9.75	9.99	9.75	9.99	21900
2003-06-27	10.00	10.20	9.92	10.03	15600
2003-06-30	9.95	10.41	9.85	9.94	161100
2003-07-01	10.11	10.39	9.97	9.97	15300
2003-07-02	9.99	10.33	9.84	10.16	42600
2003-07-03	10.16	10.34	10.11	10.34	4500
2003-07-07	9.98	10.34	9.98	10.34	19200
2003-07-08	10.00	10.83	9.97	10.75	24900
2003-07-09	10.67	10.97	10.65	10.93	29700
2003-07-10	10.86	11.07	10.82	10.86	34800
2003-07-11	10.96	10.96	10.34	10.50	15600
2003-07-14	11.08	11.08	10.50	10.93	12600
2003-07-15	10.83	10.93	10.52	10.82	36000
2003-07-16	10.81	10.81	10.57	10.76	27900
2003-07-17	10.50	10.76	10.50	10.50	12300
2003-07-18	10.52	10.73	10.52	10.73	11700
2003-07-21	10.54	10.54	10.35	10.39	10200
2003-07-22	10.54	10.57	10.42	10.50	18300
2003-07-23	10.48	10.53	10.38	10.52	8100
2003-07-24	10.45	10.65	10.45	10.54	18000
2003-07-25	10.54	10.67	10.45	10.64	35400
2003-07-28	10.65	10.68	10.50	10.62	27900
2003-07-29	10.65	10.67	10.37	10.63	29700
2003-07-30	10.66	10.67	10.41	10.55	26100
2003-07-31	10.50	10.67	10.50	10.66	13800
2003-08-01	10.54	10.54	10.28	10.28	23100
2003-08-04	10.17	10.33	10.12	10.14	11400
2003-08-05	10.33	10.50	10.02	10.16	37200
2003-08-06	10.15	10.25	10.12	10.13	3000
2003-08-07	10.33	10.33	10.13	10.27	26100
2003-08-08	10.19	10.25	10.18	10.20	7500
2003-08-11	10.19	10.20	10.18	10.20	5100
2003-08-12	10.19	10.33	10.19	10.33	4500
2003-08-13	10.33	10.33	10.22	10.23	12300
2003-08-14	10.23	10.53	10.23	10.52	12300
2003-08-15	10.55	10.55	10.33	10.42	12000
2003-08-18	10.43	10.55	10.25	10.55	17700
2003-08-19	10.55	10.63	10.50	10.55	23400
2003-08-20	10.55	10.55	10.52	10.55	10800
2003-08-21	10.55	10.67	10.51	10.63	69300
2003-08-22	10.67	10.69	10.53	10.69	11400
2003-08-25	10.69	10.69	10.66	10.67	12900
2003-08-26	10.66	10.67	10.40	10.66	12300
2003-08-27	10.65	10.67	10.54	10.67	16200
2003-08-28	10.60	10.65	10.50	10.56	37800
2003-08-29	10.53	10.53	10.44	10.47	22200
2003-09-02	10.55	10.67	10.45	10.66	21900
2003-09-03	10.55	10.63	10.49	10.61	23100
2003-09-04	10.57	10.69	10.57	10.67	60300
2003-09-05	10.63	10.68	10.60	10.68	14100
2003-09-08	10.69	10.70	10.60	10.69	11700
2003-09-09	10.60	10.70	10.60	10.70	11400
2003-09-10	10.67	10.69	10.62	10.63	12000
2003-09-11	10.68	10.70	10.64	10.70	22200
2003-09-12	10.60	10.70	10.60	10.68	9600
2003-09-15	10.68	10.70	10.62	10.68	33000
2003-09-16	10.68	10.70	10.67	10.69	30000
2003-09-17	10.60	10.69	10.60	10.69	3000
2003-09-18	10.59	10.71	10.59	10.71	24000
2003-09-19	10.65	10.85	10.65	10.70	8400
2003-09-22	10.83	11.02	10.59	11.02	24000
2003-09-23	11.02	11.18	11.00	11.12	39900
2003-09-24	10.95	11.33	10.77	10.77	17700
2003-09-25	10.78	11.21	10.76	10.94	17400
2003-09-26	11.16	11.47	10.77	11.33	57900
2003-09-29	11.40	11.47	10.91	11.42	15600
2003-09-30	11.15	11.47	11.00	11.26	20700
2003-10-01	11.41	11.57	11.31	11.57	47700
2003-10-02	11.52	11.56	11.44	11.44	1200
2003-10-03	11.46	11.57	11.24	11.43	14100
2003-10-06	11.36	11.57	11.36	11.57	9000
2003-10-07	11.57	11.57	11.42	11.57	14700
2003-10-08	11.53	11.58	11.40	11.41	15300
2003-10-09	11.50	11.60	11.49	11.50	10500
2003-10-10	11.49	11.50	11.27	11.50	18600
2003-10-13	11.53	11.93	11.53	11.93	19500
2003-10-14	11.57	12.03	11.57	12.03	17400
2003-10-15	12.03	12.05	11.99	12.03	15300
2003-10-16	12.00	12.25	11.67	11.67	19500
2003-10-17	11.72	12.12	11.52	11.52	22200
2003-10-20	11.65	11.65	11.52	11.63	4800
2003-10-21	11.74	11.74	11.52	11.52	6000
2003-10-22	11.60	11.60	11.49	11.49	24300
2003-10-23	11.45	11.45	11.33	11.33	6000
2003-10-24	11.41	11.41	11.17	11.22	23100
2003-10-27	11.32	11.59	11.32	11.45	6300
2003-10-28	11.65	12.16	11.45	12.16	17700
2003-10-29	11.78	12.21	11.63	12.17	25500
2003-10-30	12.17	12.40	11.98	12.40	9900
2003-10-31	12.41	12.47	11.84	12.05	15900
2003-11-03	11.84	12.47	11.84	12.45	33300
2003-11-04	12.42	12.49	12.23	12.35	19800
2003-11-05	12.20	12.32	12.09	12.32	12300
2003-11-06	12.32	12.33	12.06	12.33	7500
2003-11-07	12.37	12.46	12.15	12.17	18300
2003-11-10	12.25	12.33	12.17	12.17	19200
2003-11-11	12.25	12.30	12.17	12.17	7800
2003-11-12	12.30	12.33	12.17	12.30	8400
2003-11-13	12.32	12.32	11.91	12.00	18000
2003-11-14	12.25	12.31	11.93	12.03	13800
2003-11-17	12.03	12.15	11.74	11.78	23400
2003-11-18	11.88	11.88	11.24	11.24	25200
2003-11-19	11.34	11.90	11.18	11.90	17400
2003-11-20	11.91	11.91	11.54	11.54	8400
2003-11-21	11.34	11.65	11.34	11.53	19200
2003-11-24	11.53	12.07	11.34	11.98	28800
2003-11-25	11.61	12.32	11.61	11.76	17100
2003-11-26	12.03	12.03	11.55	11.82	11100
2003-11-28	11.83	11.94	11.83	11.94	2100
2003-12-01	11.85	12.07	11.85	12.03	7500
2003-12-02	12.03	12.13	11.87	12.09	9900
2003-12-03	11.87	12.00	11.71	11.71	11400
2003-12-04	11.71	11.75	11.51	11.75	11400
2003-12-05	11.83	11.83	11.69	11.69	4800
2003-12-08	12.00	12.00	11.46	11.46	12900
2003-12-09	11.63	11.72	11.40	11.40	11100
2003-12-10	11.51	11.57	11.37	11.41	9900
2003-12-11	11.37	11.83	11.37	11.83	9300
2003-12-12	11.86	12.09	11.59	12.00	5400
2003-12-15	12.37	12.37	11.51	11.62	46800
2003-12-16	11.51	11.84	11.42	11.84	24000
2003-12-17	11.92	12.23	11.60	11.99	26400
2003-12-18	11.94	12.29	11.59	12.25	10200
2003-12-19	11.70	11.83	11.51	11.52	8100
2003-12-22	11.53	11.99	11.53	11.99	11400
2003-12-23	11.68	12.00	11.68	12.00	17400
2003-12-24	12.00	12.00	11.96	11.96	900
2003-12-26	11.75	11.75	11.74	11.74	900
2003-12-29	11.60	12.33	11.60	12.14	8700
2003-12-30	12.17	12.34	11.79	12.17	32400
2003-12-31	11.76	12.38	11.76	11.77	39900
2004-01-02	11.80	12.10	11.78	12.10	9600
2004-01-05	12.25	12.48	12.01	12.24	6600
2004-01-06	12.17	12.25	12.16	12.17	4200
2004-01-07	12.59	12.59	12.02	12.26	6000
2004-01-08	12.34	12.49	12.25	12.26	7500
2004-01-09	12.25	12.25	12.00	12.00	30300
2004-01-12	12.17	12.17	11.82	11.82	13200
2004-01-13	12.23	12.23	11.83	12.00	4200
2004-01-14	11.75	12.00	11.75	12.00	4200
2004-01-15	11.96	12.00	11.94	12.00	5700
2004-01-16	11.95	12.42	11.95	12.37	33600
2004-01-20	12.02	12.66	11.97	12.17	27000
2004-01-21	12.16	12.17	12.00	12.00	3300
2004-01-22	12.00	12.00	11.71	11.71	7200
2004-01-23	11.83	12.39	11.83	12.16	27900
2004-01-26	12.33	12.68	12.01	12.66	39300
2004-01-27	12.47	12.66	12.01	12.29	24300
2004-01-28	12.17	12.20	11.92	12.00	18300
2004-01-29	11.70	12.03	11.67	11.70	7500
2004-01-30	11.67	11.97	11.67	11.67	22200
2004-02-02	11.83	11.83	11.56	11.58	4200
2004-02-03	11.59	11.70	11.50	11.50	6300
2004-02-04	11.57	11.57	11.31	11.31	17100
2004-02-05	11.31	11.31	11.21	11.24	1800
2004-02-06	11.83	11.83	11.59	11.82	13800
2004-02-09	11.56	11.67	11.51	11.64	6600
2004-02-10	11.50	11.82	11.50	11.82	6000
2004-02-11	11.85	11.85	11.17	11.53	22800
2004-02-12	11.66	11.67	11.50	11.67	6600
2004-02-13	11.50	11.66	11.25	11.33	9900
2004-02-17	11.20	11.50	11.16	11.32	18000
2004-02-18	11.18	11.27	11.16	11.23	7800
2004-02-19	11.33	11.33	11.02	11.02	5700
2004-02-20	11.33	11.37	11.01	11.37	14700
2004-02-23	11.43	11.57	11.27	11.48	16800
2004-02-24	11.58	11.97	11.34	11.93	13800
2004-02-25	12.00	12.04	11.71	11.87	10200
2004-02-26	11.87	11.92	11.74	11.90	6600
2004-02-27	11.90	11.90	11.62	11.62	6600
2004-03-01	11.60	11.75	11.60	11.75	3300
2004-03-02	11.75	11.75	11.59	11.73	4800
2004-03-03	11.58	11.75	11.58	11.75	5700
2004-03-04	11.73	11.75	11.70	11.70	3600
2004-03-05	11.50	11.90	11.50	11.72	8700
2004-03-08	11.70	11.80	11.70	11.70	3300
2004-03-09	11.75	11.81	11.50	11.50	8100
2004-03-10	11.60	11.66	11.17	11.17	6300
2004-03-11	11.34	11.34	11.07	11.07	5100
2004-03-12	11.07	11.56	11.07	11.56	6600
2004-03-15	11.43	11.75	11.11	11.15	14700
2004-03-16	11.18	11.27	11.06	11.08	10800
2004-03-17	11.16	11.25	11.16	11.25	21900
2004-03-18	11.14	11.14	11.01	11.08	9300
2004-03-19	11.02	11.17	10.91	10.93	16800
2004-03-22	10.88	11.12	10.47	10.49	27000
2004-03-23	10.73	10.79	10.49	10.67	20100
2004-03-24	10.67	10.90	10.53	10.62	29700
2004-03-25	10.63	10.98	10.63	10.97	8700
2004-03-26	10.98	10.98	10.74	10.96	7800
2004-03-29	11.08	11.15	10.85	11.14	9000
2004-03-30	11.50	11.50	11.16	11.25	37200
2004-03-31	11.24	11.26	11.21	11.21	6900
2004-04-01	11.16	11.31	11.16	11.27	4200
2004-04-02	11.33	11.42	11.28	11.28	28800
2004-04-05	11.16	11.30	11.16	11.26	8700
2004-04-06	11.17	11.50	10.84	11.12	17700
2004-04-07	11.04	11.14	10.93	11.14	3600
2004-04-08	11.04	11.33	11.04	11.29	25500
2004-04-12	11.10	11.42	11.10	11.31	3000
2004-04-13	11.27	11.44	11.27	11.33	15000
2004-04-14	11.25	11.25	11.01	11.07	11400
2004-04-15	11.08	11.08	11.01	11.07	9300
2004-04-16	11.07	11.07	10.84	11.01	12600
2004-04-19	10.84	10.90	10.71	10.71	5700
2004-04-20	10.90	10.99	10.47	10.47	8100
2004-04-21	11.08	11.08	10.48	10.60	9000
2004-04-22	10.83	10.91	10.71	10.91	7800
2004-04-23	10.91	10.91	10.61	10.62	4800
2004-04-26	10.67	11.09	10.67	11.09	13500
2004-04-27	11.09	11.09	11.00	11.09	19500
2004-04-28	10.80	11.09	10.64	10.64	11700
2004-04-29	10.74	10.94	10.50	10.50	2400
2004-04-30	10.51	10.51	10.15	10.15	35700
2004-05-03	10.10	10.12	10.00	10.01	6900
2004-05-04	10.01	10.33	10.00	10.17	13800
2004-05-05	10.17	10.17	10.17	10.17	3000
2004-05-06	10.02	10.13	9.85	9.88	47100
2004-05-07	10.11	10.16	9.80	9.80	61500
2004-05-10	9.89	9.89	9.45	9.47	12000
2004-05-11	9.44	10.25	9.44	10.25	16800
2004-05-12	10.02	10.35	9.94	10.35	24600
2004-05-13	10.41	10.51	10.09	10.51	6600
2004-05-14	10.42	10.49	10.05	10.12	4800
2004-05-17	10.23	10.57	9.96	10.20	21300
2004-05-18	10.24	10.36	10.14	10.33	7800
2004-05-19	10.13	10.41	10.09	10.09	16500
2004-05-20	10.20	10.20	9.93	9.97	18600
2004-05-21	9.97	10.04	9.97	10.00	36900
2004-05-24	10.07	10.24	10.07	10.15	3900
2004-05-25	10.24	10.84	10.24	10.84	12000
2004-05-26	10.83	10.98	10.74	10.92	3600
2004-05-27	10.98	10.98	10.74	10.76	6900
2004-05-28	10.88	11.00	10.88	11.00	3900
2004-06-01	11.00	11.16	10.98	11.07	12000
2004-06-02	11.16	11.16	11.10	11.13	3000
2004-06-03	11.24	11.24	10.88	10.88	44400
2004-06-04	10.84	11.06	10.84	11.01	5100
2004-06-07	10.98	11.08	10.96	11.08	120300
2004-06-08	11.08	11.21	10.95	11.20	13200
2004-06-09	11.21	11.21	11.02	11.16	3600
2004-06-10	11.04	11.25	11.02	11.11	23400
2004-06-14	11.22	11.23	10.99	11.10	22800
2004-06-15	11.16	11.32	10.95	11.04	17400
2004-06-16	11.21	11.24	11.01	11.24	5700
2004-06-17	11.24	11.25	10.98	10.98	3600
2004-06-18	11.19	11.19	11.02	11.04	43200
2004-06-21	11.02	11.32	10.85	11.32	30000
2004-06-22	10.84	11.01	10.79	11.01	12900
2004-06-23	11.21	11.33	11.08	11.15	27900
2004-06-24	11.24	11.24	11.05	11.16	7500
2004-06-25	11.21	11.34	11.18	11.33	42900
2004-06-28	11.16	11.26	11.03	11.03	38100
2004-06-29	11.30	11.30	11.12	11.12	17100
2004-06-30	11.33	11.33	11.14	11.17	11100
2004-07-01	11.20	11.20	10.90	10.90	5100
2004-07-02	10.92	11.08	10.92	11.08	5700
2004-07-06	10.93	11.16	10.84	11.06	6600
2004-07-07	11.01	11.13	10.93	10.93	10200
2004-07-08	10.98	10.98	10.67	10.67	18000
2004-07-09	10.78	10.78	10.67	10.74	3900
2004-07-12	10.71	10.96	10.68	10.71	14700
2004-07-13	10.73	10.85	10.73	10.85	1200
2004-07-14	10.69	10.76	10.42	10.42	38100
2004-07-15	10.56	10.56	10.42	10.47	8100
2004-07-16	10.47	10.49	10.41	10.42	11400
2004-07-19	10.65	10.65	10.42	10.42	5400
2004-07-20	10.50	10.54	10.43	10.54	10500
2004-07-21	10.58	10.58	10.44	10.46	24900
2004-07-22	10.46	10.52	10.45	10.48	43200
2004-07-23	10.48	10.53	10.38	10.39	21600
2004-07-26	10.33	10.50	10.33	10.44	25500
2004-07-27	10.47	10.51	10.35	10.43	25500
2004-07-28	10.43	10.46	10.33	10.38	60000
2004-07-29	10.47	10.47	10.34	10.47	10500
2004-07-30	10.43	10.47	10.31	10.43	14400
2004-08-02	10.43	10.44	10.34	10.41	26700
2004-08-03	10.33	10.43	10.32	10.33	26100
2004-08-04	10.43	10.44	10.33	10.41	93900
2004-08-05	10.37	10.43	10.37	10.40	13800
2004-08-06	10.38	10.43	10.37	10.37	15300
2004-08-09	10.42	10.42	10.33	10.33	9900
2004-08-10	10.40	10.56	10.29	10.43	60000
2004-08-11	10.34	10.58	10.25	10.45	36900
2004-08-12	10.26	10.46	10.25	10.40	4800
2004-08-13	10.46	10.53	10.27	10.27	20100
2004-08-16	10.49	10.63	10.34	10.50	45600
2004-08-17	10.66	10.66	10.34	10.58	4200
2004-08-18	10.27	10.64	10.27	10.56	15000
2004-08-19	10.28	10.56	10.28	10.56	21600
2004-08-20	10.66	10.66	10.50	10.66	18300
2004-08-23	10.48	10.67	10.48	10.50	20700
2004-08-24	10.75	10.75	10.50	10.53	13800
2004-08-25	10.61	10.67	10.50	10.67	3300
2004-08-26	10.57	10.57	10.57	10.57	900
2004-08-27	10.67	10.67	10.67	10.67	300
2004-08-30	10.58	10.62	10.53	10.53	8100
2004-08-31	10.53	10.67	10.53	10.67	9900
2004-09-01	10.67	10.99	10.58	10.58	20400
2004-09-02	10.79	10.81	10.64	10.81	3900
2004-09-03	10.91	10.99	10.75	10.85	7800
2004-09-07	10.83	11.05	10.83	11.05	7500
2004-09-08	11.03	11.05	10.89	10.89	13500
2004-09-09	10.76	11.05	10.76	11.04	9300
2004-09-10	11.00	11.05	10.96	11.05	54000
2004-09-13	10.92	11.05	10.92	11.05	6900
2004-09-14	10.92	11.05	10.92	10.94	30300
2004-09-15	11.00	11.25	10.94	11.25	25500
2004-09-16	11.32	11.33	11.22	11.33	9600
2004-09-17	11.41	11.45	11.17	11.17	32100
2004-09-20	11.33	11.33	11.13	11.24	9000
2004-09-21	11.29	11.48	11.29	11.48	5400
2004-09-22	11.26	11.49	11.18	11.49	10500
2004-09-23	11.41	11.41	11.17	11.17	900
2004-09-24	11.17	11.17	11.11	11.15	2400
2004-09-27	11.00	11.11	11.00	11.00	5700
2004-09-28	11.11	11.28	11.11	11.28	4800
2004-09-29	11.28	11.28	11.13	11.23	9000
2004-09-30	11.31	11.32	11.18	11.30	9000
2004-10-01	11.30	11.57	11.30	11.39	94500
2004-10-04	11.53	11.54	11.27	11.42	11700
2004-10-05	11.54	11.54	11.28	11.43	8400
2004-10-06	11.28	11.53	11.28	11.51	10200
2004-10-07	11.44	11.55	11.35	11.43	15000
2004-10-08	11.50	11.50	11.42	11.42	4800
2004-10-11	11.47	11.47	11.47	11.47	2400
2004-10-12	11.47	11.48	11.47	11.48	1200
2004-10-13	11.30	11.48	11.30	11.42	7200
2004-10-14	11.42	11.42	11.30	11.40	21300
2004-10-15	11.40	11.67	11.40	11.67	19200
2004-10-18	11.66	11.67	11.54	11.65	9000
2004-10-19	11.61	11.70	11.56	11.56	5100
2004-10-20	11.56	11.65	11.56	11.65	2400
2004-10-21	11.59	11.67	11.57	11.67	6000
2004-10-22	11.67	11.67	11.56	11.58	3600
2004-10-25	11.66	11.71	11.63	11.70	16800
2004-10-26	11.66	11.76	11.54	11.64	19200
2004-10-27	11.70	12.00	11.70	12.00	8700
2004-10-28	11.98	12.13	11.87	12.00	51000
2004-10-29	11.99	12.01	11.85	11.97	13500
2004-11-01	11.83	12.01	11.83	11.97	5700
2004-11-02	11.97	12.00	11.90	11.91	9900
2004-11-03	12.00	12.01	11.95	11.99	7200
2004-11-04	11.83	12.08	11.83	12.08	6600
2004-11-05	12.13	12.13	11.92	12.03	4500
2004-11-08	11.92	12.00	11.92	11.94	2400
2004-11-09	12.02	12.02	11.91	12.02	12000
2004-11-10	12.02	12.03	12.00	12.02	15900
2004-11-11	12.02	12.25	12.00	12.23	29400
2004-11-12	12.14	12.27	12.14	12.27	8700
2004-11-15	12.12	12.33	12.12	12.30	26400
2004-11-16	12.24	12.45	12.24	12.42	12000
2004-11-17	12.38	12.63	12.33	12.56	15600
2004-11-18	12.66	12.82	12.66	12.82	11400
2004-11-19	12.56	12.73	12.56	12.61	11400
2004-11-22	12.52	12.80	12.52	12.80	42600
2004-11-23	12.83	13.00	12.82	12.98	16500
2004-11-24	12.97	13.25	12.97	13.25	14100
2004-11-26	13.25	13.25	13.25	13.25	900
2004-11-29	13.32	13.37	12.84	13.34	30900
2004-11-30	13.21	13.34	13.18	13.28	26400
2004-12-01	13.33	13.37	13.03	13.03	126600
2004-12-02	12.99	13.40	12.99	13.40	8100
2004-12-03	13.50	13.50	13.27	13.37	23700
2004-12-06	13.28	13.38	13.15	13.24	21600
2004-12-07	13.09	13.10	12.92	12.92	29100
2004-12-08	12.92	13.18	12.92	13.18	6600
2004-12-09	13.00	13.33	13.00	13.05	27900
2004-12-10	13.17	13.17	13.00	13.16	9600
2004-12-13	13.25	13.35	13.20	13.26	73200
2004-12-14	13.33	13.63	13.26	13.30	18600
2004-12-15	13.18	13.52	13.18	13.37	9000
2004-12-16	13.37	13.43	13.18	13.18	7500
2004-12-17	13.18	13.25	13.17	13.21	23100
2004-12-20	13.17	13.28	13.17	13.28	9000
2004-12-21	13.33	13.33	13.17	13.20	22800
2004-12-22	13.27	13.27	13.18	13.24	2700
2004-12-23	13.27	13.29	13.18	13.18	6300
2004-12-27	13.54	13.54	13.17	13.17	9900
2004-12-28	13.30	13.33	13.17	13.30	66000
2004-12-29	13.26	13.33	13.26	13.30	3000
2004-12-30	13.30	13.33	13.23	13.24	26400
2004-12-31	13.23	13.33	13.23	13.23	7200
2005-01-03	13.23	13.30	13.23	13.30	19200
2005-01-04	13.30	13.41	13.23	13.41	34500
2005-01-05	13.24	13.30	13.18	13.18	57900
2005-01-06	13.08	13.23	13.08	13.22	23400
2005-01-07	13.10	13.25	13.10	13.18	35700
2005-01-10	13.17	13.25	13.17	13.17	10800
2005-01-11	13.18	13.28	13.17	13.26	19500
2005-01-12	13.17	13.26	13.17	13.22	21900
2005-01-13	13.17	13.22	13.17	13.19	31800
2005-01-14	13.19	13.25	13.19	13.25	23100
2005-01-18	13.20	13.33	13.18	13.18	15900
2005-01-19	13.32	13.33	13.18	13.33	11100
2005-01-20	13.08	13.18	13.01	13.08	29100
2005-01-21	13.29	13.30	13.08	13.28	45600
2005-01-24	13.33	13.33	13.08	13.08	15600
2005-01-25	13.33	13.33	13.12	13.27	6600
2005-01-26	13.27	13.32	13.20	13.30	10500
2005-01-27	13.30	13.33	13.27	13.27	10800
2005-01-28	13.12	13.38	13.12	13.38	10200
2005-01-31	13.33	13.40	13.27	13.33	27900
2005-02-01	13.17	13.33	13.11	13.11	23700
2005-02-02	13.18	13.31	13.13	13.31	26100
2005-02-03	13.32	13.32	13.18	13.23	8400
2005-02-04	13.33	13.47	13.33	13.41	10500
2005-02-07	13.41	13.47	13.41	13.43	5100
2005-02-08	13.49	13.79	13.27	13.42	78300
2005-02-09	13.33	13.46	13.25	13.25	45600
2005-02-10	13.28	13.40	13.12	13.12	50700
2005-02-11	13.13	13.32	13.12	13.31	46200
2005-02-14	13.30	13.41	13.19	13.39	44400
2005-02-15	13.50	13.50	13.21	13.32	50700
2005-02-16	13.18	13.45	13.18	13.27	33000
2005-02-17	13.23	13.49	13.13	13.13	31500
2005-02-18	13.26	13.32	12.84	12.87	25500
2005-02-22	12.83	13.01	12.75	12.82	45900
2005-02-23	12.96	13.20	12.82	12.83	53100
2005-02-24	12.92	12.92	12.79	12.90	48300
2005-02-25	12.86	12.95	12.83	12.86	8400
2005-02-28	12.85	13.02	12.83	12.97	28800
2005-03-01	12.95	13.33	12.86	13.33	60300
2005-03-02	13.31	13.33	13.13	13.23	33900
2005-03-03	13.33	13.33	13.20	13.31	17700
2005-03-04	13.33	13.33	13.18	13.33	15600
2005-03-07	13.33	13.43	13.20	13.28	40200
2005-03-08	13.36	13.36	13.04	13.13	72000
2005-03-09	13.15	13.15	13.07	13.07	66600
2005-03-10	13.16	13.16	13.07	13.07	3900
2005-03-11	13.07	13.26	13.07	13.13	14700
2005-03-14	13.21	13.21	13.08	13.11	38700
2005-03-15	13.26	13.26	13.06	13.09	57300
2005-03-16	13.20	13.20	12.97	13.09	26100
2005-03-17	13.22	13.25	13.00	13.25	12900
2005-03-18	13.28	13.28	13.00	13.03	85500
2005-03-21	13.16	13.16	13.00	13.13	23100
2005-03-22	13.01	13.01	12.90	12.90	25800
2005-03-23	12.90	12.98	12.46	12.46	17100
2005-03-24	12.58	12.71	12.44	12.54	27300
2005-03-28	12.69	12.69	12.40	12.53	10500
2005-03-29	12.40	12.62	12.37	12.48	9900
2005-03-30	12.40	12.69	12.40	12.59	23100
2005-03-31	12.71	12.82	12.61	12.82	49500
2005-04-01	12.99	12.99	12.56	12.56	35400
2005-04-04	12.45	12.54	12.45	12.46	17700
2005-04-05	12.53	12.53	12.45	12.45	5400
2005-04-06	12.40	12.43	12.33	12.33	5700
2005-04-07	12.47	12.61	12.42	12.57	20700
2005-04-08	12.47	12.53	12.43	12.43	18000
2005-04-11	12.33	12.40	12.07	12.25	29400
2005-04-12	12.10	12.31	12.10	12.19	13800
2005-04-13	12.39	12.39	12.36	12.39	1800
2005-04-14	12.20	12.21	11.85	11.85	31500
2005-04-15	12.03	12.13	11.93	12.04	69000
2005-04-18	12.22	12.22	12.03	12.11	11700
2005-04-19	12.21	12.39	12.12	12.37	34800
2005-04-20	12.56	12.56	12.00	12.10	51600
2005-04-21	12.30	12.34	12.13	12.13	56100
2005-04-22	12.08	12.20	11.83	11.83	52500
2005-04-25	12.05	12.21	11.84	12.15	47700
2005-04-26	12.00	12.07	11.92	11.92	11100
2005-04-27	11.92	11.92	11.73	11.81	61800
2005-04-28	11.74	11.74	11.70	11.70	12600
2005-04-29	11.70	12.00	11.67	11.77	113700
2005-05-02	11.74	11.82	11.74	11.80	20100
2005-05-03	11.85	12.02	11.85	11.90	13200
2005-05-04	11.82	12.12	11.77	12.12	41100
2005-05-05	12.13	12.23	12.12	12.23	10800
2005-05-06	12.15	12.35	12.14	12.33	36300
2005-05-09	12.25	12.31	12.18	12.31	36000
2005-05-10	12.17	12.33	12.03	12.15	15000
2005-05-11	12.04	12.35	12.00	12.35	14400
2005-05-12	12.23	12.29	12.00	12.00	29700
2005-05-13	12.26	12.26	11.80	11.80	21000
2005-05-16	11.83	12.05	11.83	11.92	16200
2005-05-17	11.92	12.20	11.92	12.02	19200
2005-05-18	12.22	12.34	12.17	12.27	96000
2005-05-19	12.32	12.43	12.22	12.34	79500
2005-05-20	12.63	12.63	12.34	12.44	51300
2005-05-23	12.54	12.60	12.21	12.29	23700
2005-05-24	12.31	12.48	12.24	12.32	29400
2005-05-25	12.17	12.33	12.17	12.22	39600
2005-05-26	12.22	12.25	12.22	12.25	2400
2005-05-27	12.22	12.40	12.22	12.28	57600
2005-05-31	12.30	12.36	12.27	12.33	12300
2005-06-01	12.33	12.59	12.33	12.47	30000
2005-06-02	12.30	12.59	12.30	12.58	28500
2005-06-03	12.51	12.67	12.49	12.67	17100
2005-06-06	12.58	12.67	12.55	12.62	20100
2005-06-07	12.64	12.67	12.56	12.60	66900
2005-06-08	12.60	12.66	12.59	12.60	6900
2005-06-09	12.60	12.67	12.60	12.67	11400
2005-06-10	12.67	12.79	12.67	12.67	25500
2005-06-13	12.70	12.88	12.68	12.88	45900
2005-06-14	12.94	13.06	12.87	13.06	17700
2005-06-15	13.06	13.08	12.80	13.00	64800
2005-06-16	12.97	13.45	12.91	13.45	83400
2005-06-17	13.01	13.43	13.01	13.29	63900
2005-06-20	13.37	13.37	13.05	13.20	12300
2005-06-21	13.05	13.35	13.05	13.22	16800
2005-06-22	13.24	13.33	13.11	13.33	16800
2005-06-23	13.15	13.32	13.15	13.20	25200
2005-06-24	13.33	13.38	13.04	13.38	133200
2005-06-27	13.27	13.38	13.23	13.33	20700
2005-06-28	13.27	13.42	13.27	13.42	38400
2005-06-29	13.29	13.56	13.29	13.55	51300
2005-06-30	13.51	13.58	13.34	13.56	52200
2005-07-01	13.41	13.53	13.41	13.50	32100
2005-07-05	13.53	13.54	13.46	13.53	25200
2005-07-06	13.47	13.52	13.35	13.42	70800
2005-07-07	13.36	13.52	13.29	13.44	33000
2005-07-08	13.49	13.74	13.49	13.74	38700
2005-07-11	13.75	14.61	13.75	14.60	75600
2005-07-12	14.53	14.63	14.53	14.62	15600
2005-07-13	14.49	14.57	14.49	14.52	6600
2005-07-14	14.31	14.38	14.09	14.16	8100
2005-07-15	14.00	14.13	13.95	13.96	11700
2005-07-18	13.97	14.03	13.64	13.65	13200
2005-07-19	13.89	14.18	13.83	14.07	27300
2005-07-20	13.89	14.62	13.89	14.62	9300
2005-07-21	14.58	14.58	14.11	14.17	13500
2005-07-22	14.17	14.33	14.07	14.31	9300
2005-07-25	14.35	14.44	14.31	14.32	7800
2005-07-26	14.40	14.50	14.40	14.47	4800
2005-07-27	14.33	14.49	14.23	14.49	14700
2005-07-28	14.35	14.40	14.35	14.40	8700
2005-07-29	14.33	14.50	14.32	14.32	14400
2005-08-01	14.49	14.50	14.35	14.39	3600
2005-08-02	14.50	14.50	14.34	14.44	6900
2005-08-03	14.50	14.50	14.34	14.34	2400
2005-08-04	14.33	14.42	14.33	14.33	8400
2005-08-05	14.29	14.30	13.89	13.89	11400
2005-08-08	14.12	14.16	13.98	14.16	7500
2005-08-09	14.08	14.13	14.01	14.08	2100
2005-08-10	14.16	14.25	13.69	13.74	13500
2005-08-11	13.71	13.79	13.42	13.43	12300
2005-08-12	13.38	13.43	12.87	12.97	26100
2005-08-15	13.00	13.24	12.97	13.17	18900
2005-08-16	13.00	13.01	12.97	12.97	20700
2005-08-17	12.97	13.09	12.97	12.97	7500
2005-08-18	12.97	13.05	12.97	12.99	9900
2005-08-19	12.99	13.08	12.99	13.00	9600
2005-08-22	13.06	13.24	13.01	13.17	28500
2005-08-23	13.26	13.26	13.12	13.22	7500
2005-08-24	13.22	13.39	13.22	13.23	4800
2005-08-25	13.38	13.38	13.21	13.21	8700
2005-08-26	13.28	13.92	13.07	13.92	60000
2005-08-29	13.90	14.08	13.90	14.08	7500
2005-08-30	14.10	14.17	14.05	14.11	12600
2005-08-31	14.14	14.49	14.08	14.49	20400
2005-09-01	14.40	14.47	14.26	14.47	13200
2005-09-02	14.30	14.33	14.28	14.33	16200
2005-09-06	14.33	14.50	14.33	14.50	12900
2005-09-07	14.34	14.45	14.25	14.40	48300
2005-09-08	14.24	14.40	14.21	14.27	27000
2005-09-09	14.13	14.27	14.13	14.25	20100
2005-09-12	14.25	14.47	14.20	14.44	9600
2005-09-13	14.29	14.36	14.18	14.27	16200
2005-09-14	14.26	14.31	14.05	14.13	10500
2005-09-15	14.13	14.13	13.90	13.93	14400
2005-09-16	14.11	14.11	13.84	14.00	76200
2005-09-19	13.93	14.03	13.84	13.97	14700
2005-09-20	13.88	13.88	13.71	13.79	12000
2005-09-21	13.64	13.64	13.37	13.37	24900
2005-09-22	13.43	13.97	13.43	13.92	27000
2005-09-23	13.82	14.01	13.82	13.98	25200
2005-09-26	14.03	14.03	13.96	14.03	7200
2005-09-27	14.00	14.10	13.93	14.09	8100
2005-09-28	14.01	14.01	13.67	13.91	6000
2005-09-29	13.67	14.13	13.67	14.13	7200
2005-09-30	13.87	13.98	13.78	13.78	16500
2005-10-03	13.89	14.01	13.73	13.80	19800
2005-10-04	14.03	14.03	13.77	13.89	7200
2005-10-05	13.73	13.83	13.00	13.02	29400
2005-10-06	12.93	12.99	12.85	12.85	39000
2005-10-07	12.99	13.07	12.90	13.07	4200
2005-10-10	12.95	13.11	12.95	13.06	13500
2005-10-11	13.06	13.06	13.00	13.01	48300
2005-10-12	13.01	13.06	12.88	12.88	76500
2005-10-13	12.84	13.01	12.84	13.01	17400
2005-10-14	13.13	13.13	12.92	13.05	25200
2005-10-17	12.92	12.95	12.87	12.93	29700
2005-10-18	12.84	12.90	12.84	12.85	28500
2005-10-19	12.83	12.97	12.67	12.97	34800
2005-10-20	12.95	12.97	12.69	12.78	31200
2005-10-21	12.68	12.92	12.68	12.84	12600
2005-10-24	12.74	13.21	12.74	13.21	9000
2005-10-25	13.08	13.33	13.03	13.29	31800
2005-10-26	13.32	13.40	13.16	13.33	4500
2005-10-27	13.19	13.50	13.19	13.26	17100
2005-10-28	13.14	13.55	13.07	13.55	8100
2005-10-31	13.55	13.73	13.31	13.73	38100
2005-11-01	13.76	13.76	13.56	13.70	8400
2005-11-02	13.76	14.12	13.76	14.12	6900
2005-11-03	14.15	14.34	14.08	14.20	21300
2005-11-04	14.12	14.37	13.93	14.37	15900
2005-11-07	14.20	14.27	14.00	14.27	15300
2005-11-08	14.10	14.38	14.10	14.37	28800
2005-11-09	14.24	14.50	14.23	14.40	21000
2005-11-10	14.50	14.67	14.26	14.67	38100
2005-11-11	14.40	14.93	14.40	14.85	27000
2005-11-14	14.94	15.03	14.94	15.03	66600
2005-11-15	14.87	15.05	14.79	14.84	6300
2005-11-16	14.63	14.84	14.63	14.69	11100
2005-11-17	14.70	14.95	14.70	14.90	5700
2005-11-18	14.98	14.98	14.75	14.95	13200
2005-11-21	14.71	14.93	14.67	14.93	196200
2005-11-22	14.85	14.96	14.80	14.96	11100
2005-11-23	14.95	14.95	14.95	14.95	600
2005-11-25	15.06	15.06	14.53	14.85	15600
2005-11-28	14.87	14.88	14.59	14.71	13200
2005-11-29	14.79	14.79	14.53	14.53	3900
2005-11-30	14.52	14.53	14.40	14.48	11100
2005-12-01	14.70	14.81	14.43	14.75	53100
2005-12-02	14.83	14.83	14.67	14.75	2400
2005-12-05	14.63	14.63	14.42	14.53	13200
2005-12-06	14.40	14.68	14.40	14.49	12600
2005-12-07	14.35	14.59	14.24	14.25	31200
2005-12-08	14.19	14.19	14.11	14.11	1800
2005-12-09	14.10	14.14	14.10	14.14	3600
2005-12-12	14.29	14.54	14.26	14.54	16800
2005-12-13	14.66	14.78	14.57	14.77	4800
2005-12-14	14.93	14.95	14.46	14.75	13200
2005-12-15	14.69	14.69	14.04	14.29	22500
2005-12-16	14.33	14.41	14.25	14.39	95700
2005-12-19	14.25	14.42	14.09	14.26	19800
2005-12-20	14.12	14.16	13.90	14.07	26400
2005-12-21	14.16	14.50	14.05	14.28	23100
2005-12-22	14.21	14.53	14.21	14.53	8100
2005-12-23	14.53	14.55	14.34	14.34	9900
2005-12-27	14.34	14.34	14.04	14.09	9000
2005-12-28	13.90	13.90	13.90	13.90	300
2005-12-29	13.90	13.90	13.47	13.52	23700
2005-12-30	13.45	13.56	13.42	13.46	70200
2006-01-03	13.49	13.72	13.43	13.72	29100
2006-01-04	13.64	13.65	13.61	13.65	2100
2006-01-05	13.70	13.70	13.38	13.42	28500
2006-01-06	13.38	13.58	13.26	13.55	19800
2006-01-09	13.45	13.59	13.43	13.55	27600
2006-01-10	13.47	13.73	13.47	13.73	7500
2006-01-11	13.63	13.72	13.54	13.62	21600
2006-01-12	13.49	13.62	13.49	13.50	2700
2006-01-13	13.38	13.55	13.37	13.55	4500
2006-01-17	13.38	13.89	13.38	13.83	4500
2006-01-18	13.93	14.05	13.90	13.96	11100
2006-01-19	13.88	14.34	13.88	14.18	24900
2006-01-20	13.96	14.25	13.96	14.00	34200
2006-01-23	14.01	14.30	14.01	14.30	15000
2006-01-24	14.09	14.60	14.09	14.57	29100
2006-01-25	14.05	14.57	14.05	14.52	27300
2006-01-26	14.66	14.83	14.63	14.83	15900
2006-01-27	14.60	14.83	14.54	14.83	29100
2006-01-30	14.61	14.78	14.61	14.75	9900
2006-01-31	14.62	14.83	14.53	14.72	23100
2006-02-01	14.83	14.83	14.65	14.67	44100
2006-02-02	14.48	14.77	14.48	14.67	28800
2006-02-03	14.49	14.82	14.49	14.75	2700
2006-02-06	14.60	14.73	14.60	14.67	3600
2006-02-07	14.78	14.78	14.67	14.74	9000
2006-02-08	14.83	14.83	14.60	14.66	12600
2006-02-09	14.64	14.75	14.56	14.67	16200
2006-02-10	14.46	14.75	14.43	14.75	6900
2006-02-13	14.80	14.82	14.40	14.48	10500
2006-02-14	14.42	14.72	14.19	14.72	7200
2006-02-15	14.58	14.90	14.53	14.89	12900
2006-02-16	14.48	14.99	14.42	14.84	23700
2006-02-17	14.96	14.97	14.78	14.85	23700
2006-02-21	14.86	14.94	14.51	14.54	16200
2006-02-22	14.47	14.75	14.47	14.58	14100
2006-02-23	14.48	14.68	14.48	14.65	21000
2006-02-24	14.40	14.76	14.40	14.72	21900
2006-02-27	14.57	14.71	14.53	14.70	12000
2006-02-28	14.63	14.77	14.42	14.60	30600
2006-03-01	14.60	14.98	14.50	14.95	44400
2006-03-02	14.97	14.98	14.76	14.96	15000
2006-03-03	14.78	14.92	14.70	14.87	17700
2006-03-06	14.62	14.73	14.42	14.52	13200
2006-03-07	14.48	14.92	14.25	14.81	26700
2006-03-08	14.74	14.80	14.58	14.68	9900
2006-03-09	14.52	14.84	14.52	14.75	22800
2006-03-10	14.60	14.81	14.54	14.75	9900
2006-03-13	14.88	14.90	14.63	14.78	55200
2006-03-14	14.90	14.92	14.67	14.92	54600
2006-03-15	14.84	14.98	14.84	14.98	59100
2006-03-16	14.97	14.98	14.94	14.98	18000
2006-03-17	15.00	15.00	14.90	14.96	129300
2006-03-20	14.86	14.99	14.81	14.99	33300
2006-03-21	14.97	14.97	14.70	14.71	12300
2006-03-22	14.71	14.87	14.53	14.87	15000
2006-03-23	14.87	14.87	14.68	14.73	3000
2006-03-24	14.64	14.98	14.64	14.98	11400
2006-03-27	14.89	14.99	14.89	14.99	10800
2006-03-28	14.99	14.99	14.80	14.98	22800
2006-03-29	14.99	15.25	14.94	15.23	51300
2006-03-30	15.07	15.25	15.00	15.25	17100
2006-03-31	15.17	15.58	15.17	15.58	35100
2006-04-03	15.45	15.56	15.39	15.56	8400
2006-04-04	15.43	15.48	15.33	15.48	25800
2006-04-05	15.43	15.57	15.42	15.57	15300
2006-04-06	15.40	15.58	15.40	15.57	19800
2006-04-07	15.51	15.51	15.25	15.25	16800
2006-04-10	15.25	15.36	15.18	15.25	9900
2006-04-11	15.20	15.32	15.15	15.15	30900
2006-04-12	15.44	16.04	15.43	15.84	114600
2006-04-13	15.96	15.98	15.89	15.92	48300
2006-04-17	15.98	15.98	15.72	15.82	66600
2006-04-18	15.77	15.92	15.66	15.77	99000
2006-04-19	15.85	15.92	15.67	15.87	48000
2006-04-20	15.95	15.99	15.61	15.65	37500
2006-04-21	15.87	15.87	15.45	15.56	49800
2006-04-24	15.65	15.67	14.93	15.11	36300
2006-04-25	15.23	15.36	15.03	15.07	32700
2006-04-26	14.99	15.27	14.88	14.97	38100
2006-04-27	14.80	15.08	14.68	14.84	31200
2006-04-28	14.71	15.20	14.71	15.13	29100
2006-05-01	15.05	15.80	15.05	15.65	43350
2006-05-02	15.81	15.85	15.59	15.83	25350
2006-05-03	15.94	15.94	15.25	15.43	44400
2006-05-04	15.43	15.85	15.43	15.75	31200
2006-05-05	15.73	15.96	15.57	15.78	45450
2006-05-08	15.68	15.80	15.22	15.71	26250
2006-05-09	15.70	15.77	15.50	15.59	25350
2006-05-10	15.45	15.58	14.87	15.33	44400
2006-05-11	15.44	15.44	14.51	14.52	83400
2006-05-12	14.52	14.52	14.08	14.14	38700
2006-05-15	14.00	14.59	14.00	14.40	28950
2006-05-16	14.30	14.61	14.15	14.31	21300
2006-05-17	14.11	14.11	13.72	13.97	25800
2006-05-18	14.13	14.34	14.00	14.01	20700
2006-05-19	13.79	14.13	13.69	13.98	34200
2006-05-22	14.00	14.13	13.65	14.02	33000
2006-05-23	14.29	14.51	14.07	14.44	52800
2006-05-24	14.15	14.98	14.03	14.85	29850
2006-05-25	15.02	15.33	14.95	15.33	39900
2006-05-26	15.23	15.33	15.23	15.33	19050
2006-05-30	15.11	15.33	14.61	14.65	25050
2006-05-31	14.75	15.23	14.60	15.16	24300
2006-06-01	15.29	15.78	15.18	15.75	28200
2006-06-02	15.79	15.80	15.16	15.61	39900
2006-06-05	15.45	15.73	14.68	14.71	35700
2006-06-06	14.71	14.71	14.25	14.41	26100
2006-06-07	14.35	14.74	14.35	14.43	13050
2006-06-08	14.33	15.07	14.00	15.05	19050
2006-06-09	15.05	15.39	14.98	15.20	14550
2006-06-12	15.08	15.31	14.70	15.13	17550
2006-06-13	14.84	15.28	14.57	14.79	13650
2006-06-14	15.09	15.09	14.07	14.39	39000
2006-06-15	14.46	15.64	14.46	15.51	47700
2006-06-16	15.43	15.60	14.81	14.93	211050
2006-06-19	14.64	14.76	14.36	14.40	19200
2006-06-20	14.44	14.83	14.34	14.61	37500
2006-06-21	14.66	14.77	14.45	14.69	16050
2006-06-22	14.54	14.70	14.35	14.49	22500
2006-06-23	14.33	14.48	14.01	14.38	75900
2006-06-26	14.54	15.39	14.45	15.39	33750
2006-06-27	15.50	15.50	14.93	15.19	25050
2006-06-28	15.32	15.32	14.82	15.19	21300
2006-06-29	15.23	15.87	15.23	15.77	94650
2006-06-30	15.80	16.19	15.50	16.19	227400
2006-07-03	15.53	15.97	15.53	15.77	29850
2006-07-05	15.39	15.83	15.39	15.70	23550
2006-07-06	15.64	15.85	15.64	15.77	30450
2006-07-07	15.88	16.00	15.40	15.43	19227
2006-07-10	15.38	15.85	15.38	15.83	26823
2006-07-11	15.67	16.09	15.55	16.09	36861
2006-07-12	16.02	16.02	15.47	15.47	12903
2006-07-13	15.41	15.80	14.90	14.90	27309
2006-07-14	14.78	14.97	14.71	14.74	15615
2006-07-17	14.68	14.80	14.56	14.70	15195
2006-07-18	14.87	15.54	14.85	15.40	50802
2006-07-19	15.27	15.97	15.27	15.83	38898
2006-07-20	15.93	15.93	15.50	15.55	19116
2006-07-21	15.43	15.47	14.84	15.04	19704
2006-07-24	15.21	15.91	15.21	15.88	50451
2006-07-25	15.91	16.31	15.87	16.30	45510
2006-07-26	16.14	16.29	15.70	16.06	48837
2006-07-27	16.13	16.13	15.41	15.43	32991
2006-07-28	15.59	16.23	15.59	16.23	47124
2006-07-31	15.64	16.21	15.64	16.20	19857
2006-08-01	16.00	16.00	15.63	15.83	23466
2006-08-02	16.00	16.50	15.99	16.41	16584
2006-08-03	16.22	16.54	16.19	16.53	17130
2006-08-04	16.57	16.57	16.23	16.41	17133
2006-08-07	16.25	16.41	16.18	16.37	25053
2006-08-08	16.36	16.40	15.67	15.67	30099
2006-08-09	15.90	15.90	15.65	15.67	23208
2006-08-10	15.57	15.71	15.44	15.60	17568
2006-08-11	15.60	15.82	15.43	15.71	45918
2006-08-14	15.91	15.99	15.61	15.64	7500
2006-08-15	15.87	16.07	15.81	16.07	30408
2006-08-16	16.06	16.06	15.79	15.82	10689
2006-08-17	15.71	15.87	15.54	15.81	18210
2006-08-18	15.93	15.99	15.49	15.78	14433
2006-08-21	15.67	15.70	15.55	15.61	14523
2006-08-22	15.51	15.69	15.49	15.53	5325
2006-08-23	15.61	15.89	15.43	15.43	26679
2006-08-24	15.48	15.56	15.33	15.34	9126
2006-08-25	15.45	15.89	15.45	15.89	7938
2006-08-28	15.92	16.14	15.81	16.11	6564
2006-08-29	16.17	16.35	15.89	16.33	62133
2006-08-30	16.33	16.46	16.22	16.43	22116
2006-08-31	16.50	16.63	16.32	16.43	20523
2006-09-01	16.51	16.65	16.47	16.50	6996
2006-09-05	16.59	16.63	16.20	16.63	17577
2006-09-06	16.47	16.47	15.97	16.07	12600
2006-09-07	15.95	16.00	15.74	15.76	12717
2006-09-08	15.68	15.77	15.68	15.73	1950
2006-09-11	15.67	15.92	15.53	15.75	21198
2006-09-12	15.80	16.57	15.70	16.37	25536
2006-09-13	16.27	16.35	16.00	16.23	79758
2006-09-14	16.11	16.11	15.76	16.07	16524
2006-09-15	16.19	16.22	16.07	16.15	89652
2006-09-18	16.03	16.10	15.87	15.91	10779
2006-09-19	15.77	15.78	15.52	15.78	17298
2006-09-20	15.96	16.31	15.96	16.18	27585
2006-09-21	16.29	16.29	16.09	16.19	18930
2006-09-22	16.07	16.13	15.70	15.79	10650
2006-09-25	15.79	15.86	15.72	15.79	15579
2006-09-26	15.85	15.98	15.61	15.80	18096
2006-09-27	15.68	15.97	15.68	15.97	15771
2006-09-28	16.00	16.14	15.84	15.99	10521
2006-09-29	15.89	16.22	15.67	15.67	44541
2006-10-02	15.67	15.94	15.65	15.68	14106
2006-10-03	15.67	15.90	15.67	15.70	12297
2006-10-04	15.67	16.27	15.67	16.22	44586
2006-10-05	16.33	16.43	16.11	16.34	16683
2006-10-06	16.22	16.35	15.99	16.31	8493
2006-10-09	16.20	16.46	16.05	16.46	4608
2006-10-10	16.50	16.50	16.30	16.40	8496
2006-10-11	16.40	16.49	16.09	16.29	19425
2006-10-12	16.43	16.67	16.29	16.63	31437
2006-10-13	16.59	16.65	16.46	16.61	31968
2006-10-16	16.63	16.63	16.33	16.63	103170
2006-10-17	16.40	16.67	16.40	16.63	157050
2006-10-18	16.55	16.72	16.41	16.72	39300
2006-10-19	16.77	16.77	16.59	16.70	130563
2006-10-20	16.75	16.85	16.65	16.75	37551
2006-10-23	16.67	16.83	16.57	16.77	10857
2006-10-24	16.63	16.64	16.47	16.58	66297
2006-10-25	16.57	16.79	16.57	16.72	22143
2006-10-26	16.69	17.02	16.66	17.01	27222
2006-10-27	17.00	17.20	16.83	16.87	9162
2006-10-30	16.73	17.30	16.73	17.30	10479
2006-10-31	17.33	17.33	17.23	17.28	13452
2006-11-01	17.33	17.37	16.70	16.70	35565
2006-11-02	16.70	17.14	16.70	16.91	25665
2006-11-03	17.03	17.19	16.13	16.39	27960
2006-11-06	16.53	17.34	16.51	17.22	34887
2006-11-07	17.10	17.35	16.70	16.70	19935
2006-11-08	16.59	17.57	16.59	17.43	17979
2006-11-09	17.41	17.41	16.64	17.03	15951
2006-11-10	16.96	17.17	16.96	17.15	14841
2006-11-13	17.07	17.17	16.98	17.17	7338
2006-11-14	17.03	17.20	17.00	17.17	47505
2006-11-15	17.17	17.35	17.15	17.20	36864
2006-11-16	17.17	17.27	17.01	17.17	22572
2006-11-17	17.17	17.19	17.02	17.17	15081
2006-11-20	17.00	17.19	17.00	17.10	10932
2006-11-21	17.00	17.17	17.00	17.17	65403
2006-11-22	17.16	17.17	16.98	16.99	39903
2006-11-24	17.00	17.00	16.88	16.97	5688
2006-11-27	16.87	16.92	15.98	16.01	35835
2006-11-28	16.00	16.34	15.80	16.18	30627
2006-11-29	16.36	16.63	16.19	16.63	52986
2006-11-30	16.50	16.98	16.47	16.61	29340
2006-12-01	16.48	16.48	15.79	16.25	45489
2006-12-04	16.35	17.03	16.03	16.97	44823
2006-12-05	17.11	17.14	16.73	16.77	20400
2006-12-06	16.67	16.99	16.67	16.89	11508
2006-12-07	16.94	17.17	16.89	16.90	18114
2006-12-08	16.67	16.89	16.67	16.79	4050
2006-12-11	16.82	16.82	16.59	16.59	3216
2006-12-12	16.69	16.69	16.37	16.37	5115
2006-12-13	16.55	17.03	16.23	16.52	13956
2006-12-14	16.53	17.07	16.43	16.73	35967
2006-12-15	16.90	17.05	16.75	16.80	59007
2006-12-18	16.87	17.32	16.60	16.60	27669
2006-12-19	16.45	16.95	16.38	16.69	40035
2006-12-20	16.78	16.97	16.51	16.57	12237
2006-12-21	16.73	16.99	16.63	16.83	15474
2006-12-22	16.87	16.87	16.29	16.71	20628
2006-12-26	16.57	17.23	16.57	17.15	12324
2006-12-27	17.31	17.60	17.09	17.51	33393
2006-12-28	17.51	17.60	17.31	17.31	26583
2006-12-29	17.37	17.48	16.91	17.02	34896
2007-01-03	17.11	17.25	16.85	17.17	11928
2007-01-04	17.10	17.23	16.84	17.21	36252
2007-01-05	17.11	17.11	16.33	16.33	25554
2007-01-08	16.37	17.13	16.35	17.07	38400
2007-01-09	17.21	17.21	16.57	16.93	53193
2007-01-10	16.81	17.13	16.33	16.43	35844
2007-01-11	16.87	17.11	16.60	17.10	18324
2007-01-12	17.21	17.28	16.77	16.93	15465
2007-01-16	17.09	17.17	16.27	16.68	24879
2007-01-17	16.51	17.00	16.40	16.43	45318
2007-01-18	16.42	16.42	16.33	16.39	49530
2007-01-19	16.41	16.48	16.33	16.37	11715
2007-01-22	16.37	16.59	16.35	16.50	43128
2007-01-23	16.37	16.51	16.37	16.43	17451
2007-01-24	16.49	16.55	16.39	16.48	20400
2007-01-25	16.47	16.53	16.00	16.03	31314
2007-01-26	16.01	16.36	15.99	16.32	30888
2007-01-29	16.40	16.41	16.28	16.39	46134
2007-01-30	16.40	16.40	16.19	16.35	49002
2007-01-31	16.23	16.58	16.23	16.49	59589
2007-02-01	16.57	16.57	16.41	16.51	12639
2007-02-02	16.58	16.60	15.98	16.25	130671
2007-02-05	16.25	16.25	16.09	16.13	31641
2007-02-06	16.21	16.27	16.16	16.23	20307
2007-02-07	16.27	16.32	16.11	16.27	30441
2007-02-08	16.27	16.27	16.05	16.20	11937
2007-02-09	16.16	16.21	16.03	16.12	28494
2007-02-12	16.11	16.42	16.05	16.28	27168
2007-02-13	16.33	16.42	16.20	16.41	19458
2007-02-14	16.43	16.49	16.08	16.21	22869
2007-02-15	16.27	16.49	16.10	16.10	14382
2007-02-16	16.14	16.27	16.08	16.09	20736
2007-02-20	16.07	16.30	16.01	16.18	33957
2007-02-21	16.13	16.66	16.13	16.44	52779
2007-02-22	16.53	16.63	16.21	16.56	48609
2007-02-23	16.57	16.57	16.10	16.12	38526
2007-02-26	16.22	16.32	15.96	16.06	74070
2007-02-27	16.00	16.26	15.11	15.11	89148
2007-02-28	15.63	15.71	15.43	15.44	54681
2007-03-01	15.34	15.51	15.17	15.33	23502
2007-03-02	15.30	15.35	14.91	14.97	34560
2007-03-05	14.79	15.29	14.79	14.99	50646
2007-03-06	15.15	15.26	14.77	15.17	39234
2007-03-07	15.21	15.23	14.85	14.87	73371
2007-03-08	15.03	15.14	14.87	14.92	149250
2007-03-09	15.05	15.12	15.01	15.09	88974
2007-03-12	15.14	15.28	15.11	15.16	30450
2007-03-13	15.03	15.03	14.68	14.70	83688
2007-03-14	14.71	14.88	14.57	14.88	25896
2007-03-15	14.88	14.89	14.67	14.83	27231
2007-03-16	14.81	14.93	14.64	14.73	167901
2007-03-19	15.14	15.14	14.67	14.78	41214
2007-03-20	14.80	15.00	14.78	14.93	24927
2007-03-21	14.99	15.23	14.90	15.23	33603
2007-03-22	15.30	15.30	15.11	15.25	39597
2007-03-23	15.23	15.30	15.15	15.15	20970
2007-03-26	15.13	15.30	14.91	15.30	10551
2007-03-27	15.29	15.29	14.83	14.97	15735
2007-03-28	14.90	15.08	14.83	14.95	39318
2007-03-29	15.07	15.11	14.93	15.11	56559
2007-03-30	15.07	15.33	14.93	15.13	51342
2007-04-02	15.19	15.36	14.93	15.10	22575
2007-04-03	15.06	15.86	15.06	15.57	31671
2007-04-04	15.59	15.73	15.33	15.61	25980
2007-04-05	15.64	15.71	15.50	15.51	7485
2007-04-09	15.50	15.50	14.97	14.98	83019
2007-04-10	15.26	15.26	14.95	15.06	15258
2007-04-11	15.03	15.16	14.75	14.93	53046
2007-04-12	14.91	15.07	14.87	15.06	12090
2007-04-13	15.10	15.10	14.81	15.07	19359
2007-04-16	15.15	15.80	15.15	15.80	30852
2007-04-17	15.87	15.87	15.48	15.51	33762
2007-04-18	15.49	15.59	15.48	15.49	41220
2007-04-19	15.33	15.33	15.07	15.23	55851
2007-04-20	15.54	15.78	15.47	15.73	29577
2007-04-23	15.65	15.65	15.06	15.17	23409
2007-04-24	15.08	15.23	15.04	15.09	38157
2007-04-25	15.10	15.25	15.08	15.10	27183
2007-04-26	15.10	15.30	14.91	14.93	32256
2007-04-27	14.92	15.52	14.69	14.72	17574
2007-04-30	14.73	14.97	14.43	14.43	32106
2007-05-01	14.47	14.61	14.30	14.57	18921
2007-05-02	14.58	15.07	14.58	15.03	22857
2007-05-03	14.98	15.09	14.66	14.71	14118
2007-05-04	14.68	14.91	14.68	14.88	9909
2007-05-07	14.81	15.05	14.80	14.80	27417
2007-05-08	14.80	14.91	14.67	14.77	24033
2007-05-09	14.72	15.04	14.67	14.96	14370
2007-05-10	14.83	15.05	14.43	14.43	32127
2007-05-11	14.54	14.75	14.48	14.60	56727
2007-05-14	14.59	14.68	14.35	14.47	93978
2007-05-15	14.44	14.52	14.37	14.39	33330
2007-05-16	14.46	14.49	14.09	14.35	43974
2007-05-17	14.37	14.41	14.05	14.07	51300
2007-05-18	14.15	14.15	13.81	14.00	61368
2007-05-21	14.18	14.39	13.98	14.05	44028
2007-05-22	13.97	14.15	13.89	14.08	34041
2007-05-23	14.14	14.16	14.04	14.07	24567
2007-05-24	14.03	14.14	14.00	14.13	52227
2007-05-25	14.14	14.53	14.14	14.33	48762
2007-05-29	14.41	14.60	14.33	14.55	20721
2007-05-30	14.39	14.66	14.39	14.62	18849
2007-05-31	14.62	14.85	14.46	14.67	22302
2007-06-01	14.77	14.96	14.77	14.91	19341
2007-06-04	14.94	14.95	14.77	14.77	31119
2007-06-05	14.73	14.75	14.55	14.57	27618
2007-06-06	14.45	14.48	14.33	14.48	16425
2007-06-07	14.35	14.48	14.30	14.33	28689
2007-06-08	14.35	14.87	14.26	14.76	12582
2007-06-11	14.66	14.91	14.59	14.76	15561
2007-06-12	14.66	14.66	14.18	14.23	27999
2007-06-13	14.29	14.55	14.21	14.47	61575
2007-06-14	14.45	14.53	14.33	14.33	20718
2007-06-15	14.73	14.77	14.37	14.50	156642
2007-06-18	14.48	15.09	14.39	14.97	121236
2007-06-19	14.87	15.32	14.87	15.32	25731
2007-06-20	15.32	15.34	14.65	14.67	30567
2007-06-21	14.55	14.65	14.27	14.51	28941
2007-06-22	14.51	14.51	14.01	14.48	216441
2007-06-25	14.47	14.60	14.14	14.16	31470
2007-06-26	14.29	14.41	14.01	14.33	43284
2007-06-27	14.23	14.91	14.13	14.90	26658
2007-06-28	14.96	14.96	14.44	14.54	47403
2007-06-29	14.62	14.87	14.17	14.18	29736
2007-07-02	14.27	14.49	14.19	14.33	18618
2007-07-03	14.37	14.37	14.16	14.20	5940
2007-07-05	14.20	14.20	14.05	14.15	15909
2007-07-06	14.12	14.57	14.12	14.40	33999
2007-07-09	14.43	14.70	14.12	14.16	24921
2007-07-10	14.16	14.16	13.73	13.81	45525
2007-07-11	13.83	13.89	13.70	13.74	35742
2007-07-12	13.85	14.12	13.73	14.12	28755
2007-07-13	14.17	14.17	13.37	13.38	186285
2007-07-16	13.44	14.86	13.44	14.33	441609
2007-07-17	15.00	15.30	14.83	14.83	218835
2007-07-18	15.05	15.37	14.86	15.37	199143
2007-07-19	15.37	15.50	15.17	15.45	48993
2007-07-20	15.42	15.42	14.77	14.95	71553
2007-07-23	15.00	15.73	15.00	15.67	123087
2007-07-24	15.42	15.80	15.21	15.47	199209
2007-07-25	15.61	15.99	14.98	15.30	215748
2007-07-26	15.26	15.33	14.64	15.03	81834
2007-07-27	15.01	15.27	14.77	14.87	71274
2007-07-30	14.75	15.42	14.59	15.27	73935
2007-07-31	15.40	15.43	15.05	15.13	77103
2007-08-01	15.02	15.85	15.02	15.72	164205
2007-08-02	15.78	16.24	15.78	16.11	100716
2007-08-03	16.14	16.20	15.01	15.12	127335
2007-08-06	15.23	16.23	14.55	16.10	142260
2007-08-07	16.22	16.30	15.56	15.93	111471
2007-08-08	16.12	16.24	15.09	15.78	166434
2007-08-09	15.60	15.86	14.95	15.32	56922
2007-08-10	14.90	16.53	14.87	15.82	89448
2007-08-13	15.95	16.41	15.48	15.64	60792
2007-08-14	15.85	15.85	15.06	15.25	43809
2007-08-15	15.82	16.11	15.13	15.15	53781
2007-08-16	15.19	16.03	14.37	16.03	117642
2007-08-17	16.95	16.95	15.86	16.61	89550
2007-08-20	16.65	16.79	16.23	16.33	42879
2007-08-21	16.17	16.76	16.06	16.54	32835
2007-08-22	16.73	17.32	16.61	16.93	49356
2007-08-23	16.83	16.83	15.71	15.83	56070
2007-08-24	15.90	16.16	15.58	16.15	32301
2007-08-27	16.13	16.23	15.51	16.13	60858
2007-08-28	16.00	16.00	15.42	15.59	79824
2007-08-29	15.71	16.05	15.43	16.05	25995
2007-08-30	15.84	16.17	15.57	15.64	25473
2007-08-31	15.90	15.90	15.50	15.53	30795
2007-09-04	15.49	16.00	15.49	16.00	21423
2007-09-05	15.87	15.93	15.51	15.52	16767
2007-09-06	15.54	15.77	15.41	15.67	32397
2007-09-07	15.43	15.66	15.34	15.55	45903
2007-09-10	15.59	15.63	14.88	15.16	22974
2007-09-11	15.27	15.97	15.27	15.94	16494
2007-09-12	15.89	15.89	15.65	15.69	20763
2007-09-13	15.80	15.80	15.30	15.57	12711
2007-09-14	15.36	15.61	15.04	15.60	22959
2007-09-17	15.59	15.59	15.18	15.19	8442
2007-09-18	15.24	16.55	14.90	16.55	96489
2007-09-19	16.50	16.96	16.00	16.94	69141
2007-09-20	16.89	16.89	16.07	16.24	36993
2007-09-21	16.39	16.43	16.07	16.29	92298
2007-09-24	16.25	16.40	15.80	15.95	26781
2007-09-25	15.83	16.07	15.79	15.83	13182
2007-09-26	15.97	16.37	15.81	16.10	20310
2007-09-27	16.39	16.60	16.33	16.33	53187
2007-09-28	16.29	16.38	15.37	15.41	40830
2007-10-01	15.37	16.63	15.37	16.21	68898
2007-10-02	16.25	16.63	16.24	16.57	23616
2007-10-03	16.45	16.47	15.91	15.95	53256
2007-10-04	16.04	16.27	15.91	16.16	8094
2007-10-05	16.33	16.67	16.09	16.55	34683
2007-10-08	16.48	16.51	16.10	16.47	30819
2007-10-09	16.51	16.51	16.07	16.30	15564
2007-10-10	16.30	16.45	16.08	16.40	21909
2007-10-11	16.51	16.53	15.91	16.09	31800
2007-10-12	16.03	16.40	15.83	16.27	14463
2007-10-15	16.09	16.09	14.33	14.65	115776
2007-10-16	14.53	14.53	13.53	14.26	183924
2007-10-17	14.41	14.41	13.64	13.85	125622
2007-10-18	13.77	14.11	13.65	14.11	38289
2007-10-19	14.10	14.10	13.57	13.68	104337
2007-10-22	13.55	13.72	13.33	13.63	105303
2007-10-23	13.55	13.57	13.38	13.51	41280
2007-10-24	13.43	13.86	13.33	13.53	52032
2007-10-25	13.55	14.04	13.12	13.13	35829
2007-10-26	13.33	13.98	13.23	13.94	50436
2007-10-29	13.97	14.04	13.57	13.88	48672
2007-10-30	13.79	14.00	13.51	13.55	31713
2007-10-31	13.64	14.45	13.64	13.94	55134
2007-11-01	13.66	13.78	13.24	13.43	198234
2007-11-02	13.63	13.88	13.34	13.51	22977
2007-11-05	13.30	13.51	13.03	13.19	67827
2007-11-06	13.21	13.65	13.00	13.61	39576
2007-11-07	13.41	13.72	13.21	13.46	62160
2007-11-08	13.58	13.91	13.33	13.79	49494
2007-11-09	13.59	14.28	13.35	14.26	28569
2007-11-12	14.23	14.39	13.57	13.97	53145
2007-11-13	14.13	14.37	13.87	14.32	73944
2007-11-14	14.45	14.46	13.67	13.80	37641
2007-11-15	13.81	13.86	13.35	13.53	103332
2007-11-16	13.58	13.66	13.00	13.30	34554
2007-11-19	13.13	13.33	12.87	13.29	39027
2007-11-20	13.24	13.33	12.93	13.30	62145
2007-11-21	13.25	13.33	13.11	13.25	23754
2007-11-23	13.33	13.50	13.21	13.29	20985
2007-11-26	13.33	13.40	12.75	12.84	106263
2007-11-27	12.87	13.24	12.81	13.04	51051
2007-11-28	13.24	13.41	13.00	13.41	62622
2007-11-29	13.39	13.39	12.91	12.93	78828
2007-11-30	13.15	13.19	12.52	12.63	90990
2007-12-03	12.45	13.03	12.32	12.32	55539
2007-12-04	12.25	12.61	12.17	12.43	49020
2007-12-05	12.66	12.75	12.54	12.71	57795
2007-12-06	12.66	13.00	12.31	13.00	80241
2007-12-07	13.07	13.27	12.79	13.20	171135
2007-12-10	13.21	13.50	13.19	13.31	147813
2007-12-11	13.40	13.90	13.04	13.21	72189
2007-12-12	13.67	13.79	13.07	13.51	267618
2007-12-13	13.31	13.58	12.99	13.58	59541
2007-12-14	13.39	13.53	13.15	13.15	42243
2007-12-17	13.07	13.13	12.80	12.85	57777
2007-12-18	13.04	13.42	12.89	13.42	120018
2007-12-19	13.37	13.67	13.32	13.61	51975
2007-12-20	13.75	13.75	13.35	13.75	53403
2007-12-21	14.16	14.51	13.97	14.33	171561
2007-12-24	14.44	14.81	14.03	14.61	61947
2007-12-26	14.60	15.27	13.46	15.27	105300
2007-12-27	15.18	15.18	14.03	14.03	95337
2007-12-28	14.27	14.57	13.91	13.91	24954
2007-12-31	13.61	14.27	13.45	13.93	33249
2008-01-02	13.79	13.99	13.07	13.37	72807
2008-01-03	13.42	13.86	13.00	13.00	81894
2008-01-04	12.81	13.11	12.37	12.47	73938
2008-01-07	12.51	13.45	12.51	13.22	68628
2008-01-08	13.27	13.49	12.51	12.55	67836
2008-01-09	12.50	12.93	12.47	12.93	47589
2008-01-10	12.75	13.71	12.43	13.45	38145
2008-01-11	13.32	13.45	12.34	12.35	62397
2008-01-14	12.56	13.03	12.44	12.97	27324
2008-01-15	12.97	12.97	12.21	12.91	42033
2008-01-16	12.70	13.80	12.40	13.40	53118
2008-01-17	13.28	13.28	12.66	12.67	27384
2008-01-18	12.58	12.86	12.09	12.37	62751
2008-01-22	11.84	13.03	11.25	12.91	46722
2008-01-23	12.58	13.54	12.31	13.49	44124
2008-01-24	13.36	13.41	12.77	12.88	34533
2008-01-25	13.09	13.43	13.09	13.29	30705
2008-01-28	13.29	14.17	12.81	14.07	66957
2008-01-29	14.13	14.13	13.17	13.67	21843
2008-01-30	13.54	14.15	13.12	13.83	21762
2008-01-31	13.49	14.81	13.46	14.77	64029
2008-02-01	14.80	14.80	13.67	14.49	80190
2008-02-04	14.47	14.67	14.03	14.48	85992
2008-02-05	14.16	14.16	13.71	13.93	99672
2008-02-06	14.07	14.10	13.71	13.83	30651
2008-02-07	13.79	14.05	13.57	13.83	41142
2008-02-08	13.73	13.96	13.43	13.62	82392
2008-02-11	13.65	13.65	13.13	13.14	37527
2008-02-12	13.23	13.95	13.23	13.57	55638
2008-02-13	13.73	14.16	13.70	14.16	31056
2008-02-14	14.17	14.57	13.58	13.66	63549
2008-02-15	13.59	13.79	13.57	13.68	40944
2008-02-19	13.89	14.01	13.57	13.82	46275
2008-02-20	13.75	13.94	13.57	13.94	48552
2008-02-21	14.07	14.25	13.66	13.67	34755
2008-02-22	13.71	14.05	13.46	13.69	63540
2008-02-25	13.61	14.21	13.61	14.11	133680
2008-02-26	14.04	14.23	13.92	14.11	100182
2008-02-27	13.94	14.27	13.93	14.09	84756
2008-02-28	14.00	14.32	13.64	13.79	41004
2008-02-29	13.59	13.90	13.59	13.60	46062
2008-03-03	13.60	13.83	13.17	13.34	115971
2008-03-04	13.17	13.60	13.13	13.45	48999
2008-03-05	13.55	13.80	13.30	13.74	78615
2008-03-06	13.64	13.64	13.22	13.22	39489
2008-03-07	13.03	13.59	13.03	13.40	20331
2008-03-10	13.45	13.45	13.24	13.31	70899
2008-03-11	13.67	14.17	13.50	14.16	74586
2008-03-12	14.30	14.33	13.62	13.87	71715
2008-03-13	13.69	14.23	13.59	14.17	20325
2008-03-14	14.32	14.32	13.66	14.04	42378
2008-03-17	13.61	14.33	13.59	13.89	65355
2008-03-18	14.25	14.40	14.09	14.38	43299
2008-03-19	14.51	14.57	14.27	14.29	45900
2008-03-20	14.55	15.25	13.71	15.25	310212
2008-03-24	15.13	15.54	14.80	15.54	97740
2008-03-25	15.50	15.50	14.74	15.44	140169
2008-03-26	15.06	15.93	14.58	15.91	82083
2008-03-27	15.98	15.98	15.45	15.67	25755
2008-03-28	15.39	15.80	15.39	15.47	16539
2008-03-31	15.45	15.70	15.10	15.10	19314
2008-04-01	15.41	15.61	15.39	15.57	28089
2008-04-02	15.50	15.57	15.13	15.47	21744
2008-04-03	15.30	15.61	15.10	15.47	128676
2008-04-04	15.55	15.57	15.37	15.49	21978
2008-04-07	15.37	15.61	15.32	15.46	70782
2008-04-08	15.31	15.59	15.31	15.50	10140
2008-04-09	15.40	15.48	15.33	15.43	123903
2008-04-10	15.43	15.51	15.25	15.48	89070
2008-04-11	15.27	15.50	15.11	15.31	80643
2008-04-14	15.24	15.39	15.06	15.10	89355
2008-04-15	15.27	15.43	14.87	15.32	67776
2008-04-16	15.59	15.83	15.38	15.80	88200
2008-04-17	15.70	15.70	15.23	15.56	20409
2008-04-18	15.88	16.00	15.53	15.96	50526
2008-04-21	15.80	15.96	15.67	15.77	25722
2008-04-22	15.67	15.75	15.16	15.34	53250
2008-04-23	15.41	15.41	14.59	14.71	41334
2008-04-24	14.83	15.79	14.83	15.67	48348
2008-04-25	15.84	15.91	15.34	15.73	23991
2008-04-28	15.88	16.00	15.48	15.87	39432
2008-04-29	15.89	15.89	15.69	15.71	11871
2008-04-30	15.79	15.95	15.37	15.53	51162
2008-05-01	15.55	15.99	15.50	15.96	102405
2008-05-02	16.00	16.00	15.44	15.54	50421
2008-05-05	15.41	15.85	15.38	15.75	62988
2008-05-06	15.65	16.19	15.65	16.15	224895
2008-05-07	15.88	16.27	15.34	15.49	86040
2008-05-08	15.86	15.86	15.42	15.53	55269
2008-05-09	15.34	15.82	15.34	15.50	27822
2008-05-12	15.58	16.11	15.43	16.00	60162
2008-05-13	16.05	16.15	15.74	16.07	46512
2008-05-14	16.05	16.33	15.91	16.03	45903
2008-05-15	16.00	16.33	15.50	16.23	50316
2008-05-16	16.37	16.37	15.73	15.91	54981
2008-05-19	15.87	16.08	15.67	15.82	66960
2008-05-20	15.72	16.16	15.72	15.86	31551
2008-05-21	16.03	16.20	15.73	15.88	49698
2008-05-22	15.99	16.30	15.67	16.30	56844
2008-05-23	16.21	16.30	16.04	16.14	35769
2008-05-27	16.05	16.50	16.05	16.43	66444
2008-05-28	16.50	16.50	16.21	16.33	45327
2008-05-29	16.31	16.43	16.21	16.43	75375
2008-05-30	16.40	16.40	15.95	15.95	43710
2008-06-02	15.93	16.19	15.79	16.05	54873
2008-06-03	16.15	16.27	16.06	16.14	54459
2008-06-04	16.13	16.33	16.06	16.20	69915
2008-06-05	16.23	16.67	16.09	16.67	62412
2008-06-06	16.53	16.53	15.67	15.74	70062
2008-06-09	15.94	16.29	15.88	16.19	83577
2008-06-10	16.05	16.26	15.67	15.77	97335
2008-06-11	15.76	15.85	15.39	15.39	42813
2008-06-12	15.60	15.80	15.33	15.41	21168
2008-06-13	15.69	15.81	15.34	15.60	24366
2008-06-16	15.60	15.89	15.59	15.89	20685
2008-06-17	15.91	15.91	14.99	15.09	24726
2008-06-18	15.12	15.52	14.77	14.98	16761
2008-06-19	15.03	15.65	14.90	15.19	33537
2008-06-20	15.07	15.48	14.68	14.79	102120
2008-06-23	14.90	15.13	14.00	14.03	38307
2008-06-24	14.00	14.29	13.42	13.82	34515
2008-06-25	13.83	13.83	13.40	13.83	48465
2008-06-26	13.69	14.19	13.39	13.39	38484
2008-06-27	13.39	13.65	12.67	13.13	255906
2008-06-30	13.00	13.33	12.72	12.72	64929
2008-07-01	12.79	13.30	12.63	13.29	65169
2008-07-02	13.30	13.65	13.09	13.56	67587
2008-07-03	13.57	13.91	13.33	13.64	10092
2008-07-07	13.83	14.33	12.74	12.86	42591
2008-07-08	12.93	14.55	12.35	14.33	77739
2008-07-09	14.03	14.30	13.41	13.43	52833
2008-07-10	13.38	14.14	13.12	13.96	27816
2008-07-11	13.81	14.59	13.61	14.33	75918
2008-07-14	14.48	14.61	13.41	13.61	30453
2008-07-15	13.32	13.67	13.25	13.36	54330
2008-07-16	13.55	14.67	13.18	14.57	59985
2008-07-17	14.83	14.89	14.27	14.67	79983
2008-07-18	14.74	14.96	14.17	14.21	80718
2008-07-21	14.07	14.23	14.07	14.08	23763
2008-07-22	13.89	14.62	13.87	14.49	67152
2008-07-23	14.47	14.62	14.03	14.07	101442
2008-07-24	13.89	14.00	13.84	13.99	53808
2008-07-25	14.23	14.23	13.73	14.00	54213
2008-07-28	13.97	14.00	13.45	13.46	38979
2008-07-29	14.23	14.23	13.87	13.90	65418
2008-07-30	14.13	14.13	13.79	13.87	47517
2008-07-31	13.61	13.94	13.61	13.73	90435
2008-08-01	13.80	13.88	13.57	13.80	24951
2008-08-04	13.82	13.82	13.32	13.49	80628
2008-08-05	13.71	13.73	13.60	13.66	81849
2008-08-06	13.57	13.57	13.29	13.49	86127
2008-08-07	13.28	13.53	13.23	13.39	62832
2008-08-08	13.33	13.83	13.33	13.60	66477
2008-08-11	13.63	13.91	13.52	13.91	82452
2008-08-12	13.79	14.65	13.73	14.65	64035
2008-08-13	14.54	15.00	14.44	14.95	70161
2008-08-14	14.83	15.05	13.95	14.69	61092
2008-08-15	15.15	15.33	14.12	14.80	61674
2008-08-18	14.72	14.72	14.27	14.43	25926
2008-08-19	14.25	14.42	14.15	14.38	29481
2008-08-20	14.45	14.76	14.19	14.19	22989
2008-08-21	13.95	14.55	13.95	14.23	23520
2008-08-22	14.45	14.68	14.19	14.40	34206
2008-08-25	14.29	14.29	13.31	13.39	22683
2008-08-26	13.35	13.93	13.35	13.83	29025
2008-08-27	13.84	14.16	13.39	13.83	45231
2008-08-28	13.97	14.24	13.73	14.24	22977
2008-08-29	14.09	14.09	13.38	13.58	40455
2008-09-02	13.82	14.24	13.82	13.99	38502
2008-09-03	13.95	14.09	13.43	13.59	54672
2008-09-04	13.50	13.83	13.50	13.57	42075
2008-09-05	13.42	14.37	13.42	14.23	62280
2008-09-08	14.86	14.86	13.52	13.89	60162
2008-09-09	13.70	14.73	13.61	14.15	35766
2008-09-10	14.49	14.59	13.73	14.59	42237
2008-09-11	13.93	14.57	13.93	14.56	44799
2008-09-12	14.33	14.78	14.31	14.74	43674
2008-09-15	14.60	15.20	13.92	14.07	41025
2008-09-16	13.49	15.98	13.49	15.62	71286
2008-09-17	15.16	15.20	14.27	14.29	63132
2008-09-18	14.59	17.00	14.29	17.00	151833
2008-09-19	20.06	20.06	15.25	15.95	334731
2008-09-22	15.47	16.31	15.47	15.59	31011
2008-09-23	15.25	17.00	15.25	16.09	76080
2008-09-24	15.93	15.95	15.03	15.33	55194
2008-09-25	14.97	15.92	14.79	15.92	42633
2008-09-26	15.19	15.70	15.01	15.50	34779
2008-09-29	15.83	16.27	14.85	14.85	53871
2008-09-30	14.67	16.11	14.37	14.64	52785
2008-10-01	14.60	14.60	13.37	13.93	51063
2008-10-02	13.59	14.58	13.27	14.43	28650
2008-10-03	14.79	15.83	13.87	13.98	23415
2008-10-06	13.73	16.00	13.73	14.54	93762
2008-10-07	14.56	14.56	13.33	13.49	46035
2008-10-08	13.25	14.35	13.17	13.66	73734
2008-10-09	13.81	13.81	11.34	11.37	95097
2008-10-10	10.97	14.51	9.95	14.23	102549
2008-10-13	15.33	15.33	13.81	14.67	83718
2008-10-14	15.32	15.32	12.81	13.44	42945
2008-10-15	13.09	13.97	12.67	13.24	55356
2008-10-16	13.35	14.67	13.05	14.59	101376
2008-10-17	14.17	14.17	13.37	13.53	62391
2008-10-20	13.47	14.30	13.47	14.23	32685
2008-10-21	13.97	14.09	13.33	13.35	49281
2008-10-22	12.99	14.00	12.79	13.27	35259
2008-10-23	13.47	13.97	12.93	13.21	46122
2008-10-24	12.75	13.21	12.67	12.73	21018
2008-10-27	12.67	12.71	11.67	11.83	31632
2008-10-28	12.32	13.67	11.91	13.37	69810
2008-10-29	13.35	13.91	13.07	13.46	33750
2008-10-30	13.87	13.87	12.71	13.44	40608
2008-10-31	13.33	14.97	12.92	14.97	56802
2008-11-03	14.78	14.96	14.00	14.26	49521
2008-11-04	14.67	14.67	13.77	14.23	38103
2008-11-05	13.93	14.64	13.93	14.21	74481
2008-11-06	14.03	14.34	13.69	14.26	25269
2008-11-07	14.41	14.57	13.90	14.13	37401
2008-11-10	14.39	14.50	13.34	13.71	21330
2008-11-11	13.51	14.27	13.43	13.91	58422
2008-11-12	13.65	14.05	13.39	13.55	41346
2008-11-13	13.73	14.33	12.36	14.13	87966
2008-11-14	13.87	13.95	12.68	12.69	49677
2008-11-17	12.66	13.42	12.61	13.15	54981
2008-11-18	13.32	13.32	12.03	12.35	52701
2008-11-19	12.17	13.33	12.17	12.97	95265
2008-11-20	12.79	12.79	11.72	12.32	104649
2008-11-21	12.45	14.33	12.32	14.28	192342
2008-11-24	14.35	14.61	14.05	14.44	216723
2008-11-25	14.57	14.57	13.66	14.01	185685
2008-11-26	13.73	14.67	13.73	14.67	110817
2008-11-28	14.47	14.79	14.20	14.79	23451
2008-12-01	14.24	14.57	12.39	12.65	55911
2008-12-02	13.01	14.20	12.69	14.07	134415
2008-12-03	13.63	14.80	13.25	13.91	82815
2008-12-04	13.62	14.47	13.35	13.38	44742
2008-12-05	13.33	14.67	13.33	14.67	51585
2008-12-08	14.97	15.11	14.41	14.80	81828
2008-12-09	14.56	14.98	14.27	14.37	44520
2008-12-10	14.53	15.13	14.25	14.97	81228
2008-12-11	14.53	14.97	14.41	14.47	77199
2008-12-12	14.15	14.69	14.15	14.55	72741
2008-12-15	14.39	14.39	13.36	13.59	74853
2008-12-16	13.94	15.13	13.51	15.13	169395
2008-12-17	14.84	14.84	14.22	14.57	81000
2008-12-18	14.65	14.65	14.03	14.13	51315
2008-12-19	14.69	15.31	14.23	14.85	268542
2008-12-22	14.85	15.05	13.34	13.75	71682
2008-12-23	13.95	15.17	13.65	15.05	123378
2008-12-24	14.99	15.29	14.76	15.15	16842
2008-12-26	15.25	15.27	14.66	15.14	34251
2008-12-29	15.16	15.25	14.67	14.71	73002
2008-12-30	14.95	15.33	14.64	15.33	44889
2008-12-31	15.33	16.07	14.84	15.88	93030
2009-01-02	15.91	15.91	15.17	15.31	31425
2009-01-05	15.45	15.45	14.45	14.67	56304
2009-01-06	14.89	15.26	14.35	14.73	53334
2009-01-07	14.51	14.73	14.36	14.43	18621
2009-01-08	14.41	14.91	14.34	14.90	35640
2009-01-09	14.85	14.92	14.39	14.64	70194
2009-01-12	14.65	14.96	14.47	14.54	62976
2009-01-13	14.44	14.89	14.44	14.80	65853
2009-01-14	14.41	14.80	14.39	14.49	69246
2009-01-15	14.48	14.48	13.87	14.33	100020
2009-01-16	14.33	14.33	13.95	14.31	44328
2009-01-20	14.06	14.24	13.09	13.10	42984
2009-01-21	13.25	13.87	12.89	13.83	61431
2009-01-22	13.56	13.74	12.87	13.24	30018
2009-01-23	12.93	13.26	12.64	13.03	32745
2009-01-26	13.11	13.33	13.01	13.21	15732
2009-01-27	13.21	13.65	13.09	13.39	35526
2009-01-28	13.65	14.43	13.33	14.41	59157
2009-01-29	14.27	14.49	13.03	13.21	29460
2009-01-30	13.40	13.95	13.40	13.73	48078
2009-02-02	13.57	14.67	13.42	14.49	77013
2009-02-03	14.55	14.55	13.65	13.97	69717
2009-02-04	14.18	14.50	13.27	13.53	43545
2009-02-05	13.47	14.17	13.47	13.76	28359
2009-02-06	13.78	14.13	13.67	13.79	82947
2009-02-09	13.69	13.93	13.54	13.59	40512
2009-02-10	13.46	13.67	12.80	12.87	39237
2009-02-11	13.22	13.31	12.99	13.31	29958
2009-02-12	13.12	13.37	12.59	13.15	20811
2009-02-13	13.20	13.25	12.52	12.61	19008
2009-02-17	12.39	13.13	11.87	11.87	36828
2009-02-18	12.07	12.58	12.03	12.13	45534
2009-02-19	12.18	12.31	12.07	12.12	70794
2009-02-20	11.94	12.44	11.93	12.21	65223
2009-02-23	12.36	12.51	11.76	11.91	47841
2009-02-24	12.06	12.27	11.89	12.19	69018
2009-02-25	12.12	12.38	11.39	11.93	82803
2009-02-26	12.03	12.25	11.90	11.90	95487
2009-02-27	11.77	12.00	11.58	11.63	36336
2009-03-02	11.47	11.70	10.88	11.10	90846
2009-03-03	11.37	11.39	10.70	10.79	91941
2009-03-04	10.97	11.11	10.43	10.96	67830
2009-03-05	10.71	10.71	9.87	9.87	79389
2009-03-06	10.00	10.17	9.67	10.01	48657
2009-03-09	9.93	10.36	9.43	9.44	45930
2009-03-10	9.66	10.91	9.49	10.89	70629
2009-03-11	10.93	11.17	10.66	10.82	35880
2009-03-12	10.79	12.66	10.79	12.59	57459
2009-03-13	12.62	12.64	11.95	12.19	21186
2009-03-16	12.64	12.90	12.47	12.55	48906
2009-03-17	12.58	13.20	12.03	13.16	35535
2009-03-18	13.06	14.35	13.03	14.35	56382
2009-03-19	14.47	14.47	13.41	13.51	21705
2009-03-20	13.69	13.83	13.07	13.08	69612
2009-03-23	13.51	14.80	13.47	14.77	64935
2009-03-24	14.47	14.70	12.70	12.79	48588
2009-03-25	12.95	13.39	12.16	13.11	73887
2009-03-26	13.28	13.94	12.97	13.94	66273
2009-03-27	13.62	14.04	12.87	12.90	42564
2009-03-30	12.61	13.07	12.19	12.19	45507
2009-03-31	12.39	13.30	12.35	12.79	69747
2009-04-01	12.61	13.40	12.32	13.39	33345
2009-04-02	13.69	13.99	13.69	13.90	56460
2009-04-03	13.82	13.93	13.73	13.89	28407
2009-04-06	13.73	13.73	13.01	13.26	35871
2009-04-07	13.21	13.53	12.91	12.96	27393
2009-04-08	13.05	13.53	12.95	13.46	35568
2009-04-09	13.83	14.01	13.64	13.88	76761
2009-04-13	13.65	14.03	13.41	13.95	43191
2009-04-14	13.53	13.70	12.91	12.96	40284
2009-04-15	12.93	13.59	12.78	13.58	19374
2009-04-16	13.68	13.71	13.23	13.52	30021
2009-04-17	13.59	13.70	13.23	13.40	39579
2009-04-20	13.04	13.25	12.34	12.41	48114
2009-04-21	12.39	13.53	12.31	13.53	33240
2009-04-22	13.26	13.71	12.75	12.87	31317
2009-04-23	12.93	12.93	12.24	12.51	36639
2009-04-24	12.60	12.92	12.25	12.77	24204
2009-04-27	12.46	12.99	12.17	12.46	41235
2009-04-28	12.46	12.82	12.27	12.35	11349
2009-04-29	12.43	13.11	12.43	13.03	27690
2009-04-30	13.12	13.39	12.49	12.51	37230
2009-05-01	12.51	12.59	11.79	11.89	23415
2009-05-04	11.98	12.40	11.79	12.40	27204
2009-05-05	12.29	12.67	12.01	12.09	48684
2009-05-06	12.50	12.50	11.87	12.09	28650
2009-05-07	12.00	12.21	11.40	11.82	80508
2009-05-08	12.23	12.60	12.13	12.57	62916
2009-05-11	12.27	12.65	12.27	12.28	24759
2009-05-12	12.31	12.50	11.92	12.35	32025
2009-05-13	12.10	12.32	11.85	11.88	61647
2009-05-14	12.01	12.57	11.73	12.29	36168
2009-05-15	12.53	12.53	11.83	11.96	61113
2009-05-18	12.17	12.92	12.17	12.58	33195
2009-05-19	12.24	12.45	12.14	12.34	16845
2009-05-20	12.93	12.93	11.91	12.10	36567
2009-05-21	11.91	12.61	11.75	11.99	41790
2009-05-22	12.03	12.47	11.61	11.61	28746
2009-05-26	11.52	12.83	11.52	12.83	55416
2009-05-27	12.70	12.70	12.15	12.15	41535
2009-05-28	12.29	12.53	11.90	11.97	22917
2009-05-29	12.05	12.68	11.91	12.45	46680
2009-06-01	12.62	13.10	11.91	13.07	51474
2009-06-02	12.97	13.33	12.81	13.25	64287
2009-06-03	13.09	13.11	12.85	13.07	33264
2009-06-04	13.15	13.33	12.97	13.11	38073
2009-06-05	13.28	13.29	12.92	13.07	14799
2009-06-08	12.99	13.14	12.79	12.89	18783
2009-06-09	12.93	13.03	12.83	12.83	20232
2009-06-10	12.99	12.99	12.65	12.78	34047
2009-06-11	12.86	13.25	12.47	13.13	19218
2009-06-12	12.97	13.27	12.65	13.20	49908
2009-06-15	13.01	13.01	12.57	12.71	24393
2009-06-16	12.75	12.96	12.35	12.35	25719
2009-06-17	12.39	12.92	12.25	12.59	17325
2009-06-18	12.53	12.85	12.34	12.71	8526
2009-06-19	12.95	13.09	12.85	13.02	77973
2009-06-22	12.89	13.09	12.51	12.56	38760
2009-06-23	12.63	13.01	12.47	12.47	28425
2009-06-24	12.63	12.77	12.33	12.41	12282
2009-06-25	12.34	12.76	12.34	12.75	21831
2009-06-26	12.63	12.95	12.37	12.58	209211
2009-06-29	12.41	12.78	12.40	12.70	26097
2009-06-30	12.70	12.86	12.60	12.67	23670
2009-07-01	12.81	13.10	12.46	12.80	32049
2009-07-02	12.53	12.59	12.05	12.10	59160
2009-07-06	12.08	12.34	12.03	12.19	28863
2009-07-07	12.25	12.79	12.02	12.43	32736
2009-07-08	12.53	12.73	12.33	12.50	52827
2009-07-09	12.61	12.61	12.14	12.17	31494
2009-07-10	11.87	12.17	11.87	12.16	13608
2009-07-13	12.15	12.65	12.11	12.63	29079
2009-07-14	12.59	12.61	12.22	12.41	18201
2009-07-15	12.53	12.75	12.40	12.75	41496
2009-07-16	12.47	13.25	12.47	12.91	25227
2009-07-17	12.95	12.95	12.70	12.83	27360
2009-07-20	12.91	12.94	12.52	12.92	18411
2009-07-21	12.96	12.96	12.71	12.81	16890
2009-07-22	12.70	13.17	12.60	12.71	26274
2009-07-23	12.63	12.87	12.47	12.83	35706
2009-07-24	12.75	12.75	12.29	12.66	30003
2009-07-27	12.66	13.00	12.66	12.83	29550
2009-07-28	12.77	13.27	12.77	13.07	38736
2009-07-29	12.99	13.09	12.90	13.08	14694
2009-07-30	13.23	13.33	13.07	13.32	33120
2009-07-31	13.22	13.39	13.05	13.05	62373
2009-08-03	13.14	13.28	12.92	13.11	30351
2009-08-04	12.97	13.17	12.90	13.13	25812
2009-08-05	13.11	13.30	12.87	12.97	56079
2009-08-06	13.29	13.35	12.73	12.73	33462
2009-08-07	12.96	13.50	12.96	13.35	46206
2009-08-10	13.22	13.56	13.22	13.51	15879
2009-08-11	13.41	13.41	12.93	13.05	13749
2009-08-12	13.21	13.86	13.19	13.61	52869
2009-08-13	13.61	13.61	13.47	13.61	19833
2009-08-14	13.59	13.59	12.74	12.96	43095
2009-08-17	12.54	12.97	12.54	12.78	28677
2009-08-18	12.90	13.23	12.67	13.15	20544
2009-08-19	12.95	13.52	12.71	13.47	25593
2009-08-20	13.45	13.56	13.31	13.53	29529
2009-08-21	13.72	13.90	13.45	13.83	67995
2009-08-24	13.79	13.82	13.65	13.77	23790
2009-08-25	13.70	13.83	13.47	13.73	10644
2009-08-26	13.67	13.82	13.67	13.82	17301
2009-08-27	13.75	13.84	13.54	13.83	22119
2009-08-28	13.89	13.89	13.42	13.51	15477
2009-08-31	13.40	13.48	13.25	13.26	50616
2009-09-01	13.13	13.64	12.88	12.97	40254
2009-09-02	12.97	13.48	12.97	13.01	15012
2009-09-03	13.04	13.15	12.87	13.14	10674
2009-09-04	13.01	13.20	12.85	13.08	21918
2009-09-08	13.17	13.24	12.85	12.97	15402
2009-09-09	12.89	13.62	12.89	13.43	26304
2009-09-10	13.31	13.55	13.16	13.50	20595
2009-09-11	13.35	13.62	13.25	13.44	36438
2009-09-14	13.57	13.58	13.25	13.57	17061
2009-09-15	13.49	13.81	13.41	13.72	59166
2009-09-16	13.79	13.83	13.50	13.83	16788
2009-09-17	13.83	13.98	13.53	13.91	37689
2009-09-18	13.94	14.15	13.82	14.14	101538
2009-09-21	13.95	14.24	13.95	14.21	25062
2009-09-22	14.21	14.42	14.15	14.40	36591
2009-09-23	14.40	14.50	14.04	14.04	29835
2009-09-24	14.27	14.30	13.99	14.08	46845
2009-09-25	13.97	14.43	13.91	14.01	49503
2009-09-28	14.13	14.99	14.13	14.92	53469
2009-09-29	14.63	14.83	14.36	14.38	20760
2009-09-30	14.43	14.51	13.77	13.77	48534
2009-10-01	13.85	14.05	13.45	13.67	41157
2009-10-02	13.49	13.62	13.39	13.40	15093
2009-10-05	13.51	13.89	13.38	13.68	19635
2009-10-06	13.78	13.96	13.49	13.72	15351
2009-10-07	13.84	13.95	13.71	13.79	9711
2009-10-08	13.85	14.17	13.76	13.99	28509
2009-10-09	14.01	14.56	13.93	14.55	30141
2009-10-12	14.21	14.26	13.89	13.99	14757
2009-10-13	14.26	14.33	13.75	14.29	53154
2009-10-14	14.43	14.73	14.19	14.63	56664
2009-10-15	14.56	14.83	14.41	14.51	35442
2009-10-16	14.43	14.61	13.79	13.91	94509
2009-10-19	13.99	14.63	13.97	14.44	77025
2009-10-20	14.47	14.47	14.00	14.17	44352
2009-10-21	14.09	14.31	13.87	14.01	59775
2009-10-22	13.94	14.35	13.93	14.33	35268
2009-10-23	14.34	14.38	13.92	14.21	52020
2009-10-26	14.07	14.45	13.89	14.08	48861
2009-10-27	14.10	14.20	13.35	13.53	100914
2009-10-28	13.57	14.11	13.54	13.93	77136
2009-10-29	14.04	14.05	13.84	13.93	116541
2009-10-30	13.77	13.91	13.63	13.71	59073
2009-11-02	13.78	13.89	13.42	13.69	70548
2009-11-03	13.61	13.74	13.43	13.73	36183
2009-11-04	13.77	13.77	13.09	13.09	53685
2009-11-05	13.26	13.50	13.17	13.45	61782
2009-11-06	13.25	13.40	13.23	13.24	23823
2009-11-09	13.32	13.40	13.19	13.26	33594
2009-11-10	13.15	13.15	12.79	12.81	53181
2009-11-11	12.95	12.95	12.59	12.70	52164
2009-11-12	12.60	12.60	12.15	12.15	116055
2009-11-13	11.25	11.29	10.90	11.16	2412219
2009-11-16	11.12	11.37	11.05	11.26	893382
2009-11-17	11.23	11.37	11.21	11.33	836430
2009-11-18	11.33	11.38	11.25	11.33	567387
2009-11-19	11.33	11.33	11.13	11.33	228351
2009-11-20	11.30	11.45	11.26	11.42	215796
2009-11-23	11.52	11.53	11.36	11.43	160608
2009-11-24	11.52	11.53	11.35	11.41	301842
2009-11-25	11.47	11.50	11.39	11.42	201609
2009-11-27	11.20	11.37	11.17	11.21	44754
2009-11-30	11.17	11.41	11.04	11.36	267144
2009-12-01	11.52	11.53	11.25	11.33	195942
2009-12-02	11.30	11.42	11.30	11.41	142569
2009-12-03	11.47	11.51	11.37	11.38	169104
2009-12-04	11.49	11.65	11.42	11.61	167613
2009-12-07	11.61	11.79	11.59	11.77	141315
2009-12-08	11.77	11.82	11.67	11.72	86391
2009-12-09	11.72	11.81	11.67	11.73	86664
2009-12-10	11.73	11.82	11.43	11.53	117096
2009-12-11	11.55	11.73	11.43	11.56	68265
2009-12-14	11.67	11.81	11.62	11.81	99381
2009-12-15	11.71	11.84	11.41	11.82	137832
2009-12-16	11.81	11.81	11.44	11.51	119745
2009-12-17	11.45	11.68	11.41	11.53	133095
2009-12-18	11.63	11.90	11.52	11.71	640656
2009-12-21	11.75	11.90	11.62	11.73	70662
2009-12-22	11.73	11.89	11.68	11.79	74388
2009-12-23	11.83	11.90	11.62	11.83	54222
2009-12-24	11.86	11.89	11.74	11.85	14136
2009-12-28	11.86	11.90	11.70	11.85	78807
2009-12-29	11.88	11.89	11.74	11.78	38658
2009-12-30	11.69	11.85	11.67	11.80	103551
2009-12-31	11.76	11.79	11.45	11.50	115182
2010-01-04	11.67	11.77	11.61	11.72	71790
2010-01-05	11.73	11.86	11.56	11.70	98940
2010-01-06	11.72	11.89	11.57	11.61	99909
2010-01-07	11.69	11.87	11.53	11.77	80847
2010-01-08	11.69	11.85	11.62	11.78	53856
2010-01-11	11.85	11.85	11.57	11.73	82224
2010-01-12	11.67	11.71	11.53	11.59	43557
2010-01-13	11.60	11.71	11.53	11.63	67542
2010-01-14	11.62	11.77	11.61	11.71	29067
2010-01-15	11.75	11.75	11.37	11.58	91584
2010-01-19	11.62	11.85	11.41	11.83	137589
2010-01-20	11.75	11.80	11.41	11.55	73941
2010-01-21	11.53	11.55	11.34	11.43	83700
2010-01-22	11.40	11.55	11.35	11.41	88596
2010-01-25	11.47	11.54	11.41	11.45	87075
2010-01-26	11.44	11.68	11.43	11.46	96801
2010-01-27	11.43	11.71	11.43	11.57	62088
2010-01-28	11.63	11.85	11.43	11.72	97032
2010-01-29	11.73	12.40	11.59	12.37	294147
2010-02-01	12.36	12.36	11.77	12.03	153345
2010-02-02	12.00	12.19	11.86	11.87	74304
2010-02-03	11.81	12.05	11.51	11.61	46608
2010-02-04	11.59	11.61	11.34	11.35	67704
2010-02-05	11.41	11.75	11.33	11.68	82200
2010-02-08	11.67	11.67	11.38	11.46	54378
2010-02-09	11.63	11.63	11.36	11.40	32673
2010-02-10	11.37	11.47	11.34	11.45	35448
2010-02-11	11.41	11.70	11.41	11.69	60414
2010-02-12	11.59	11.75	11.46	11.72	59070
2010-02-16	11.77	11.93	11.56	11.65	30378
2010-02-17	11.72	11.75	11.56	11.68	36240
2010-02-18	11.70	11.79	11.58	11.73	34479
2010-02-19	11.73	11.91	11.62	11.81	51486
2010-02-22	11.82	11.91	11.69	11.88	26418
2010-02-23	11.88	11.88	11.63	11.68	36708
2010-02-24	11.69	11.87	11.68	11.82	27108
2010-02-25	11.68	11.82	11.63	11.81	33561
2010-02-26	11.83	11.85	11.64	11.74	40878
2010-03-01	11.82	11.85	11.71	11.84	51330
2010-03-02	11.83	11.86	11.75	11.85	61740
2010-03-03	11.86	12.00	11.77	11.79	40896
2010-03-04	11.81	11.93	11.74	11.93	20478
2010-03-05	11.93	12.16	11.91	12.07	63942
2010-03-08	12.03	12.11	11.85	12.02	37269
2010-03-09	12.01	12.03	11.89	11.99	49002
2010-03-10	11.97	12.01	11.91	11.99	21258
2010-03-11	11.89	11.97	11.83	11.90	48951
2010-03-12	11.91	12.09	11.80	12.01	97953
2010-03-15	12.02	12.04	11.81	12.01	35547
2010-03-16	12.02	12.04	11.84	11.96	81414
2010-03-17	11.98	12.10	11.98	12.05	84666
2010-03-18	12.00	12.12	12.00	12.09	21432
2010-03-19	12.16	12.47	12.07	12.41	148245
2010-03-22	12.32	12.73	12.20	12.61	108195
2010-03-23	12.65	12.67	12.42	12.63	78606
2010-03-24	12.37	12.58	12.37	12.46	50223
2010-03-25	12.55	12.77	12.52	12.59	65310
2010-03-26	12.60	12.70	12.23	12.53	95391
2010-03-29	12.57	12.75	12.53	12.57	35823
2010-03-30	12.56	12.77	12.56	12.65	28503
2010-03-31	12.63	12.79	12.47	12.70	109041
2010-04-01	12.70	12.79	12.63	12.79	54771
2010-04-05	12.79	12.90	12.67	12.90	57573
2010-04-06	12.82	13.06	12.82	13.04	29418
2010-04-07	12.99	13.07	12.99	13.07	89658
2010-04-08	13.00	13.13	12.97	13.11	53466
2010-04-09	13.07	13.23	13.02	13.20	48249
2010-04-12	13.17	13.25	13.13	13.23	44151
2010-04-13	13.20	13.25	13.03	13.25	50490
2010-04-14	13.29	13.67	13.24	13.63	149418
2010-04-15	13.67	13.73	13.64	13.67	207387
2010-04-16	13.69	13.70	13.52	13.62	86724
2010-04-19	13.57	13.64	13.49	13.60	69132
2010-04-20	13.60	13.71	13.54	13.71	52944
2010-04-21	13.65	13.89	13.49	13.86	53946
2010-04-22	13.75	14.14	13.75	14.12	37779
2010-04-23	14.13	14.33	14.08	14.28	37854
2010-04-26	14.30	14.45	13.95	13.95	39462
2010-04-27	13.92	14.15	13.71	14.02	66948
2010-04-28	14.06	14.13	13.99	13.99	43338
2010-04-29	14.05	14.48	13.97	14.13	84693
2010-04-30	14.09	14.13	13.88	13.91	136617
2010-05-03	13.97	14.13	13.97	14.10	82860
2010-05-04	13.92	14.02	13.75	13.96	140886
2010-05-05	13.84	14.14	13.73	14.00	104694
2010-05-06	14.00	14.20	13.29	13.68	125913
2010-05-07	13.60	14.01	13.57	13.79	122715
2010-05-10	14.18	14.50	13.87	14.50	125895
2010-05-11	14.32	14.60	14.27	14.56	69054
2010-05-12	14.60	14.78	14.51	14.73	116142
2010-05-13	14.64	14.76	14.50	14.55	52545
2010-05-14	14.44	14.44	13.99	14.11	82020
2010-05-17	14.21	14.23	14.03	14.22	45099
2010-05-18	14.25	14.25	13.67	13.87	67872
2010-05-19	13.91	13.93	13.76	13.81	56931
2010-05-20	13.68	13.74	13.30	13.39	95118
2010-05-21	13.26	13.60	13.26	13.53	84867
2010-05-24	13.48	13.48	13.17	13.21	41841
2010-05-25	13.11	13.13	12.97	13.10	63834
2010-05-26	13.15	13.45	13.09	13.31	72150
2010-05-27	13.53	13.66	13.41	13.65	73152
2010-05-28	13.57	13.57	13.24	13.47	51270
2010-06-01	13.35	13.41	13.18	13.18	64626
2010-06-02	13.21	13.65	13.21	13.65	39162
2010-06-03	13.61	14.02	13.53	13.97	71814
2010-06-04	13.80	13.80	13.23	13.30	145539
2010-06-07	13.39	13.59	13.14	13.15	63903
2010-06-08	13.24	13.24	13.10	13.16	65223
2010-06-09	13.29	13.45	13.10	13.18	81027
2010-06-10	13.39	13.59	13.19	13.50	59571
2010-06-11	13.39	13.93	13.39	13.92	38877
2010-06-14	14.05	14.06	13.78	13.83	54912
2010-06-15	13.95	14.00	13.81	14.00	39540
2010-06-16	13.87	14.11	13.87	14.00	36159
2010-06-17	14.04	14.04	13.89	13.99	14610
2010-06-18	14.09	14.32	13.98	14.16	123417
2010-06-21	14.29	14.29	13.97	14.04	73833
2010-06-22	14.03	14.13	13.71	13.74	47379
2010-06-23	13.68	13.95	13.68	13.78	36156
2010-06-24	13.68	13.91	13.68	13.73	50901
2010-06-25	13.75	14.02	13.58	14.00	302199
2010-06-28	13.92	14.17	13.72	14.05	59865
2010-06-29	13.85	13.93	13.54	13.69	82527
2010-06-30	13.73	13.81	13.31	13.32	76263
2010-07-01	13.40	13.51	13.09	13.46	37605
2010-07-02	13.55	13.71	13.37	13.39	42477
2010-07-06	13.54	13.55	13.19	13.29	59070
2010-07-07	13.37	13.50	13.33	13.49	77916
2010-07-08	13.65	13.71	13.41	13.68	75144
2010-07-09	13.62	13.80	13.52	13.75	24321
2010-07-12	13.73	13.75	13.41	13.51	32922
2010-07-13	13.72	13.97	13.72	13.84	77229
2010-07-14	13.75	13.80	13.63	13.77	67599
2010-07-15	13.68	13.68	13.41	13.44	24036
2010-07-16	13.33	13.51	12.77	12.86	92586
2010-07-19	12.91	12.93	12.73	12.86	19704
2010-07-20	12.72	13.15	12.72	13.15	54228
2010-07-21	13.13	13.31	12.55	12.57	61284
2010-07-22	12.77	13.30	12.65	13.25	92364
2010-07-23	13.16	13.72	13.10	13.64	106029
2010-07-26	13.72	14.01	13.54	13.91	95301
2010-07-27	13.97	14.09	13.53	13.61	73515
2010-07-28	13.57	13.67	13.34	13.48	48297
2010-07-29	13.62	13.76	13.25	13.59	47100
2010-07-30	13.38	13.87	13.35	13.69	82914
2010-08-02	13.88	14.05	13.67	14.00	62451
2010-08-03	13.90	14.00	13.83	13.83	56001
2010-08-04	13.95	13.95	13.77	13.86	56445
2010-08-05	13.75	13.89	13.72	13.72	76008
2010-08-06	13.55	13.89	13.55	13.88	57450
2010-08-09	13.99	14.13	13.89	14.10	38379
2010-08-10	13.91	13.98	13.65	13.67	60948
2010-08-11	13.46	13.46	13.10	13.16	76146
2010-08-12	13.10	13.20	13.01	13.01	46383
2010-08-13	13.01	13.19	12.83	12.86	62109
2010-08-16	12.87	13.27	12.81	13.01	63474
2010-08-17	13.11	13.17	12.87	12.94	54105
2010-08-18	12.89	13.04	12.75	12.88	28617
2010-08-19	12.81	12.97	12.42	12.52	79842
2010-08-20	12.47	12.77	12.34	12.72	78612
2010-08-23	12.76	12.87	12.07	12.11	53604
2010-08-24	12.01	12.61	12.01	12.40	43521
2010-08-25	12.29	12.63	12.19	12.60	38889
2010-08-26	12.61	12.89	12.34	12.36	29112
2010-08-27	12.53	12.89	12.51	12.87	40434
2010-08-30	12.78	12.81	12.33	12.33	43368
2010-08-31	12.27	12.61	12.26	12.35	30873
2010-09-01	12.55	12.97	12.55	12.95	60336
2010-09-02	12.85	13.00	12.67	12.95	33561
2010-09-03	13.09	13.19	12.93	13.15	40512
2010-09-07	13.14	13.14	12.95	13.01	36918
2010-09-08	13.10	13.28	12.89	13.04	17430
2010-09-09	13.17	13.23	12.91	13.01	15159
2010-09-10	13.08	13.19	12.99	13.09	20601
2010-09-13	13.15	13.44	13.15	13.34	49644
2010-09-14	13.36	13.49	13.29	13.41	39696
2010-09-15	13.40	13.43	13.27	13.31	60489
2010-09-16	13.16	13.16	12.50	12.65	95295
2010-09-17	12.71	12.71	12.59	12.65	85716
2010-09-20	12.65	12.85	12.59	12.81	106368
2010-09-21	12.67	12.70	12.55	12.59	97224
2010-09-22	12.61	12.81	12.41	12.43	72921
2010-09-23	12.33	12.43	12.21	12.21	86472
2010-09-24	12.33	12.35	12.25	12.27	93021
2010-09-27	12.26	12.27	11.98	11.99	103947
2010-09-28	12.00	12.25	11.89	12.22	112968
2010-09-29	12.15	12.55	12.15	12.52	79896
2010-09-30	12.63	12.66	12.37	12.44	59889
2010-10-01	12.47	12.47	12.33	12.42	27684
2010-10-04	12.37	12.40	12.23	12.34	47169
2010-10-05	12.49	12.70	12.33	12.63	70323
2010-10-06	12.60	12.73	12.58	12.69	38583
2010-10-07	12.75	12.75	12.40	12.56	28638
2010-10-08	12.53	12.87	12.50	12.81	41115
2010-10-11	12.60	12.75	12.60	12.70	10485
2010-10-12	12.63	12.67	12.57	12.63	13635
2010-10-13	12.65	12.93	12.49	12.66	62973
2010-10-14	12.62	12.86	12.61	12.83	28236
2010-10-15	12.97	12.98	12.65	12.65	81783
2010-10-18	12.71	12.93	12.67	12.93	42504
2010-10-19	12.76	12.90	12.63	12.74	75411
2010-10-20	12.84	12.87	12.73	12.79	50922
2010-10-21	12.78	12.78	12.55	12.71	55158
2010-10-22	12.74	12.78	12.57	12.75	29802
2010-10-25	12.88	12.89	12.47	12.87	29772
2010-10-26	12.77	13.01	12.77	12.99	63732
2010-10-27	12.91	13.03	12.84	12.98	38616
2010-10-28	13.01	13.03	12.87	12.91	26859
2010-10-29	12.89	12.92	12.64	12.66	130833
2010-11-01	12.53	12.72	12.47	12.65	85314
2010-11-02	12.79	13.03	12.67	13.00	82683
2010-11-03	13.00	13.01	12.79	13.00	27135
2010-11-04	13.13	13.34	12.99	13.30	131748
2010-11-05	13.10	13.50	13.07	13.45	88113
2010-11-08	13.37	13.46	13.27	13.45	20556
2010-11-09	13.45	13.62	13.32	13.43	69480
2010-11-10	13.45	13.89	13.39	13.89	58464
2010-11-11	13.73	14.03	13.58	13.95	63096
2010-11-12	13.81	14.01	13.81	13.97	64506
2010-11-15	14.03	14.29	14.00	14.05	43245
2010-11-16	13.93	14.25	13.75	14.08	70194
2010-11-17	14.07	14.13	13.89	13.99	101559
2010-11-18	14.18	14.18	13.73	13.79	137199
2010-11-19	13.81	13.89	13.56	13.73	65388
2010-11-22	13.67	13.90	13.37	13.75	41613
2010-11-23	13.63	13.77	13.57	13.73	48483
2010-11-24	13.87	13.99	13.61	13.99	66060
2010-11-26	13.87	13.97	13.80	13.91	9402
2010-11-29	13.79	13.97	13.79	13.88	43785
2010-11-30	13.79	13.99	13.77	13.94	94116
2010-12-01	14.00	14.07	13.80	13.94	145095
2010-12-02	13.98	14.07	13.76	14.05	36036
2010-12-03	14.00	14.17	13.85	14.13	47241
2010-12-06	14.06	14.17	13.96	14.12	174036
2010-12-07	14.17	14.33	14.06	14.26	49347
2010-12-08	14.27	14.42	14.16	14.29	40617
2010-12-09	14.44	14.49	14.14	14.46	104697
2010-12-10	14.46	14.66	14.29	14.51	43845
2010-12-13	14.51	14.55	14.28	14.44	35370
2010-12-14	14.52	14.52	14.39	14.46	64764
2010-12-15	14.43	14.44	14.20	14.31	76182
2010-12-16	14.21	14.43	14.21	14.40	59394
2010-12-17	14.40	14.45	14.25	14.33	121422
2010-12-20	14.34	14.40	14.15	14.17	44604
2010-12-21	14.27	14.46	14.09	14.41	67449
2010-12-22	14.47	14.79	14.39	14.71	106635
2010-12-23	14.72	14.79	14.61	14.67	44259
2010-12-27	14.61	14.81	14.59	14.78	28668
2010-12-28	14.61	14.84	14.51	14.84	139788
2010-12-29	14.84	14.85	14.65	14.75	44223
2010-12-30	14.67	14.75	14.48	14.48	30606
2010-12-31	14.53	14.60	14.29	14.31	44973
2011-01-03	14.46	15.20	14.45	15.15	159285
2011-01-04	15.15	15.25	14.68	14.88	107451
2011-01-05	14.89	15.15	14.65	15.11	65064
2011-01-06	15.11	15.19	14.93	15.04	43524
2011-01-07	15.03	15.11	14.69	14.80	24012
2011-01-10	14.68	14.93	14.65	14.82	31668
2011-01-11	14.85	15.11	14.85	15.11	30777
2011-01-12	15.21	15.21	15.00	15.14	39306
2011-01-13	14.92	15.22	14.92	15.15	33027
2011-01-14	15.11	15.50	15.11	15.48	56373
2011-01-18	15.49	15.74	15.39	15.68	84093
2011-01-19	15.63	15.77	15.25	15.33	87570
2011-01-20	15.25	15.46	15.25	15.27	36960
2011-01-21	15.22	15.46	15.07	15.07	51276
2011-01-24	15.13	15.56	15.01	15.35	75237
2011-01-25	15.30	15.30	14.82	15.15	140355
2011-01-26	15.17	15.17	14.94	15.07	60378
2011-01-27	15.10	15.10	14.50	14.51	42114
2011-01-28	14.52	14.53	13.70	14.07	169926
2011-01-31	14.15	14.37	13.70	13.72	484680
2011-02-01	13.83	14.19	13.69	14.17	79089
2011-02-02	14.17	14.34	14.05	14.17	28254
2011-02-03	14.19	14.28	13.93	14.16	50817
2011-02-04	14.17	14.19	14.01	14.06	61725
2011-02-07	14.03	14.66	14.03	14.53	65637
2011-02-08	14.47	14.53	14.04	14.23	45018
2011-02-09	14.15	14.32	14.05	14.18	44802
2011-02-10	14.09	14.43	14.01	14.29	84660
2011-02-11	14.17	14.93	14.17	14.87	102795
2011-02-14	14.83	14.96	14.56	14.66	71718
2011-02-15	14.68	14.75	14.45	14.57	70815
2011-02-16	14.57	14.81	14.48	14.57	67134
2011-02-17	14.58	14.68	14.40	14.65	47079
2011-02-18	14.71	14.71	14.45	14.63	71520
2011-02-22	14.45	14.59	14.37	14.41	38328
2011-02-23	14.55	14.56	14.37	14.38	30627
2011-02-24	14.41	14.59	14.29	14.57	43959
2011-02-25	14.55	15.07	14.37	15.03	54162
2011-02-28	15.08	15.17	14.69	14.95	90441
2011-03-01	14.91	14.91	14.65	14.73	41883
2011-03-02	14.65	14.76	14.41	14.61	40572
2011-03-03	14.71	15.02	14.64	14.99	48561
2011-03-04	14.97	14.99	14.77	14.90	29772
2011-03-07	14.90	14.90	14.31	14.40	38073
2011-03-08	14.44	14.69	14.41	14.49	43692
2011-03-09	14.51	14.71	14.25	14.27	39717
2011-03-10	14.11	14.11	13.68	13.83	55203
2011-03-11	13.84	13.93	13.67	13.85	34191
2011-03-14	13.78	13.93	13.68	13.89	27399
2011-03-15	13.67	13.94	13.67	13.86	26163
2011-03-16	13.86	14.03	13.67	13.76	78393
2011-03-17	13.91	14.52	13.90	13.99	36192
2011-03-18	14.06	14.52	13.94	14.51	90321
2011-03-21	14.63	14.72	14.48	14.72	61146
2011-03-22	14.69	14.79	14.44	14.75	36774
2011-03-23	14.69	15.03	14.63	15.01	52641
2011-03-24	15.06	15.06	14.81	15.02	52554
2011-03-25	15.05	15.20	14.76	15.05	83670
2011-03-28	15.08	15.05	14.93	15.03	40929
2011-03-29	15.00	15.11	14.96	15.00	15306
2011-03-30	15.11	15.11	14.60	15.10	50610
2011-03-31	15.02	15.17	14.93	15.12	51699
2011-04-01	15.17	15.25	15.03	15.17	44841
2011-04-04	15.17	15.23	15.05	15.20	44085
2011-04-05	15.13	15.21	14.95	15.21	42549
2011-04-06	15.30	15.37	15.06	15.31	35094
2011-04-07	15.35	15.35	15.12	15.15	43971
2011-04-08	15.28	15.28	15.01	15.02	25800
2011-04-11	14.99	15.03	14.72	14.92	41073
2011-04-12	14.83	15.06	14.66	14.86	47193
2011-04-13	14.97	14.97	14.58	14.59	64257
2011-04-14	14.50	14.57	14.40	14.50	24711
2011-04-15	14.42	14.76	14.42	14.61	79386
2011-04-18	14.45	14.67	14.34	14.45	34626
2011-04-19	14.53	14.78	14.20	14.27	40689
2011-04-20	14.33	14.43	14.05	14.19	46437
2011-04-21	14.27	14.33	13.99	14.28	30870
2011-04-25	14.22	14.93	13.95	13.98	30117
2011-04-26	13.98	14.39	13.98	14.31	64095
2011-04-27	14.27	14.59	14.23	14.50	27927
2011-04-28	14.48	14.66	14.48	14.59	20721
2011-04-29	14.61	14.67	14.54	14.61	40368
2011-05-02	14.65	14.67	14.27	14.29	43254
2011-05-03	14.29	14.89	14.29	14.34	29130
2011-05-04	14.35	14.38	14.09	14.11	23871
2011-05-05	14.07	14.54	14.06	14.21	62478
2011-05-06	14.35	14.46	14.20	14.20	30156
2011-05-09	14.17	14.39	14.17	14.35	13248
2011-05-10	14.40	14.75	14.34	14.75	45195
2011-05-11	14.70	14.87	14.57	14.67	60735
2011-05-12	14.50	14.96	14.50	14.90	34971
2011-05-13	14.97	15.30	14.77	14.84	80082
2011-05-16	14.74	14.95	14.74	14.78	39183
2011-05-17	14.69	14.95	14.61	14.71	72516
2011-05-18	14.71	14.81	14.63	14.77	45531
2011-05-19	14.85	14.85	14.67	14.69	36420
2011-05-20	14.69	14.75	14.42	14.43	55050
2011-05-23	14.29	14.35	14.15	14.20	44923
2011-05-24	14.23	14.31	14.03	14.16	49224
2011-05-25	14.15	14.39	14.03	14.35	75486
2011-05-26	14.30	14.58	14.20	14.58	39438
2011-05-27	14.65	14.97	14.61	14.80	75658
2011-05-31	14.85	14.97	14.72	14.90	174723
2011-06-01	14.81	14.99	14.45	14.46	81970
2011-06-02	14.52	14.90	14.47	14.55	41692
2011-06-03	14.35	14.65	14.23	14.29	60192
2011-06-06	14.27	14.47	14.23	14.25	61609
2011-06-07	14.39	14.45	14.21	14.21	27288
2011-06-08	14.14	14.46	14.07	14.31	34500
2011-06-09	14.39	14.40	14.07	14.15	58249
2011-06-10	14.04	14.20	13.79	14.09	92691
2011-06-13	14.20	14.31	14.10	14.13	67198
2011-06-14	14.26	14.55	14.16	14.44	72069
2011-06-15	14.31	14.33	13.88	13.97	47419
2011-06-16	13.99	14.46	13.99	14.10	63259
2011-06-17	14.20	14.52	13.93	14.46	112279
2011-06-20	14.46	14.81	14.34	14.52	113284
2011-06-21	14.58	14.75	14.41	14.67	64650
2011-06-22	14.61	14.87	14.42	14.42	36540
2011-06-23	14.31	14.68	14.21	14.53	43251
2011-06-24	14.53	14.76	14.40	14.74	99493
2011-06-27	14.70	15.17	14.58	14.89	94621
2011-06-28	14.93	14.93	14.75	14.87	92943
2011-06-29	14.90	14.96	14.75	14.83	52203
2011-06-30	14.87	14.97	14.79	14.84	49917
2011-07-01	14.87	15.17	14.87	15.07	49300
2011-07-05	15.06	15.27	14.81	15.16	36480
2011-07-06	15.08	15.21	14.87	15.11	55387
2011-07-07	15.29	15.71	15.20	15.68	102630
2011-07-08	15.55	15.68	15.34	15.66	71058
2011-07-11	15.53	15.67	15.29	15.38	94564
2011-07-12	15.39	15.78	15.39	15.57	54078
2011-07-13	15.66	15.96	15.51	15.67	74893
2011-07-14	15.71	15.71	15.40	15.49	60426
2011-07-15	15.50	15.76	15.41	15.73	77674
2011-07-18	15.61	15.71	15.36	15.45	47667
2011-07-19	15.35	15.84	15.01	15.63	104904
2011-07-20	15.69	15.76	15.57	15.69	37045
2011-07-21	15.71	15.87	15.52	15.80	94366
2011-07-22	15.79	15.87	15.68	15.77	37539
2011-07-25	15.51	15.86	15.51	15.67	52671
2011-07-26	15.66	15.87	15.56	15.60	176755
2011-07-27	15.57	15.78	15.25	15.31	76756
2011-07-28	15.37	15.51	15.22	15.27	49989
2011-07-29	15.14	15.39	14.96	15.03	141159
2011-08-01	15.25	15.49	15.00	15.46	105867
2011-08-02	15.37	15.75	15.31	15.31	70899
2011-08-03	15.31	15.66	15.21	15.61	54337
2011-08-04	15.47	15.69	15.15	15.15	75138
2011-08-05	15.29	15.73	14.86	15.23	131529
2011-08-08	14.77	15.54	13.97	13.97	254721
2011-08-09	14.45	15.41	13.87	15.24	175335
2011-08-10	14.83	14.94	13.84	13.89	111454
2011-08-11	14.56	14.63	14.12	14.42	123318
2011-08-12	14.45	14.57	13.85	13.87	68775
2011-08-15	14.09	14.46	13.97	14.42	64303
2011-08-16	14.26	14.38	13.96	14.07	57664
2011-08-17	14.16	14.40	13.89	14.15	37113
2011-08-18	13.85	13.88	13.47	13.55	152284
2011-08-19	13.46	13.77	13.30	13.33	90345
2011-08-22	13.68	13.68	13.07	13.37	75244
2011-08-23	13.40	14.21	13.33	14.19	88473
2011-08-24	14.12	14.49	14.00	14.41	81673
2011-08-25	14.60	14.60	13.79	13.89	81246
2011-08-26	13.81	14.38	13.81	14.27	104272
2011-08-29	14.42	14.52	14.33	14.48	163915
2011-08-30	14.38	14.57	14.27	14.47	43320
2011-08-31	14.49	14.67	14.21	14.52	79381
2011-09-01	14.41	14.61	13.89	13.99	66736
2011-09-02	13.68	14.09	13.53	13.58	100255
2011-09-06	13.14	13.65	13.14	13.55	70227
2011-09-07	13.79	14.05	13.76	14.00	152706
2011-09-08	13.90	13.91	13.57	13.71	64909
2011-09-09	13.55	13.55	13.17	13.34	282915
2011-09-12	13.11	13.85	13.07	13.81	71331
2011-09-13	13.61	14.41	13.58	14.22	90078
2011-09-14	14.38	14.69	14.15	14.46	76164
2011-09-15	14.62	14.80	14.29	14.74	53547
2011-09-16	14.83	15.09	14.39	14.49	102162
2011-09-19	14.25	14.25	13.91	13.92	53560
2011-09-20	13.93	14.15	13.54	13.55	68211
2011-09-21	13.54	13.70	13.17	13.19	87610
2011-09-22	12.93	13.57	12.93	13.27	336156
2011-09-23	13.27	13.69	13.09	13.27	149137
2011-09-26	13.39	13.79	13.25	13.73	87724
2011-09-27	14.04	14.30	13.64	14.01	101946
2011-09-28	14.10	14.10	13.59	13.61	105165
2011-09-29	13.95	14.19	13.77	14.15	83373
2011-09-30	13.95	14.27	13.77	13.77	104077
2011-10-03	13.74	13.83	13.11	13.18	161565
2011-10-04	13.15	14.35	13.14	13.99	164890
2011-10-05	13.88	14.00	13.70	13.97	80238
2011-10-06	13.89	14.31	13.65	14.27	76273
2011-10-07	14.27	14.31	13.82	13.88	88281
2011-10-10	14.15	14.42	14.00	14.39	116577
2011-10-11	14.27	14.73	14.26	14.63	114645
2011-10-12	14.71	15.09	14.57	14.95	126202
2011-10-13	14.99	14.99	14.63	14.81	39253
2011-10-14	14.93	15.03	14.65	15.03	71356
2011-10-17	14.85	14.97	14.53	14.56	69549
2011-10-18	14.63	15.21	14.55	15.13	83181
2011-10-19	15.05	15.26	14.81	14.96	51966
2011-10-20	14.95	15.05	14.55	14.99	34371
2011-10-21	15.20	15.48	14.99	15.44	89592
2011-10-24	15.47	15.65	14.92	15.51	91966
2011-10-25	15.21	15.35	14.68	14.71	85450
2011-10-26	15.01	15.65	14.95	15.59	164914
2011-10-27	15.63	16.33	15.39	16.17	247500
2011-10-28	16.13	16.38	16.07	16.15	101052
2011-10-31	15.83	16.17	15.77	15.93	56518
2011-11-01	15.37	15.98	15.19	15.22	76593
2011-11-02	15.53	16.06	15.41	15.99	57657
2011-11-03	16.17	16.49	15.73	16.44	89707
2011-11-04	16.29	16.29	15.96	16.00	61809
2011-11-07	16.01	16.01	15.53	15.84	94152
2011-11-08	15.96	16.41	15.62	16.30	50857
2011-11-09	15.92	16.25	15.45	15.45	80518
2011-11-10	15.73	16.10	15.67	15.82	40759
2011-11-11	16.03	16.25	15.96	16.25	42547
2011-11-14	16.19	16.22	15.80	16.01	74893
2011-11-15	15.87	16.50	15.86	16.41	47173
2011-11-16	16.21	16.67	16.19	16.23	43491
2011-11-17	16.25	16.49	16.07	16.13	52917
2011-11-18	16.13	16.67	16.04	16.53	74322
2011-11-21	16.13	16.49	15.92	15.93	61366
2011-11-22	15.93	15.93	15.57	15.62	40494
2011-11-23	15.49	15.58	15.19	15.19	65473
2011-11-25	15.15	15.35	14.73	14.73	30165
2011-11-28	15.23	15.76	15.20	15.42	94671
2011-11-29	15.43	15.43	15.07	15.23	117981
2011-11-30	15.85	16.43	15.45	16.35	195403
2011-12-01	16.21	16.66	16.11	16.47	176221
2011-12-02	16.66	16.97	16.48	16.73	57616
2011-12-05	16.99	16.99	16.61	16.89	113577
2011-12-06	16.85	17.09	16.67	16.91	61056
2011-12-07	16.80	17.09	16.65	16.95	43141
2011-12-08	16.85	16.90	16.45	16.49	61219
2011-12-09	16.55	17.19	16.55	16.95	130048
2011-12-12	16.72	16.90	16.53	16.69	58471
2011-12-13	16.81	17.05	16.46	16.49	91290
2011-12-14	16.35	16.67	16.35	16.63	85168
2011-12-15	16.81	16.81	16.57	16.79	85489
2011-12-16	16.67	17.21	16.67	16.77	146376
2011-12-19	16.92	17.13	16.51	16.58	71607
2011-12-20	16.93	17.28	16.82	17.25	78711
2011-12-21	17.25	17.25	16.97	17.09	128712
2011-12-22	17.15	17.55	17.01	17.16	200806
2011-12-23	17.15	17.26	17.06	17.11	24382
2011-12-27	17.07	17.54	16.93	17.44	58359
2011-12-28	17.49	17.65	17.31	17.32	38922
2011-12-29	17.35	17.65	17.35	17.59	27222
2011-12-30	17.57	17.57	17.21	17.25	51843
2012-01-03	17.14	17.61	16.93	17.38	82767
2012-01-04	17.22	17.28	17.03	17.14	124849
2012-01-05	17.05	17.44	16.85	17.33	35730
2012-01-06	17.34	17.45	17.02	17.07	117525
2012-01-09	17.12	17.44	16.83	17.33	72751
2012-01-10	17.50	17.59	17.30	17.44	61228
2012-01-11	17.42	17.43	17.28	17.40	43465
2012-01-12	17.38	17.45	17.14	17.38	115897
2012-01-13	17.13	17.37	17.04	17.29	72616
2012-01-17	17.40	17.53	17.33	17.41	72192
2012-01-18	17.39	17.73	17.11	17.70	68715
2012-01-19	17.77	17.86	17.51	17.79	36415
2012-01-20	17.73	18.33	17.55	18.06	113317
2012-01-23	17.98	18.21	16.80	17.96	48370
2012-01-24	17.83	18.06	17.77	17.93	68265
2012-01-25	17.83	17.87	17.44	17.59	88146
2012-01-26	17.60	17.60	16.76	17.13	94240
2012-01-27	17.01	17.21	16.93	17.13	55699
2012-01-30	17.00	17.31	16.90	17.11	45315
2012-01-31	17.25	17.25	16.84	16.89	57510
2012-02-01	17.07	17.59	16.90	17.24	102685
2012-02-02	17.32	17.50	17.07	17.35	63492
2012-02-03	17.67	18.15	17.45	17.81	101188
2012-02-06	17.77	17.77	17.17	17.21	101164
2012-02-07	17.08	17.32	17.01	17.11	55474
2012-02-08	17.13	17.47	17.13	17.23	37407
2012-02-09	17.14	17.25	16.96	17.02	34644
2012-02-10	16.82	16.87	16.71	16.72	30541
2012-02-13	16.91	17.07	16.53	17.07	43708
2012-02-14	16.90	17.01	16.62	16.82	49339
2012-02-15	16.87	16.87	16.47	16.53	56362
2012-02-16	16.53	17.33	16.53	17.17	81538
2012-02-17	17.27	17.34	17.04	17.24	49050
2012-02-21	17.21	17.21	16.89	16.97	44811
2012-02-22	16.94	17.02	16.61	16.63	39615
2012-02-23	16.67	17.31	16.57	17.31	36384
2012-02-24	17.26	17.50	16.85	16.87	38112
2012-02-27	16.73	17.25	16.57	17.13	98895
2012-02-28	17.16	17.29	16.98	17.23	95278
2012-02-29	17.20	17.39	16.76	16.81	126931
2012-03-01	16.88	17.31	16.69	16.71	58270
2012-03-02	16.74	16.80	16.10	16.21	103807
2012-03-05	16.21	16.47	16.07	16.39	60370
2012-03-06	16.21	16.45	15.94	15.96	66346
2012-03-07	16.07	16.63	15.96	16.31	72909
2012-03-08	16.33	16.57	16.11	16.53	62154
2012-03-09	16.52	17.17	16.52	16.91	47821
2012-03-12	16.86	17.16	16.79	17.11	53881
2012-03-13	17.19	17.41	17.00	17.39	50694
2012-03-14	17.42	17.46	17.17	17.23	41481
2012-03-15	17.31	17.40	17.04	17.33	59547
2012-03-16	17.27	17.37	17.08	17.23	151680
2012-03-19	17.07	17.40	17.03	17.32	68031
2012-03-20	17.17	17.23	17.03	17.15	58261
2012-03-21	17.25	17.33	17.05	17.24	30861
2012-03-22	17.06	17.06	16.70	17.03	38124
2012-03-23	16.97	17.07	16.74	16.99	62182
2012-03-26	17.12	17.46	17.12	17.45	58128
2012-03-27	17.46	17.46	17.21	17.23	42009
2012-03-28	17.23	17.48	17.14	17.34	50110
2012-03-29	17.17	17.31	16.93	17.17	30562
2012-03-30	17.35	17.74	17.15	17.34	103570
2012-04-02	17.25	17.79	17.09	17.67	54438
2012-04-03	17.59	17.61	17.19	17.43	52567
2012-04-04	17.19	17.21	16.82	17.03	45991
2012-04-05	16.91	17.07	16.91	17.02	19083
2012-04-09	16.69	16.73	16.37	16.41	83634
2012-04-10	16.43	16.52	16.05	16.07	50466
2012-04-11	16.43	16.47	16.15	16.47	39435
2012-04-12	16.43	16.76	16.40	16.63	42966
2012-04-13	16.55	16.55	16.31	16.45	59008
2012-04-16	16.48	16.64	16.47	16.61	40333
2012-04-17	16.73	17.10	16.73	16.82	32275
2012-04-18	16.70	16.84	16.58	16.65	52591
2012-04-19	16.72	16.88	16.43	16.63	41326
2012-04-20	16.95	17.18	16.81	16.85	54804
2012-04-23	16.51	16.69	16.43	16.49	94243
2012-04-24	16.47	16.84	16.47	16.80	55891
2012-04-25	17.03	17.21	16.87	17.13	56974
2012-04-26	17.14	17.55	17.14	17.48	38845
2012-04-27	17.48	17.64	17.39	17.60	134586
2012-04-30	17.54	17.54	17.28	17.36	77211
2012-05-01	17.31	17.67	17.09	17.09	89067
2012-05-02	17.03	17.21	16.93	17.09	40057
2012-05-03	17.04	17.09	16.79	16.91	44383
2012-05-04	16.79	16.81	16.37	16.59	82176
2012-05-07	16.19	17.27	16.18	17.03	91798
2012-05-08	16.85	17.36	16.73	17.26	39324
2012-05-09	16.99	17.23	16.85	16.93	30442
2012-05-10	17.05	17.22	16.85	17.13	42220
2012-05-11	16.95	17.09	16.68	16.78	54273
2012-05-14	16.54	16.70	16.33	16.55	52780
2012-05-15	16.51	16.81	16.49	16.67	60193
2012-05-16	16.71	17.25	16.71	16.97	59812
2012-05-17	16.96	17.19	16.83	16.89	60078
2012-05-18	16.84	17.03	16.37	16.83	98919
2012-05-21	16.87	16.99	16.73	16.97	135328
2012-05-22	16.94	17.24	16.94	17.20	91044
2012-05-23	16.97	17.35	16.93	17.14	44497
2012-05-24	17.21	17.21	16.83	17.08	63555
2012-05-25	17.11	17.11	16.85	16.91	31615
2012-05-29	17.18	17.49	16.85	17.07	53599
2012-05-30	16.97	17.00	16.83	16.89	107518
2012-05-31	16.87	17.16	16.77	17.13	88162
2012-06-01	16.70	17.03	16.64	16.65	98604
2012-06-04	16.76	16.92	16.71	16.73	42441
2012-06-05	16.64	16.83	16.64	16.80	98677
2012-06-06	16.83	16.90	16.75	16.87	50943
2012-06-07	17.03	17.07	16.73	16.85	81265
2012-06-08	16.81	17.15	16.77	17.05	40540
2012-06-11	17.12	17.16	16.71	16.71	73222
2012-06-12	16.77	17.08	16.76	17.07	45834
2012-06-13	17.08	17.14	16.82	16.95	60238
2012-06-14	16.92	17.16	16.92	17.04	48189
2012-06-15	16.98	17.30	16.98	17.16	124081
2012-06-18	17.05	17.19	16.91	17.02	52962
2012-06-19	17.03	17.45	16.96	17.24	63445
2012-06-20	17.19	17.31	17.05	17.24	48652
2012-06-21	17.22	17.22	16.91	17.01	50815
2012-06-22	17.15	17.43	17.09	17.36	141696
2012-06-25	17.07	17.16	16.98	17.03	28290
2012-06-26	16.94	17.29	16.91	17.12	28065
2012-06-27	17.08	17.29	17.04	17.28	22932
2012-06-28	17.15	17.43	16.93	17.43	51718
2012-06-29	17.53	17.89	17.40	17.89	61521
2012-07-02	17.89	17.93	17.48	17.92	59896
2012-07-03	17.93	18.26	17.71	18.26	45766
2012-07-05	18.22	18.38	18.07	18.07	29994
2012-07-06	17.86	18.43	17.81	18.07	37924
2012-07-09	17.97	18.07	17.93	18.00	24102
2012-07-10	18.05	18.12	17.85	17.94	29949
2012-07-11	17.98	18.43	17.93	18.29	55887
2012-07-12	18.15	18.39	17.90	18.34	101667
2012-07-13	18.36	18.85	18.35	18.53	63291
2012-07-16	18.44	18.46	18.15	18.33	31044
2012-07-17	18.49	18.73	18.25	18.57	38505
2012-07-18	18.51	18.85	18.49	18.68	35637
2012-07-19	18.70	18.83	18.27	18.28	29172
2012-07-20	18.12	18.27	17.83	17.88	57208
2012-07-23	17.53	17.77	17.22	17.56	46380
2012-07-24	17.67	17.77	17.45	17.51	30664
2012-07-25	17.72	18.19	17.15	17.24	48096
2012-07-26	17.57	17.62	16.97	17.22	36166
2012-07-27	17.23	17.53	17.14	17.45	55819
2012-07-30	17.45	17.62	17.39	17.41	24223
2012-07-31	17.41	17.41	17.07	17.16	57271
2012-08-01	17.27	17.30	16.83	16.85	67506
2012-08-02	16.73	17.21	16.73	17.18	55074
2012-08-03	17.29	18.03	17.29	17.99	91623
2012-08-06	18.06	18.22	17.69	17.81	93013
2012-08-07	17.89	18.14	17.87	17.90	58387
2012-08-08	17.87	18.01	17.73	17.76	20032
2012-08-09	17.79	17.82	17.61	17.79	53346
2012-08-10	17.65	17.82	17.63	17.75	35076
2012-08-13	17.66	17.66	17.15	17.45	32794
2012-08-14	17.49	17.69	17.25	17.50	55566
2012-08-15	17.40	17.61	17.38	17.51	19660
2012-08-16	17.48	17.77	17.30	17.68	17497
2012-08-17	17.61	18.03	17.53	17.95	49521
2012-08-20	17.84	17.91	17.60	17.84	55273
2012-08-21	17.91	18.15	17.79	17.99	56730
2012-08-22	17.93	17.93	17.64	17.81	28929
2012-08-23	17.83	17.83	17.45	17.48	16867
2012-08-24	17.39	17.71	17.39	17.54	45411
2012-08-27	17.55	17.65	17.43	17.59	21217
2012-08-28	17.56	17.88	17.41	17.85	42192
2012-08-29	17.91	17.99	17.56	17.93	29539
2012-08-30	17.80	17.91	17.71	17.75	11874
2012-08-31	17.86	18.01	17.71	17.71	45201
2012-09-04	17.48	17.95	17.37	17.86	97053
2012-09-05	17.97	18.00	17.71	17.93	78304
2012-09-06	17.97	18.17	17.73	18.08	106413
2012-09-07	18.17	18.17	17.81	17.92	62470
2012-09-10	17.92	18.14	17.88	17.95	22909
2012-09-11	17.98	18.23	17.85	18.19	116382
2012-09-12	18.23	18.35	17.93	18.17	32004
2012-09-13	18.22	19.05	18.03	18.68	63216
2012-09-14	18.77	19.00	18.72	18.86	84507
2012-09-17	18.73	18.74	18.48	18.71	26628
2012-09-18	18.72	18.99	18.63	18.90	33505
2012-09-19	18.89	19.00	18.63	18.66	36145
2012-09-20	18.50	18.57	18.39	18.45	21525
2012-09-21	18.71	18.87	18.42	18.45	200341
2012-09-24	18.41	19.15	18.34	19.01	41020
2012-09-25	19.08	19.21	18.61	18.65	69030
2012-09-26	18.73	18.89	18.44	18.45	68431
2012-09-27	18.56	18.69	18.44	18.68	29779
2012-09-28	18.63	18.72	18.40	18.40	41182
2012-10-01	18.57	18.59	18.22	18.27	35031
2012-10-02	18.39	18.41	18.12	18.32	39223
2012-10-03	18.29	18.37	18.14	18.22	34762
2012-10-04	18.23	18.25	17.83	18.05	85329
2012-10-05	18.07	18.31	17.99	18.01	79638
2012-10-08	17.97	18.43	17.95	18.08	68113
2012-10-09	18.01	18.12	17.91	18.04	33313
2012-10-10	18.01	18.19	17.95	18.05	28011
2012-10-11	18.16	18.17	17.98	18.15	33826
2012-10-12	18.11	18.36	17.98	18.09	23664
2012-10-15	18.09	18.22	17.93	18.13	25695
2012-10-16	18.00	18.18	17.71	17.92	55614
2012-10-17	17.97	18.26	17.97	18.04	26149
2012-10-18	18.01	18.10	17.50	17.54	27735
2012-10-19	17.43	17.59	17.10	17.30	50238
2012-10-22	17.27	17.55	17.27	17.52	36508
2012-10-23	17.41	17.70	17.34	17.53	68794
2012-10-24	17.58	17.58	17.38	17.54	21033
2012-10-25	17.63	17.79	17.34	17.51	33042
2012-10-26	17.47	17.95	17.47	17.71	53137
2012-10-31	17.78	17.92	17.42	17.79	58726
2012-11-01	17.77	17.77	17.24	17.47	65857
2012-11-02	17.59	17.71	17.20	17.29	77554
2012-11-05	17.34	17.81	17.31	17.70	30885
2012-11-06	17.66	17.83	17.64	17.71	44845
2012-11-07	17.55	17.55	16.56	16.56	92772
2012-11-08	16.59	16.89	16.51	16.57	49710
2012-11-09	16.57	16.76	16.52	16.57	49839
2012-11-12	16.57	16.85	16.57	16.78	14691
2012-11-13	16.67	16.96	16.50	16.56	95020
2012-11-14	16.57	16.57	15.78	15.91	46791
2012-11-15	15.97	15.98	15.70	15.78	42003
2012-11-16	15.72	16.32	15.65	16.14	106540
2012-11-19	16.47	16.47	16.11	16.43	60877
2012-11-20	16.35	16.63	16.17	16.41	30976
2012-11-21	16.40	16.68	16.25	16.67	18339
2012-11-23	16.75	16.78	16.49	16.77	23895
2012-11-26	16.69	16.85	16.59	16.83	26797
2012-11-27	16.76	16.80	16.39	16.44	44146
2012-11-28	16.43	16.43	16.13	16.32	131512
2012-11-29	16.52	16.75	16.34	16.65	37765
2012-11-30	16.72	16.72	16.15	16.49	85681
2012-12-03	16.54	16.68	16.25	16.56	26250
2012-12-04	16.55	16.71	16.25	16.71	34380
2012-12-05	16.82	16.82	16.50	16.65	19749
2012-12-06	16.61	16.61	16.37	16.59	30033
2012-12-07	16.70	16.70	16.25	16.36	28269
2012-12-10	16.48	16.77	16.33	16.65	103359
2012-12-11	16.67	16.69	16.43	16.54	60786
2012-12-12	16.61	16.66	16.07	16.12	84886
2012-12-13	16.09	16.27	16.02	16.16	62304
2012-12-14	16.06	16.33	16.01	16.25	51082
2012-12-17	16.59	16.81	16.45	16.75	86073
2012-12-18	16.83	17.51	16.81	17.44	52213
2012-12-19	17.39	17.51	17.30	17.40	87562
2012-12-20	17.38	17.58	17.11	17.29	71337
2012-12-21	17.30	17.57	17.19	17.39	136585
2012-12-24	17.40	17.62	17.11	17.38	53565
2012-12-26	17.47	17.49	16.99	17.29	47097
2012-12-27	17.35	17.47	16.93	17.28	32749
2012-12-28	17.17	17.33	16.99	17.19	31149
2012-12-31	17.25	17.45	17.13	17.23	74182
2013-01-02	17.62	17.92	17.26	17.83	100290
2013-01-03	17.90	17.90	17.53	17.65	28201
2013-01-04	17.73	17.97	17.58	17.95	113478
2013-01-07	17.89	17.98	17.61	17.90	35329
2013-01-08	17.82	17.82	17.65	17.75	48481
2013-01-09	17.78	17.91	17.69	17.88	46593
2013-01-10	17.91	17.94	17.49	17.53	41196
2013-01-11	17.57	17.61	16.94	16.95	255321
2013-01-14	16.83	17.13	16.83	17.09	47682
2013-01-15	16.96	17.24	16.91	17.11	28581
2013-01-16	17.12	17.12	16.99	17.05	32928
2013-01-17	17.10	17.20	17.01	17.17	18480
2013-01-18	17.13	17.16	16.77	16.96	97590
2013-01-22	17.01	17.01	16.75	16.87	96723
2013-01-23	16.91	16.91	16.67	16.75	92773
2013-01-24	16.82	16.95	16.71	16.83	69889
2013-01-25	16.95	16.95	16.41	16.53	115543
2013-01-28	16.59	16.59	16.23	16.47	148338
2013-01-29	16.41	16.66	16.39	16.53	166275
2013-01-30	16.52	16.56	15.95	15.97	146187
2013-01-31	15.95	16.31	15.95	16.29	99670
2013-02-01	16.40	16.53	16.25	16.49	88957
2013-02-04	16.41	16.53	16.34	16.49	77760
2013-02-05	16.51	16.73	16.43	16.55	44436
2013-02-06	16.46	16.58	16.29	16.52	59086
2013-02-07	16.53	16.59	16.42	16.47	40861
2013-02-08	16.45	16.65	16.36	16.42	71403
2013-02-11	16.40	16.61	16.39	16.46	16504
2013-02-12	16.51	16.51	16.27	16.40	57999
2013-02-13	16.40	16.49	16.35	16.46	34677
2013-02-14	16.47	16.65	16.37	16.41	79989
2013-02-15	16.55	16.72	16.39	16.64	44614
2013-02-19	16.68	16.74	16.54	16.70	149026
2013-02-20	16.70	16.78	16.32	16.33	73800
2013-02-21	16.39	16.61	16.33	16.43	47542
2013-02-22	16.50	16.82	16.47	16.58	42564
2013-02-25	16.65	16.77	16.25	16.33	54013
2013-02-26	16.39	16.57	16.39	16.44	33252
2013-02-27	16.43	16.58	16.39	16.43	70924
2013-02-28	16.39	16.65	16.30	16.48	49642
2013-03-01	16.37	16.59	16.21	16.47	40335
2013-03-04	16.47	16.49	16.25	16.41	44064
2013-03-05	16.55	17.00	16.47	16.95	67720
2013-03-06	17.04	17.27	16.93	17.06	72469
2013-03-07	17.11	17.15	16.91	17.07	21841
2013-03-08	17.24	17.24	16.68	17.09	91110
2013-03-11	17.09	17.17	16.86	17.01	45157
2013-03-12	16.93	17.07	16.84	17.00	31654
2013-03-13	17.00	17.17	16.96	17.11	25882
2013-03-14	17.13	17.44	17.13	17.35	53926
2013-03-15	17.39	17.73	17.31	17.71	115957
2013-03-18	17.37	17.71	17.37	17.59	195331
2013-03-19	17.69	17.81	17.54	17.62	73323
2013-03-20	17.75	17.79	17.44	17.53	37722
2013-03-21	17.47	17.69	17.47	17.53	51661
2013-03-22	17.65	17.79	17.42	17.64	119379
2013-03-25	17.67	17.74	17.55	17.72	76117
2013-03-26	17.86	17.95	17.63	17.93	30192
2013-03-27	17.87	17.91	17.72	17.85	48282
2013-03-28	17.93	18.01	17.61	17.79	79476
2013-04-01	17.83	17.85	17.48	17.63	52243
2013-04-02	17.75	17.77	17.43	17.49	64416
2013-04-03	17.57	17.57	17.25	17.27	22594
2013-04-04	17.35	17.44	17.11	17.42	22120
2013-04-05	17.14	17.42	17.13	17.32	38524
2013-04-08	17.43	17.44	17.12	17.43	32259
2013-04-09	17.51	17.51	17.10	17.41	28908
2013-04-10	17.43	17.77	17.43	17.73	30843
2013-04-11	17.64	17.81	17.49	17.55	35664
2013-04-12	17.43	17.60	17.33	17.57	39361
2013-04-15	17.53	17.55	17.19	17.27	83068
2013-04-16	17.37	17.47	17.03	17.21	78018
2013-04-17	17.13	17.33	16.88	17.05	42702
2013-04-18	17.14	17.29	16.84	16.93	45538
2013-04-19	16.90	17.25	16.90	17.19	52864
2013-04-22	17.26	17.26	16.85	17.06	41517
2013-04-23	17.08	17.16	16.96	17.08	34435
2013-04-24	17.03	17.19	17.01	17.13	21580
2013-04-25	17.19	17.78	17.19	17.73	48091
2013-04-26	17.78	17.82	17.53	17.62	121162
2013-04-29	17.73	17.79	17.59	17.79	15654
2013-04-30	17.85	17.87	17.70	17.87	49630
2013-05-01	17.82	17.86	17.51	17.57	100221
2013-05-02	17.69	17.87	17.63	17.87	42937
2013-05-03	17.95	18.21	17.91	18.07	90928
2013-05-06	18.11	18.40	18.00	18.30	38005
2013-05-07	18.39	18.53	18.30	18.47	41928
2013-05-08	18.47	18.47	18.17	18.33	35287
2013-05-09	18.35	18.35	18.07	18.26	40734
2013-05-10	18.34	18.39	18.25	18.33	11895
2013-05-13	18.36	18.47	18.03	18.29	46245
2013-05-14	18.29	18.60	18.29	18.53	44130
2013-05-15	18.42	18.62	18.13	18.57	32140
2013-05-16	18.54	18.66	18.23	18.47	63952
2013-05-17	18.60	18.76	18.36	18.71	50229
2013-05-20	18.69	18.83	18.53	18.72	33963
2013-05-21	18.73	18.98	18.58	18.87	22851
2013-05-22	18.88	18.99	18.37	18.56	29185
2013-05-23	18.49	18.71	18.25	18.49	25437
2013-05-24	18.43	18.49	18.27	18.49	11367
2013-05-28	18.67	19.00	18.31	18.68	38221
2013-05-29	18.53	18.71	18.39	18.53	21096
2013-05-30	18.65	19.00	18.55	18.81	29604
2013-05-31	18.69	18.80	18.39	18.39	51807
2013-06-03	18.43	18.85	18.17	18.74	82384
2013-06-04	18.78	18.97	18.59	18.79	36595
2013-06-05	18.79	18.79	18.39	18.49	26517
2013-06-06	18.55	18.63	18.17	18.53	85071
2013-06-07	18.70	18.77	18.35	18.69	40126
2013-06-10	18.81	19.00	18.46	18.87	72928
2013-06-11	18.73	19.00	18.34	18.65	40410
2013-06-12	18.71	18.90	18.35	18.38	43963
2013-06-13	18.44	19.00	18.44	18.95	24198
2013-06-14	18.98	18.98	18.37	18.39	71308
2013-06-17	18.49	18.49	18.31	18.49	19632
2013-06-18	18.58	18.77	18.44	18.73	36414
2013-06-19	18.76	18.76	18.49	18.50	37512
2013-06-20	18.31	18.74	18.24	18.51	90517
2013-06-21	18.60	18.70	18.51	18.66	127863
2013-06-24	18.55	18.85	18.21	18.60	115653
2013-06-25	18.80	18.93	18.61	18.93	69025
2013-06-26	18.93	18.99	18.66	18.73	32433
2013-06-27	18.89	18.99	18.69	18.75	26923
2013-06-28	18.77	18.85	18.48	18.50	190131
2013-07-01	18.63	18.85	18.49	18.85	65161
2013-07-02	18.78	19.00	18.69	18.93	59805
2013-07-03	18.89	19.00	18.75	18.97	35715
2013-07-05	19.20	19.51	19.02	19.51	47293
2013-07-08	19.51	19.82	19.49	19.63	104914
2013-07-09	19.71	19.73	19.37	19.64	125757
2013-07-10	19.68	19.77	19.51	19.76	54498
2013-07-11	19.96	19.97	19.72	19.89	82699
2013-07-12	19.93	20.32	19.79	20.28	83971
2013-07-15	20.30	20.41	20.27	20.37	58203
2013-07-16	20.38	20.61	20.30	20.47	55282
2013-07-17	20.50	20.65	20.36	20.47	36828
2013-07-18	20.58	20.77	20.45	20.70	26041
2013-07-19	20.63	20.95	20.34	20.86	98089
2013-07-22	20.62	20.93	20.59	20.91	79488
2013-07-23	20.79	20.91	20.68	20.75	38470
2013-07-24	20.83	20.90	20.09	20.66	33810
2013-07-25	20.63	21.33	20.62	21.24	63631
2013-07-26	21.05	21.78	21.05	21.72	31009
2013-07-29	21.61	22.01	21.34	21.41	29176
2013-07-30	21.43	21.43	20.78	21.05	46491
2013-07-31	21.17	21.41	20.84	21.03	65047
2013-08-01	21.31	21.40	21.12	21.36	33399
2013-08-02	21.24	21.33	21.02	21.24	20851
2013-08-05	21.24	21.51	21.23	21.47	29469
2013-08-06	21.48	21.57	21.15	21.48	26479
2013-08-07	21.48	21.61	21.05	21.13	67531
2013-08-08	21.07	21.44	21.07	21.21	27906
2013-08-09	21.19	21.34	21.00	21.01	39070
2013-08-12	21.00	21.33	21.00	21.27	31213
2013-08-13	21.35	21.54	21.24	21.43	61018
2013-08-14	21.36	21.66	21.33	21.45	29224
2013-08-15	21.27	21.55	21.18	21.49	76540
2013-08-16	21.37	21.58	21.29	21.44	123858
2013-08-19	21.49	21.64	21.28	21.31	89178
2013-08-20	21.36	21.97	21.36	21.83	75790
2013-08-21	21.81	21.86	21.40	21.42	85408
2013-08-22	21.41	22.09	21.33	21.97	108664
2013-08-23	21.95	22.18	21.78	21.96	67645
2013-08-26	22.03	22.03	21.48	21.58	22422
2013-08-27	21.29	21.46	20.60	20.75	92560
2013-08-28	20.81	21.27	20.44	20.83	29322
2013-08-29	20.85	21.21	20.84	20.95	50292
2013-08-30	20.89	21.05	20.57	20.73	86602
2013-09-03	21.03	21.20	20.74	20.95	41518
2013-09-04	20.96	21.25	20.89	21.18	66262
2013-09-05	21.21	21.49	21.04	21.37	59583
2013-09-06	21.51	21.57	20.91	21.54	76717
2013-09-09	21.55	21.82	21.48	21.75	56098
2013-09-10	21.85	21.95	21.51	21.94	55635
2013-09-11	21.84	22.14	21.76	21.81	63042
2013-09-12	21.77	21.96	21.39	21.40	40849
2013-09-13	21.52	21.75	21.09	21.67	87466
2013-09-16	21.95	22.14	21.58	22.13	133731
2013-09-17	22.21	22.58	21.88	22.53	81534
2013-09-18	22.59	22.88	22.34	22.40	107364
2013-09-19	22.52	22.60	22.01	22.13	216003
2013-09-20	22.17	22.84	22.13	22.51	119611
2013-09-23	22.61	22.86	22.24	22.68	89755
2013-09-24	22.70	23.13	22.43	22.77	66529
2013-09-25	22.73	22.93	22.45	22.45	226107
2013-09-26	22.39	22.53	21.92	21.92	72088
2013-09-27	21.98	22.00	21.49	21.65	76788
2013-09-30	21.49	21.91	21.47	21.77	111331
2013-10-01	21.67	21.89	21.61	21.89	39726
2013-10-02	21.81	22.01	21.37	21.85	114273
2013-10-03	21.87	21.89	21.44	21.72	44712
2013-10-04	21.66	21.81	21.52	21.67	33919
2013-10-07	21.50	21.64	21.47	21.50	31464
2013-10-08	21.49	21.51	21.25	21.38	38338
2013-10-09	21.52	21.69	21.15	21.49	194421
2013-10-10	21.80	22.09	21.31	22.03	53617
2013-10-11	21.92	22.72	21.89	22.63	49338
2013-10-14	22.60	22.87	22.50	22.87	56037
2013-10-15	22.84	22.95	22.69	22.79	107035
2013-10-16	22.92	22.97	22.72	22.81	118536
2013-10-17	22.65	22.97	22.24	22.95	62943
2013-10-18	23.19	23.19	22.87	23.12	130276
2013-10-21	23.21	23.43	23.13	23.17	108706
2013-10-22	23.33	23.73	23.10	23.57	133147
2013-10-23	23.37	23.75	23.15	23.27	116908
2013-10-24	23.42	23.45	22.65	23.41	168042
2013-10-25	23.83	23.83	23.34	23.46	112473
2013-10-28	23.54	23.95	23.40	23.93	192262
2013-10-29	24.02	24.28	23.86	24.09	174184
2013-10-30	24.17	24.37	23.75	24.02	142209
2013-10-31	24.06	24.13	23.63	23.73	142515
2013-11-01	23.68	23.71	23.05	23.34	149352
2013-11-04	23.36	23.61	23.15	23.58	98274
2013-11-05	23.55	23.87	23.42	23.84	70438
2013-11-06	24.07	24.26	23.84	23.98	84232
2013-11-07	24.11	24.19	23.68	23.68	98799
2013-11-08	23.68	24.59	23.68	24.32	61048
2013-11-11	24.35	24.35	24.01	24.11	128461
2013-11-12	23.97	24.11	23.74	23.92	218620
2013-11-13	23.84	24.03	23.62	24.00	65268
2013-11-14	23.93	24.07	23.82	24.00	29748
2013-11-15	24.03	24.10	23.45	23.87	91513
2013-11-18	24.00	24.17	23.77	23.94	81754
2013-11-19	24.02	24.07	23.77	23.97	115381
2013-11-20	24.00	24.14	23.84	24.10	37653
2013-11-21	24.17	24.51	24.08	24.47	36721
2013-11-22	24.55	24.93	24.27	24.76	54778
2013-11-25	24.96	25.33	24.96	25.10	50832
2013-11-26	25.19	25.46	25.07	25.19	55117
2013-11-27	25.29	25.59	25.22	25.47	192436
2013-11-29	25.68	25.75	25.49	25.57	103033
2013-12-02	25.50	25.68	24.89	25.06	179760
2013-12-03	24.91	25.10	24.49	24.62	262263
2013-12-04	24.57	24.91	24.49	24.57	87933
2013-12-05	24.63	24.79	24.34	24.65	25924
2013-12-06	24.97	25.15	24.66	25.07	137577
2013-12-09	25.13	25.13	24.64	24.86	60369
2013-12-10	24.90	25.00	24.33	24.37	56428
2013-12-11	24.49	24.49	23.87	24.02	67948
2013-12-12	24.16	24.44	23.91	24.31	73203
2013-12-13	24.35	24.55	24.16	24.21	37423
2013-12-16	24.39	24.83	24.25	24.78	64605
2013-12-17	24.85	24.85	24.30	24.60	86277
2013-12-18	24.74	24.93	24.52	24.87	73147
2013-12-19	24.77	25.07	24.75	24.95	64410
2013-12-20	25.07	25.67	24.97	25.64	271218
2013-12-23	25.67	25.92	25.60	25.87	88327
2013-12-24	25.90	26.21	25.88	26.00	34491
2013-12-26	26.03	26.17	25.93	25.97	43027
2013-12-27	26.09	26.21	25.93	26.07	82737
2013-12-30	26.15	26.15	25.88	26.00	96627
2013-12-31	26.04	26.10	25.91	26.00	124264
2014-01-02	26.00	26.13	25.53	25.64	155086
2014-01-03	25.69	25.86	25.64	25.81	114001
2014-01-06	25.95	26.07	25.37	25.38	95961
2014-01-07	25.54	25.76	25.32	25.45	83979
2014-01-08	25.46	25.47	24.87	25.03	92614
2014-01-09	25.19	25.21	24.79	25.20	70113
2014-01-10	25.24	25.47	24.75	24.95	75381
2014-01-13	24.93	25.04	24.42	24.74	92337
2014-01-14	24.79	25.09	24.60	24.68	80845
2014-01-15	24.83	25.24	24.60	24.89	56227
2014-01-16	24.91	25.00	24.69	24.93	88717
2014-01-17	24.98	25.49	24.75	24.92	62394
2014-01-21	25.15	25.38	24.99	25.21	60972
2014-01-22	25.19	25.40	25.05	25.12	94000
2014-01-23	25.06	25.06	24.46	24.51	116421
2014-01-24	24.47	24.67	23.91	24.13	103155
2014-01-27	24.21	24.86	24.21	24.47	74455
2014-01-28	24.57	25.64	24.41	25.32	163852
2014-01-29	25.14	25.58	24.67	24.77	60388
2014-01-30	24.93	25.35	24.62	25.13	75180
2014-01-31	24.82	24.89	24.37	24.42	81510
2014-02-03	24.46	24.63	23.54	23.74	122793
2014-02-04	23.80	24.15	23.71	24.02	51390
2014-02-05	23.93	24.23	23.83	23.93	392734
2014-02-06	24.07	24.31	23.91	24.25	90057
2014-02-07	24.31	24.31	23.86	24.11	92259
2014-02-10	24.04	24.13	23.80	23.99	57583
2014-02-11	24.06	24.50	24.03	24.33	62512
2014-02-12	24.37	24.62	24.15	24.41	76225
2014-02-13	24.27	24.77	24.23	24.66	50427
2014-02-14	24.64	24.97	24.50	24.93	35226
2014-02-18	24.84	25.37	24.72	25.21	83209
2014-02-19	25.09	25.21	24.27	24.35	72133
2014-02-20	24.38	24.82	24.34	24.67	40182
2014-02-21	24.73	24.99	24.38	24.81	82339
2014-02-24	24.77	25.48	24.77	25.19	70134
2014-02-25	25.25	25.22	24.95	25.03	40882
2014-02-26	25.02	25.47	24.97	25.39	62464
2014-02-27	25.30	25.36	24.96	25.30	74244
2014-02-28	25.37	25.72	25.24	25.33	79780
2014-03-03	25.16	25.27	24.91	25.12	60435
2014-03-04	25.29	26.33	25.29	26.13	151870
2014-03-05	25.99	26.25	25.91	26.07	56808
2014-03-06	26.12	26.45	26.01	26.39	27979
2014-03-07	26.61	26.66	26.42	26.60	53968
2014-03-10	26.45	26.88	26.36	26.81	71838
2014-03-11	26.89	26.89	26.33	26.56	98281
2014-03-12	26.34	26.67	26.20	26.66	49554
2014-03-13	26.71	26.75	26.43	26.51	101001
2014-03-14	26.42	26.85	26.42	26.62	89731
2014-03-17	26.86	26.87	26.49	26.78	121998
2014-03-18	26.79	26.82	26.66	26.77	101704
2014-03-19	26.75	27.20	26.47	26.64	66789
2014-03-20	26.68	27.17	26.68	27.10	44355
2014-03-21	27.33	27.47	26.93	27.01	98497
2014-03-24	27.08	27.23	26.91	27.15	77415
2014-03-25	27.42	27.64	26.51	27.32	68424
2014-03-26	27.56	27.56	25.99	26.70	98266
2014-03-27	26.79	26.94	26.12	26.31	85081
2014-03-28	26.29	26.71	26.11	26.24	92436
2014-03-31	26.44	26.97	26.14	26.81	113719
2014-04-01	26.86	27.51	26.65	27.28	67567
2014-04-02	27.35	27.35	26.91	27.13	55900
2014-04-03	27.11	27.30	26.80	27.07	83230
2014-04-04	27.11	27.28	26.16	26.23	85822
2014-04-07	26.13	26.23	25.75	26.05	90412
2014-04-08	26.16	26.49	25.43	26.14	60076
2014-04-09	26.30	26.30	25.71	25.94	50815
2014-04-10	26.05	26.06	25.03	25.14	66144
2014-04-11	24.87	25.27	24.75	24.87	89773
2014-04-14	25.21	25.26	24.83	24.99	76227
2014-04-15	25.01	25.25	24.53	25.14	64129
2014-04-16	25.42	25.42	24.96	25.23	35682
2014-04-17	25.19	25.54	25.08	25.39	43992
2014-04-21	25.47	25.55	25.24	25.41	44673
2014-04-22	25.35	25.45	25.08	25.30	75493
2014-04-23	25.19	25.37	24.60	25.01	60970
2014-04-24	25.19	25.19	24.66	24.77	59866
2014-04-25	24.50	25.73	24.50	24.51	105510
2014-04-28	24.72	24.83	24.21	24.32	150342
2014-04-29	24.53	24.57	24.23	24.25	57193
2014-04-30	24.20	24.54	24.19	24.40	109668
2014-05-01	24.30	25.01	24.00	24.27	98526
2014-05-02	24.28	24.80	24.28	24.45	109465
2014-05-05	24.23	24.42	24.04	24.19	56619
2014-05-06	24.01	24.17	23.87	23.88	94275
2014-05-07	24.01	24.55	23.49	24.53	119473
2014-05-08	24.56	24.88	24.14	24.27	75831
2014-05-09	24.10	24.73	24.10	24.73	46075
2014-05-12	24.91	25.29	24.49	25.14	60420
2014-05-13	25.08	25.12	24.58	24.60	100063
2014-05-14	24.60	24.60	23.71	23.89	74572
2014-05-15	23.73	24.01	23.31	23.87	119161
2014-05-16	23.79	23.97	23.41	23.95	53794
2014-05-19	23.93	24.35	23.93	24.26	32308
2014-05-20	24.12	24.12	23.52	23.78	94990
2014-05-21	23.83	24.06	23.36	23.77	69310
2014-05-22	23.89	24.05	23.73	23.87	40810
2014-05-23	23.82	24.25	23.78	24.21	39274
2014-05-27	24.37	24.85	24.37	24.67	36174
2014-05-28	24.58	24.58	24.12	24.17	44398
2014-05-29	24.36	24.47	24.07	24.23	42999
2014-05-30	24.33	24.43	23.99	24.12	34032
2014-06-02	24.28	24.45	23.72	24.09	57681
2014-06-03	24.05	24.25	23.73	23.88	68329
2014-06-04	23.69	24.19	23.69	24.01	49830
2014-06-05	23.99	24.73	23.99	24.73	102409
2014-06-06	24.82	25.25	24.67	25.09	98920
2014-06-09	25.13	25.43	24.95	25.31	41242
2014-06-10	25.15	25.15	24.87	25.09	33666
2014-06-11	24.89	25.06	24.54	24.81	31419
2014-06-12	24.71	24.85	24.49	24.79	75126
2014-06-13	24.97	25.14	24.92	25.08	81385
2014-06-16	25.14	25.16	24.78	24.97	46141
2014-06-17	24.92	25.49	24.92	25.40	66834
2014-06-18	25.35	25.52	25.10	25.39	76005
2014-06-19	25.38	25.66	25.20	25.51	518088
2014-06-20	25.71	25.77	25.39	25.52	133555
2014-06-23	25.69	25.69	25.21	25.34	84409
2014-06-24	25.33	25.75	25.12	25.14	98395
2014-06-25	24.94	25.57	24.85	25.44	47971
2014-06-26	25.45	25.87	25.08	25.50	49621
2014-06-27	25.25	25.67	25.19	25.50	176983
2014-06-30	25.40	25.62	25.19	25.44	45253
2014-07-01	25.44	26.43	25.30	26.25	114690
2014-07-02	26.12	26.34	25.78	25.85	54826
2014-07-03	25.92	26.38	25.87	26.38	43302
2014-07-07	26.15	26.18	25.92	25.95	33225
2014-07-08	25.85	25.85	25.49	25.59	48390
2014-07-09	25.70	25.71	25.35	25.54	64929
2014-07-10	25.13	25.32	24.93	25.07	85824
2014-07-11	24.99	25.10	24.73	24.97	62620
2014-07-14	25.26	25.26	24.93	25.08	106812
2014-07-15	25.04	25.22	24.75	24.98	47529
2014-07-16	25.14	25.19	24.67	24.73	120834
2014-07-17	24.67	24.90	24.01	24.03	65623
2014-07-18	24.00	24.73	24.00	24.54	75189
2014-07-21	24.34	24.45	24.04	24.29	48910
2014-07-22	24.37	24.45	24.13	24.15	39033
2014-07-23	23.95	24.29	23.90	24.00	42519
2014-07-24	24.17	24.52	23.85	24.09	88854
2014-07-25	23.67	24.45	23.67	24.33	119998
2014-07-28	24.45	24.64	24.07	24.17	78792
2014-07-29	24.15	24.50	24.13	24.39	61627
2014-07-30	24.52	24.56	24.23	24.49	41464
2014-07-31	24.28	24.58	24.04	24.26	106218
2014-08-01	24.33	24.61	23.95	24.10	61512
2014-08-04	24.27	24.37	23.78	24.15	95226
2014-08-05	23.94	25.35	23.90	24.16	109242
2014-08-06	23.97	24.69	23.97	24.49	60664
2014-08-07	24.47	24.53	24.23	24.42	74118
2014-08-08	24.55	25.18	24.52	24.87	85332
2014-08-11	25.13	25.38	25.00	25.15	54796
2014-08-12	24.95	25.23	24.59	25.01	59131
2014-08-13	25.15	25.35	24.93	25.11	82941
2014-08-14	25.12	25.59	24.97	25.05	51645
2014-08-15	25.33	25.33	24.65	25.05	83196
2014-08-18	25.31	25.61	25.26	25.46	77740
2014-08-19	25.53	26.00	25.19	25.48	40216
2014-08-20	25.28	25.59	24.97	25.35	59653
2014-08-21	25.25	26.07	25.04	26.03	144598
2014-08-22	26.11	26.19	25.57	25.88	102067
2014-08-25	25.92	26.17	25.71	25.93	37957
2014-08-26	25.85	26.08	25.84	26.00	64185
2014-08-27	25.95	26.03	25.83	25.93	45858
2014-08-28	25.90	26.01	25.77	25.87	80923
2014-08-29	26.07	26.08	25.81	25.96	62329
2014-09-02	26.14	26.33	26.06	26.30	66847
2014-09-03	26.34	26.45	26.10	26.16	44487
2014-09-04	26.38	26.59	26.33	26.39	69241
2014-09-05	26.25	26.53	26.21	26.47	35562
2014-09-08	26.49	26.49	26.21	26.36	30156
2014-09-09	26.39	26.39	26.09	26.15	56529
2014-09-10	26.23	26.41	26.23	26.40	39976
2014-09-11	26.21	26.59	26.21	26.53	37734
2014-09-12	26.61	26.61	26.16	26.42	49837
2014-09-15	26.37	26.37	26.07	26.21	65020
2014-09-16	26.21	26.32	25.92	26.13	52399
2014-09-17	26.08	26.43	25.98	26.15	60316
2014-09-18	26.24	26.62	26.35	26.51	27942
2014-09-19	26.57	26.57	26.11	26.22	85717
2014-09-22	26.12	26.30	25.97	26.21	72780
2014-09-23	26.14	26.23	25.87	25.97	122434
2014-09-24	25.98	26.06	25.75	25.87	126718
2014-09-25	25.75	25.85	25.32	25.34	65530
2014-09-26	25.36	25.59	25.25	25.49	38739
2014-09-29	25.23	25.49	25.23	25.33	34408
2014-09-30	25.31	25.31	24.99	25.00	97683
2014-10-01	25.05	25.33	24.65	24.96	62455
2014-10-02	24.91	25.47	24.91	25.37	32467
2014-10-03	25.59	25.80	25.53	25.60	39420
2014-10-06	25.60	25.60	25.31	25.33	59461
2014-10-07	25.10	25.23	24.91	25.00	40935
2014-10-08	25.00	25.47	24.87	25.45	88282
2014-10-09	25.40	25.40	24.88	24.96	62725
2014-10-10	24.84	25.36	24.84	24.97	46645
2014-10-13	24.94	26.09	24.91	25.75	94260
2014-10-14	25.93	26.62	25.92	26.25	76183
2014-10-15	25.85	26.09	25.51	25.91	80449
2014-10-16	25.51	25.90	25.15	25.31	163513
2014-10-17	25.67	25.67	24.89	25.19	101778
2014-10-20	25.15	25.68	25.13	25.51	47670
2014-10-21	25.53	25.85	25.47	25.83	59829
2014-10-22	25.70	25.87	25.29	25.41	41187
2014-10-23	25.68	25.98	25.38	25.94	68905
2014-10-24	25.83	26.00	25.65	25.90	33646
2014-10-27	26.00	26.11	25.45	26.04	43155
2014-10-28	26.11	26.66	26.01	26.66	124530
2014-10-29	26.67	27.22	26.24	27.06	86544
2014-10-30	26.97	27.53	26.74	27.29	77044
2014-10-31	27.81	27.85	27.35	27.63	99117
2014-11-03	27.60	27.61	27.33	27.48	55614
2014-11-04	27.27	27.47	27.15	27.29	38166
2014-11-05	27.57	27.73	27.38	27.50	72397
2014-11-06	27.47	27.99	27.26	27.98	40512
2014-11-07	27.99	27.99	27.55	27.73	46483
2014-11-10	27.67	27.93	27.67	27.83	48705
2014-11-11	27.73	27.90	27.64	27.67	49221
2014-11-12	27.50	27.76	27.49	27.69	95145
2014-11-13	27.69	27.69	27.41	27.63	3993
2014-11-14	27.34	27.40	27.16	27.16	54172
2014-11-17	27.17	27.18	26.86	26.87	89007
2014-11-18	26.93	27.74	26.87	27.21	68140
2014-11-19	27.27	27.38	26.55	26.86	80665
2014-11-20	26.65	27.10	26.65	26.99	45883
2014-11-21	27.31	27.31	26.57	26.58	35304
2014-11-24	26.62	27.14	26.62	27.13	33154
2014-11-25	27.03	27.26	26.95	27.17	22182
2014-11-26	27.12	27.10	26.72	26.84	53479
2014-11-28	26.97	27.00	26.28	26.39	32542
2014-12-01	26.43	26.43	26.04	26.04	42328
2014-12-02	26.21	26.69	26.21	26.49	31573
2014-12-03	26.43	27.03	26.41	26.80	45498
2014-12-04	26.85	26.99	26.65	26.77	47385
2014-12-05	26.74	27.61	26.74	27.18	28251
2014-12-08	27.19	27.67	26.93	27.19	96880
2014-12-09	26.87	27.76	26.72	27.76	66375
2014-12-10	27.58	27.95	27.24	27.39	68121
2014-12-11	27.49	28.14	27.49	27.59	74355
2014-12-12	27.28	27.68	27.23	27.29	101028
2014-12-15	27.33	27.57	27.04	27.38	95698
2014-12-16	27.36	27.83	27.31	27.60	75973
2014-12-17	27.56	27.91	27.19	27.85	122563
2014-12-18	28.07	28.29	27.65	28.23	36337
2014-12-19	28.11	28.11	27.57	27.63	198535
2014-12-22	27.73	28.03	27.67	27.84	83857
2014-12-23	28.01	28.23	27.57	28.09	55446
2014-12-24	28.20	28.37	27.85	28.30	32839
2014-12-26	28.43	28.55	28.27	28.36	16072
2014-12-29	28.36	29.13	28.36	28.97	66730
2014-12-30	28.82	29.23	28.82	29.02	64039
2014-12-31	29.10	29.43	28.75	28.98	80757
2015-01-02	29.16	29.22	28.14	28.53	61287
2015-01-05	28.33	28.51	27.92	28.10	65661
2015-01-06	28.20	28.31	27.17	27.29	77763
2015-01-07	27.35	27.69	26.95	27.13	57847
2015-01-08	27.32	27.61	27.16	27.53	53545
2015-01-09	27.48	27.53	26.99	27.00	47391
2015-01-12	26.99	26.99	26.62	26.79	69774
2015-01-13	26.96	27.53	26.75	27.07	85207
2015-01-14	26.67	27.07	26.53	26.73	42858
2015-01-15	26.77	26.77	26.50	26.60	53778
2015-01-16	26.49	27.18	26.49	27.11	86193
2015-01-20	27.05	28.10	26.77	26.96	46522
2015-01-21	27.00	27.13	26.67	26.82	98967
2015-01-22	27.17	27.82	26.80	27.75	165306
2015-01-23	27.67	27.67	27.23	27.32	62289
2015-01-26	27.15	27.36	26.61	26.85	87456
2015-01-27	26.26	26.55	25.62	26.07	153103
2015-01-28	26.25	26.25	24.95	25.14	104001
2015-01-29	25.05	26.12	25.05	26.11	90291
2015-01-30	25.86	26.16	25.13	25.16	96072
2015-02-02	25.26	26.05	25.09	25.90	100681
2015-02-03	25.88	26.67	25.88	26.23	79876
2015-02-04	26.08	26.51	26.02	26.20	64638
2015-02-05	26.35	26.86	26.21	26.74	64198
2015-02-06	26.81	27.32	26.68	26.91	55612
2015-02-09	26.92	26.98	26.31	26.43	74185
2015-02-10	26.67	26.67	26.08	26.47	47889
2015-02-11	26.34	26.34	26.03	26.17	55048
2015-02-12	26.24	26.61	26.17	26.45	119547
2015-02-13	26.42	26.62	26.18	26.43	51726
2015-02-17	26.54	26.54	26.26	26.50	44365
2015-02-18	26.24	26.54	26.01	26.17	139035
2015-02-19	26.02	26.36	26.01	26.21	125526
2015-02-20	26.12	26.23	25.69	26.12	66150
2015-02-23	25.94	26.27	25.67	26.23	102163
2015-02-24	26.19	26.62	26.19	26.47	86005
2015-02-25	26.33	26.48	26.16	26.29	31471
2015-02-26	26.15	26.36	26.00	26.31	27027
2015-02-27	26.22	26.35	25.99	26.03	43078
2015-03-02	26.09	26.42	26.01	26.24	80527
2015-03-03	26.09	26.32	26.01	26.11	60927
2015-03-04	26.00	26.11	25.83	25.99	30085
2015-03-05	25.97	26.20	25.67	26.13	42120
2015-03-06	25.88	26.66	25.88	26.15	95751
2015-03-09	26.17	26.66	26.11	26.41	29302
2015-03-10	26.34	26.44	26.09	26.23	85948
2015-03-11	26.30	26.49	26.09	26.39	119050
2015-03-12	26.54	27.50	26.43	27.49	95106
2015-03-13	27.54	27.71	27.23	27.57	57975
2015-03-16	27.79	27.86	27.34	27.49	92562
2015-03-17	27.39	27.81	27.33	27.61	59383
2015-03-18	27.63	27.77	27.23	27.50	62764
2015-03-19	27.45	27.45	26.99	27.35	49731
2015-03-20	27.52	27.90	27.21	27.87	113067
2015-03-23	27.75	27.83	27.42	27.43	90627
2015-03-24	27.44	27.69	27.20	27.43	57604
2015-03-25	27.38	27.49	26.87	26.91	66022
2015-03-26	26.78	27.19	26.70	27.01	31960
2015-03-27	26.98	27.24	26.70	26.96	78784
2015-03-30	27.05	27.41	26.99	27.32	133608
2015-03-31	27.13	27.31	26.94	27.05	87754
2015-04-01	26.93	27.25	26.54	27.03	111408
2015-04-02	26.90	27.45	26.90	27.21	55707
2015-04-06	26.91	27.14	26.81	26.98	34128
2015-04-07	26.94	27.16	26.77	26.77	54969
2015-04-08	26.67	26.99	26.67	26.85	62748
2015-04-09	26.85	26.93	26.37	26.78	46818
2015-04-10	27.02	27.02	26.67	26.78	35424
2015-04-13	26.80	27.09	26.75	27.05	64419
2015-04-14	27.10	27.10	26.80	26.87	57367
2015-04-15	26.97	27.28	26.75	27.09	119929
2015-04-16	26.94	27.21	26.78	27.17	72039
2015-04-17	26.93	27.05	26.49	26.58	76438
2015-04-20	26.59	27.13	26.53	26.87	62092
2015-04-21	26.86	26.97	26.77	26.89	29784
2015-04-22	26.73	26.96	26.47	26.85	25447
2015-04-23	26.73	26.90	26.46	26.68	21741
2015-04-24	26.58	26.80	26.51	26.69	26140
2015-04-27	27.00	27.34	26.58	26.79	63285
2015-04-28	26.88	27.17	26.74	27.14	56125
2015-04-29	27.04	27.17	26.87	26.97	48739
2015-04-30	26.79	27.01	26.01	26.03	106567
2015-05-01	26.07	26.38	25.85	26.26	121413
2015-05-04	26.19	26.47	26.05	26.11	29689
2015-05-05	26.07	26.27	25.83	26.01	49510
2015-05-06	26.11	26.35	25.81	26.30	37639
2015-05-07	26.16	26.33	26.04	26.15	49422
2015-05-08	26.37	26.39	26.05	26.23	25257
2015-05-11	26.17	26.53	26.21	26.31	25686
2015-05-12	26.19	26.47	26.17	26.30	45540
2015-05-13	26.30	26.50	26.22	26.37	28321
2015-05-14	26.42	26.67	26.40	26.64	36247
2015-05-15	26.65	26.83	26.31	26.46	62739
2015-05-18	26.40	27.05	26.40	26.84	47548
2015-05-19	26.78	27.02	26.52	26.78	60480
2015-05-20	26.89	26.89	26.52	26.71	40897
2015-05-21	26.57	27.03	26.57	26.82	51549
2015-05-22	26.72	26.90	26.48	26.53	27921
2015-05-26	26.39	26.41	25.97	26.33	76741
2015-05-27	26.31	26.64	26.17	26.59	33184
2015-05-28	26.61	26.63	26.37	26.63	32178
2015-05-29	26.49	26.67	26.17	26.39	51517
2015-06-01	26.65	26.65	26.23	26.37	54396
2015-06-02	26.43	26.75	26.41	26.57	47932
2015-06-03	26.57	27.20	26.42	27.13	106470
2015-06-04	26.95	27.10	26.56	26.77	42780
2015-06-05	26.93	27.33	26.79	27.29	112311
2015-06-08	27.17	27.43	27.10	27.33	51819
2015-06-09	27.27	27.61	27.15	27.39	49353
2015-06-10	27.57	28.27	27.21	27.85	252768
2015-06-11	27.77	27.93	27.57	27.92	50031
2015-06-12	27.77	28.00	27.59	27.89	40734
2015-06-15	27.64	28.17	27.41	27.89	80218
2015-06-16	27.74	28.17	27.57	28.10	52629
2015-06-17	28.24	28.24	27.72	27.85	48967
2015-06-18	27.95	28.22	27.88	28.09	55005
2015-06-19	28.17	28.66	27.90	28.57	179017
2015-06-22	28.61	29.06	28.53	28.83	88306
2015-06-23	28.84	29.06	28.72	28.87	45975
2015-06-24	28.67	29.00	28.58	28.90	60997
2015-06-25	29.07	29.14	28.77	28.99	52542
2015-06-26	29.09	29.51	28.95	29.51	273480
2015-06-29	29.18	29.43	28.83	28.93	80079
2015-06-30	29.07	29.15	28.80	28.91	71478
2015-07-01	29.05	29.32	28.87	29.13	76611
2015-07-02	29.20	29.20	28.40	28.61	118122
2015-07-06	28.48	28.81	26.89	28.64	91722
2015-07-07	28.53	28.61	28.04	28.49	38950
2015-07-08	28.24	28.60	28.18	28.47	39531
2015-07-09	28.77	28.97	28.63	28.83	37098
2015-07-10	29.13	29.25	28.92	29.11	47911
2015-07-13	29.15	29.55	29.05	29.27	33205
2015-07-14	29.30	29.36	28.87	29.25	29224
2015-07-15	29.24	29.50	29.13	29.17	43546
2015-07-16	29.07	29.65	29.07	29.45	38887
2015-07-17	29.55	29.55	29.20	29.33	67645
2015-07-20	29.38	29.64	29.33	29.57	42477
2015-07-21	29.67	30.01	29.35	29.39	75739
2015-07-22	29.26	29.83	29.26	29.53	84804
2015-07-23	29.58	29.65	28.98	29.07	79746
2015-07-24	28.68	29.69	28.68	28.80	105951
2015-07-27	28.80	28.95	28.67	28.79	49021
2015-07-28	28.79	28.83	28.19	28.22	57609
2015-07-29	28.16	28.40	28.04	28.11	38055
2015-07-30	28.01	28.39	27.99	28.32	31125
2015-07-31	28.36	28.65	28.17	28.36	51943
2015-08-03	28.44	28.53	27.97	28.41	32728
2015-08-04	28.42	28.66	28.24	28.32	27979
2015-08-05	28.44	28.83	28.25	28.63	54642
2015-08-06	28.77	28.77	28.29	28.45	28488
2015-08-07	28.31	28.52	28.03	28.25	27460
2015-08-10	28.43	28.57	28.21	28.28	46312
2015-08-11	28.17	28.33	27.89	28.14	40962
2015-08-12	28.07	28.07	27.51	27.60	25248
2015-08-13	27.59	28.09	27.59	27.74	71532
2015-08-14	27.69	28.32	27.69	28.23	27498
2015-08-17	28.19	28.39	27.99	28.31	94705
2015-08-18	28.37	28.37	27.93	28.18	61869
2015-08-19	27.98	28.43	27.60	28.05	69241
2015-08-20	27.80	28.17	27.37	27.45	55444
2015-08-21	27.00	27.86	26.97	27.45	82845
2015-08-24	26.50	27.42	26.50	26.54	129057
2015-08-25	27.20	27.20	26.01	26.01	112893
2015-08-26	26.53	27.00	26.07	26.88	68040
2015-08-27	27.15	27.21	26.51	26.99	45529
2015-08-28	26.81	27.23	26.77	27.15	66009
2015-08-31	27.03	27.42	26.95	27.39	43383
2015-09-01	27.01	27.22	26.43	26.54	105663
2015-09-02	26.77	27.29	26.49	26.95	83052
2015-09-03	26.89	27.12	26.75	26.75	46632
2015-09-04	26.48	26.76	26.41	26.63	41077
2015-09-08	27.07	27.31	26.80	27.22	72714
2015-09-09	27.45	27.46	27.10	27.22	54982
2015-09-10	27.38	27.52	27.22	27.39	33931
2015-09-11	27.18	27.43	27.18	27.41	35226
2015-09-14	27.41	27.58	27.27	27.49	86586
2015-09-15	27.45	27.89	27.45	27.81	32950
2015-09-16	27.85	28.11	27.50	27.96	105241
2015-09-17	27.89	28.36	27.47	27.87	141381
2015-09-18	27.53	27.70	27.23	27.54	106515
2015-09-21	27.52	28.05	27.39	27.86	84637
2015-09-22	27.66	27.87	27.61	27.72	63448
2015-09-23	27.83	28.09	27.72	28.03	43477
2015-09-24	27.93	28.46	27.85	28.30	69412
2015-09-25	28.57	28.92	28.53	28.72	79578
2015-09-28	28.61	29.75	28.61	29.59	334804
2015-09-29	29.53	29.97	29.43	29.85	139332
2015-09-30	29.92	30.27	29.85	30.10	105981
2015-10-01	30.17	30.87	29.64	30.80	297105
2015-10-02	30.45	30.45	28.92	29.61	105720
2015-10-05	29.81	29.96	29.59	29.63	114292
2015-10-06	29.68	29.68	29.05	29.09	117541
2015-10-07	29.15	29.67	29.07	29.58	96799
2015-10-08	29.58	29.93	29.49	29.93	80803
2015-10-09	29.93	30.10	29.49	29.64	43255
2015-10-12	29.67	30.07	29.45	29.97	32580
2015-10-13	29.91	30.05	29.56	29.67	31941
2015-10-14	29.74	29.87	29.08	29.15	51865
2015-10-15	29.24	30.19	29.24	30.19	130657
2015-10-16	30.24	30.64	29.62	30.35	96369
2015-10-19	30.17	30.47	30.07	30.08	44521
2015-10-20	29.94	30.47	29.94	30.30	41023
2015-10-21	30.15	30.37	29.97	30.01	72066
2015-10-22	30.17	30.76	30.17	30.36	46878
2015-10-23	30.47	31.05	30.28	30.89	59445
2015-10-26	30.68	30.90	30.35	30.39	98479
2015-10-27	30.56	30.89	29.59	29.83	168594
2015-10-28	29.82	31.20	29.82	31.20	134542
2015-10-29	31.07	31.25	30.63	30.69	37651
2015-10-30	30.56	30.78	29.85	29.95	108993
2015-11-02	29.95	30.78	29.94	30.57	93931
2015-11-03	30.47	30.70	30.09	30.59	70732
2015-11-04	30.59	31.01	30.50	30.74	89746
2015-11-05	30.79	31.46	30.77	31.22	86905
2015-11-06	31.16	32.14	30.80	32.08	79977
2015-11-09	32.08	32.23	31.43	31.66	86050
2015-11-10	31.63	32.03	31.55	31.94	67449
2015-11-11	32.06	32.35	31.83	32.00	72030
2015-11-12	31.69	31.87	31.07	31.78	125203
2015-11-13	31.50	31.86	31.07	31.13	104844
2015-11-16	30.68	31.21	30.68	31.04	159267
2015-11-17	31.18	31.73	30.69	31.39	101994
2015-11-18	31.37	31.77	31.13	31.61	137583
2015-11-19	31.49	31.75	31.44	31.57	92197
2015-11-20	31.70	31.97	31.58	31.80	74875
2015-11-23	31.75	32.26	31.75	31.87	82150
2015-11-24	31.53	31.98	31.36	31.93	47223
2015-11-25	31.89	32.01	31.57	32.01	33690
2015-11-27	31.99	32.37	31.81	32.25	49828
2015-11-30	32.30	32.43	31.71	32.09	128967
2015-12-01	32.24	32.43	32.03	32.43	67171
2015-12-02	32.36	32.51	32.33	32.45	91375
2015-12-03	32.50	32.82	32.19	32.33	135540
2015-12-04	32.45	32.99	32.23	32.65	51151
2015-12-07	32.70	32.74	31.98	32.32	84774
2015-12-08	32.02	32.55	31.91	32.00	151629
2015-12-09	31.87	32.33	31.85	31.94	175474
2015-12-10	31.89	32.36	31.80	32.13	97605
2015-12-11	31.65	32.09	31.40	31.60	314886
2015-12-14	31.46	31.98	30.62	31.89	174244
2015-12-15	32.04	32.52	32.04	32.27	152470
2015-12-16	32.36	32.43	31.87	32.37	132336
2015-12-17	31.94	32.32	31.22	31.45	143344
2015-12-18	31.27	31.53	31.07	31.25	306025
2015-12-21	31.37	31.88	30.68	31.00	84490
2015-12-22	31.08	31.13	30.49	31.12	56911
2015-12-23	31.21	31.34	31.03	31.30	39276
2015-12-24	31.31	31.75	31.30	31.54	22600
2015-12-28	31.38	31.67	31.15	31.56	40503
2015-12-29	31.68	32.05	31.61	31.99	38826
2015-12-30	31.93	32.17	31.70	31.91	63490
2015-12-31	31.88	31.88	31.07	31.08	78792
2016-01-04	30.61	30.71	30.11	30.23	180511
2016-01-05	30.36	30.49	30.07	30.29	88027
2016-01-06	30.07	30.46	30.07	30.30	103885
2016-01-07	29.95	30.11	29.72	29.76	80640
2016-01-08	29.90	29.90	29.33	29.43	249277
2016-01-11	29.49	30.14	29.49	29.68	87531
2016-01-12	29.94	29.94	29.18	29.49	156391
2016-01-13	29.55	29.95	28.30	28.43	110751
2016-01-14	28.65	28.68	27.90	28.14	143187
2016-01-15	27.47	27.89	27.29	27.66	107205
2016-01-19	27.95	28.11	27.49	27.50	95817
2016-01-20	27.15	27.57	27.02	27.25	225318
2016-01-21	27.07	27.29	26.53	26.81	104251
2016-01-22	27.02	27.17	26.79	26.95	164163
2016-01-25	26.91	27.80	26.63	26.79	139912
2016-01-26	27.13	27.19	26.57	26.85	116065
2016-01-27	26.75	27.71	26.58	27.35	158590
2016-01-28	27.55	28.25	27.55	28.05	68436
2016-01-29	28.13	29.22	28.13	29.19	149785
2016-02-01	29.19	29.42	28.90	29.23	116689
2016-02-02	29.20	29.20	28.56	29.01	122863
2016-02-03	29.14	29.21	26.74	28.50	150952
2016-02-04	28.47	28.87	27.83	28.05	87676
2016-02-05	28.14	28.15	27.47	27.53	144168
2016-02-08	27.35	28.09	27.35	27.97	94456
2016-02-09	27.75	28.39	27.75	28.15	53098
2016-02-10	28.41	28.76	28.01	28.05	82743
2016-02-11	27.60	27.84	27.29	27.58	42192
2016-02-12	27.86	28.61	27.77	28.38	61338
2016-02-16	28.66	28.89	28.21	28.54	42367
2016-02-17	28.75	28.75	28.03	28.12	61600
2016-02-18	28.11	28.27	27.79	27.96	45541
2016-02-19	27.93	28.66	27.93	28.19	50787
2016-02-22	28.41	28.78	28.10	28.26	80731
2016-02-23	28.23	28.26	27.87	28.04	94143
2016-02-24	27.79	28.16	27.47	28.07	57844
2016-02-25	28.14	28.56	27.89	28.54	72492
2016-02-26	28.68	29.15	28.57	28.83	46686
2016-02-29	28.94	29.21	28.45	28.47	88704
2016-03-01	28.81	29.58	28.67	29.44	96121
2016-03-02	29.44	29.45	28.90	29.44	104718
2016-03-03	29.05	29.67	29.00	29.67	171777
2016-03-04	29.83	29.85	29.56	29.65	75244
2016-03-07	29.58	29.77	29.31	29.75	48061
2016-03-08	29.51	29.75	29.22	29.37	58093
2016-03-09	29.50	29.67	29.27	29.37	58134
2016-03-10	29.56	29.58	28.91	29.37	28575
2016-03-11	29.52	29.92	28.70	29.92	102168
2016-03-14	29.81	29.85	29.41	29.57	28458
2016-03-15	29.75	29.85	29.45	29.49	99531
2016-03-16	29.48	29.92	29.37	29.61	131790
2016-03-17	29.66	30.70	29.44	30.48	75100
2016-03-18	30.67	30.95	30.25	30.78	125772
2016-03-21	30.67	30.67	30.45	30.54	52111
2016-03-22	30.42	30.78	30.36	30.62	89691
2016-03-23	30.58	30.73	30.46	30.58	101970
2016-03-24	30.35	30.47	30.02	30.43	53805
2016-03-28	30.62	30.63	30.34	30.34	5643
2016-03-29	30.15	30.63	30.03	30.57	89796
2016-03-30	30.80	30.93	30.49	30.75	58794
2016-03-31	30.77	31.03	30.37	30.52	85573
2016-04-01	30.48	30.74	30.30	30.54	38100
2016-04-04	30.61	30.65	30.23	30.31	78045
2016-04-05	30.39	30.39	29.74	29.77	55198
2016-04-06	29.82	30.11	29.61	29.93	65247
2016-04-07	29.83	29.83	28.94	29.06	107158
2016-04-08	29.21	29.61	29.13	29.23	56304
2016-04-11	29.23	29.79	29.09	29.27	75123
2016-04-12	29.06	29.70	29.06	29.56	64432
2016-04-13	29.91	30.31	29.66	30.26	259735
2016-04-14	30.23	30.64	29.95	30.41	158587
2016-04-15	30.26	30.63	30.25	30.31	79795
2016-04-18	30.38	30.59	30.08	30.44	123982
2016-04-19	30.63	31.06	30.26	30.97	165478
2016-04-20	30.94	31.31	30.49	31.08	102537
2016-04-21	30.89	30.89	30.37	30.65	111556
2016-04-22	30.67	30.93	30.62	30.75	140092
2016-04-25	31.33	31.67	30.79	30.87	116929
2016-04-26	31.06	31.41	31.02	31.32	149649
2016-04-27	31.27	31.62	30.49	31.20	152068
2016-04-28	30.97	31.65	30.72	31.55	132195
2016-04-29	30.62	31.71	30.62	31.53	106528
2016-05-02	31.65	31.91	31.07	31.58	96526
2016-05-03	31.43	31.49	31.17	31.20	103750
2016-05-04	31.09	31.47	30.97	31.35	103146
2016-05-05	31.51	31.60	31.21	31.41	105610
2016-05-06	31.23	31.57	31.20	31.55	105627
2016-05-09	31.59	31.99	31.59	31.71	132192
2016-05-10	32.07	32.17	31.69	31.81	89752
2016-05-11	31.71	31.86	31.60	31.71	86950
2016-05-12	31.76	31.84	31.49	31.69	91741
2016-05-13	31.82	31.87	31.43	31.60	127981
2016-05-16	31.67	31.99	31.65	31.81	64879
2016-05-17	31.69	31.85	31.43	31.55	199380
2016-05-18	31.67	32.37	31.67	32.35	141103
2016-05-19	32.32	32.48	31.54	31.83	81081
2016-05-20	31.96	32.33	31.85	32.06	39912
2016-05-23	32.05	32.05	31.80	31.89	47331
2016-05-24	32.07	32.60	32.05	32.56	79125
2016-05-25	32.57	33.05	32.49	32.83	88707
2016-05-26	32.79	32.80	32.51	32.56	57744
2016-05-27	32.53	32.87	32.53	32.80	43426
2016-05-31	32.81	32.82	32.62	32.71	99633
2016-06-01	32.67	33.15	32.54	33.07	109575
2016-06-02	33.03	33.09	32.68	33.01	116064
2016-06-03	32.81	32.81	32.04	32.69	66309
2016-06-06	32.67	33.25	32.67	33.06	50394
2016-06-07	32.73	33.15	32.54	32.85	87751
2016-06-08	32.82	33.27	32.60	33.17	46674
2016-06-09	32.95	33.04	32.32	32.85	34840
2016-06-10	32.73	32.88	32.40	32.73	33760
2016-06-13	32.35	32.38	31.75	31.83	75663
2016-06-14	31.79	31.82	31.44	31.57	58485
2016-06-15	31.47	31.90	31.45	31.46	47856
2016-06-16	31.20	31.38	31.05	31.23	62665
2016-06-17	31.15	31.51	30.73	31.01	214390
2016-06-20	31.19	31.93	31.19	31.49	59929
2016-06-21	31.51	31.79	31.22	31.61	34428
2016-06-22	31.61	31.79	31.39	31.43	48729
2016-06-23	31.77	32.33	31.65	32.28	80862
2016-06-24	31.04	31.31	30.57	30.63	132460
2016-06-27	30.37	30.42	29.71	29.85	143745
2016-06-28	30.22	30.40	29.64	30.15	92424
2016-06-29	30.46	30.68	30.13	30.65	69883
2016-06-30	30.71	31.36	30.34	31.34	57166
2016-07-01	31.15	31.22	30.74	30.87	94407
2016-07-05	30.42	30.70	30.21	30.46	60055
2016-07-06	30.32	30.87	30.32	30.68	31798
2016-07-07	30.75	30.93	30.51	30.71	30462
2016-07-08	30.91	31.17	30.81	30.99	76462
2016-07-11	31.09	31.45	31.08	31.37	42120
2016-07-12	31.53	32.23	31.23	32.01	65368
2016-07-13	32.06	32.39	31.80	32.31	87877
2016-07-14	32.56	33.17	32.50	32.74	58092
2016-07-15	32.96	33.23	32.75	33.09	54688
2016-07-18	33.18	33.31	32.96	32.98	68781
2016-07-19	33.04	33.29	32.72	33.05	41116
2016-07-20	33.33	33.35	32.91	33.19	72487
2016-07-21	33.15	33.15	32.76	32.77	59931
2016-07-22	32.74	33.41	32.74	33.15	54703
2016-07-25	33.17	33.79	33.07	33.73	60813
2016-07-26	33.40	34.27	33.33	34.25	75145
2016-07-27	34.32	34.56	33.89	34.25	50806
2016-07-28	34.09	34.29	33.99	34.19	44896
2016-07-29	34.21	34.32	33.91	34.23	113550
2016-08-01	34.12	34.66	33.95	34.15	79008
2016-08-02	34.40	34.48	33.87	33.87	69285
2016-08-03	33.99	34.21	33.93	34.13	27741
2016-08-04	34.20	34.64	34.10	34.47	88429
2016-08-05	34.81	35.80	34.61	35.51	93418
2016-08-08	35.42	37.74	35.09	35.72	103137
2016-08-09	35.72	35.98	35.51	35.69	58488
2016-08-10	35.87	35.87	35.39	35.62	85176
2016-08-11	35.64	35.75	35.48	35.61	43040
2016-08-12	35.43	35.56	34.94	35.30	103143
2016-08-15	35.27	35.49	35.26	35.46	39505
2016-08-16	35.35	35.48	35.15	35.29	55507
2016-08-17	35.19	35.47	35.03	35.23	38974
2016-08-18	35.20	35.38	35.14	35.32	57241
2016-08-19	35.18	35.58	34.91	35.31	68212
2016-08-22	35.38	35.38	35.03	35.31	39485
2016-08-23	35.40	35.64	35.24	35.47	42107
2016-08-24	35.54	35.58	35.14	35.28	87993
2016-08-25	35.20	35.69	34.92	35.62	97087
2016-08-26	35.57	35.86	35.51	35.72	60042
2016-08-29	35.72	36.03	35.72	35.87	44883
2016-08-30	35.81	36.19	35.75	36.05	68737
2016-08-31	36.03	36.33	35.51	35.84	95637
2016-09-01	36.00	36.00	34.76	35.74	82270
2016-09-02	35.75	36.04	35.50	36.03	136134
2016-09-06	36.14	36.18	35.51	35.84	82524
2016-09-07	35.82	36.23	35.68	36.15	62805
2016-09-08	36.14	36.53	36.08	36.29	72927
2016-09-09	36.13	36.63	35.87	35.88	72613
2016-09-12	35.84	36.15	35.54	36.15	71327
2016-09-13	36.08	36.08	35.26	35.41	69753
2016-09-14	35.33	35.62	34.95	34.98	45903
2016-09-15	35.16	35.29	35.00	35.22	56637
2016-09-16	35.34	36.53	34.92	35.26	120816
2016-09-19	35.33	35.69	35.24	35.43	38242
2016-09-20	35.54	35.74	35.42	35.51	63236
2016-09-21	35.73	35.98	35.41	35.53	80924
2016-09-22	35.69	36.05	35.51	36.03	77116
2016-09-23	35.77	35.95	35.64	35.65	37505
2016-09-26	35.55	35.55	34.90	34.91	47739
2016-09-27	34.92	35.48	34.83	35.34	38593
2016-09-28	35.45	35.60	35.16	35.60	31252
2016-09-29	35.63	35.63	34.79	34.89	26329
2016-09-30	35.05	35.63	34.97	35.42	51561
2016-10-03	35.20	35.27	34.96	35.17	36750
2016-10-04	35.18	35.70	35.03	35.33	47758
2016-10-05	35.52	35.88	35.39	35.56	47133
2016-10-06	35.45	35.79	35.40	35.64	41737
2016-10-07	35.52	35.58	34.98	35.18	80965
2016-10-10	35.28	35.64	35.25	35.46	26118
2016-10-11	35.55	35.58	35.02	35.18	52824
2016-10-12	35.09	35.51	35.02	35.28	44929
2016-10-13	35.19	35.19	34.11	34.32	53647
2016-10-14	34.61	34.76	34.32	34.41	60548
2016-10-17	34.29	34.44	33.98	34.23	41272
2016-10-18	34.48	34.53	34.06	34.50	66086
2016-10-19	34.67	35.34	34.67	35.07	39639
2016-10-20	34.99	35.26	34.77	34.98	29724
2016-10-21	34.53	34.81	34.16	34.73	58656
2016-10-24	35.00	35.24	34.86	35.13	37434
2016-10-25	35.50	36.84	35.26	36.84	102359
2016-10-26	37.04	37.92	36.87	37.17	104684
2016-10-27	37.32	37.52	37.01	37.12	53269
2016-10-28	37.04	37.07	36.29	36.74	62556
2016-10-31	36.56	37.04	36.47	36.84	93744
2016-11-01	36.90	36.95	36.05	36.37	51514
2016-11-02	36.41	36.41	35.23	35.47	59205
2016-11-03	35.62	35.91	35.56	35.64	32132
2016-11-04	35.68	35.77	35.31	35.35	54222
2016-11-07	35.94	36.60	35.66	36.55	67842
2016-11-08	36.35	36.95	35.54	36.77	56133
2016-11-09	36.50	38.90	36.48	38.69	106866
2016-11-10	39.50	40.59	38.91	40.37	101654
2016-11-11	40.25	42.54	40.25	42.27	157422
2016-11-14	42.87	44.31	42.43	42.88	85605
2016-11-15	42.90	43.18	41.98	43.07	60036
2016-11-16	42.97	44.86	42.50	43.63	93054
2016-11-17	43.75	44.60	43.26	43.89	83540
2016-11-18	44.11	44.53	43.62	43.94	88995
2016-11-21	43.93	43.94	43.11	43.29	59187
2016-11-22	43.60	44.74	43.49	43.69	80463
2016-11-23	43.78	44.12	43.56	43.84	74206
2016-11-25	43.79	43.92	42.33	43.91	32971
2016-11-28	43.65	43.92	42.73	42.82	66514
2016-11-29	42.66	43.36	42.22	42.63	288046
2016-11-30	42.99	43.36	42.15	42.20	104753
2016-12-01	42.55	43.50	42.16	43.36	203784
2016-12-02	43.22	43.44	41.34	42.49	53280
2016-12-05	42.91	43.58	42.42	43.45	64470
2016-12-06	43.30	44.16	43.26	43.70	88500
2016-12-07	43.71	44.09	43.59	44.05	147621
2016-12-08	44.24	45.92	44.18	45.84	84184
2016-12-09	45.68	46.50	45.46	46.38	70981
2016-12-12	46.32	46.71	45.45	45.54	93536
2016-12-13	45.35	45.93	45.35	45.89	51155
2016-12-14	45.53	46.20	45.46	45.74	60717
2016-12-15	46.04	46.68	45.55	46.52	59043
2016-12-16	46.45	47.30	46.44	46.62	213923
2016-12-19	46.94	47.39	46.06	47.07	91454
2016-12-20	47.07	47.77	46.62	47.63	56229
2016-12-21	47.49	47.60	46.95	47.42	52560
2016-12-22	47.37	47.80	47.02	47.61	51682
2016-12-23	47.54	47.77	47.45	47.61	25864
2016-12-27	47.81	48.40	47.81	48.06	55003
2016-12-28	48.24	48.88	47.67	47.77	55383
2016-12-29	47.89	47.89	47.20	47.42	55976
2016-12-30	47.14	47.75	47.05	47.36	69975
2017-01-03	48.32	48.32	47.06	47.22	51682
2017-01-04	47.51	47.76	47.14	47.50	79462
2017-01-05	47.50	47.50	46.25	46.42	54931
2017-01-06	46.49	46.52	45.91	45.96	74303
2017-01-09	45.80	45.80	44.96	44.96	132823
2017-01-10	44.96	45.23	44.58	45.13	279214
2017-01-11	45.03	45.81	44.59	45.77	106143
2017-01-12	45.55	45.84	44.33	44.93	50381
2017-01-13	45.13	46.45	45.13	45.80	71994
2017-01-17	45.40	45.40	44.17	44.23	60808
2017-01-18	44.45	44.45	43.78	44.19	58919
2017-01-19	44.19	44.19	43.50	43.58	33113
2017-01-20	43.88	44.69	43.80	44.18	84019
2017-01-23	43.90	45.11	43.29	43.80	27801
2017-01-24	44.12	44.97	43.56	44.80	42723
2017-01-25	45.70	46.09	45.20	45.71	56614
2017-01-26	45.94	46.62	45.79	46.28	66572
2017-01-27	46.36	46.56	45.38	45.72	61012
2017-01-30	45.42	45.42	44.00	44.22	54736
2017-01-31	44.76	44.92	43.93	44.42	52073
2017-02-01	44.87	45.58	44.24	44.31	61740
2017-02-02	44.25	44.54	43.45	43.59	66284
2017-02-03	44.14	44.79	44.03	44.67	57778
2017-02-06	44.46	44.80	43.89	43.92	39083
2017-02-07	44.12	44.28	43.36	43.59	48900
2017-02-08	43.22	43.54	42.50	42.90	124844
2017-02-09	43.11	44.23	42.35	43.68	51386
2017-02-10	43.93	44.13	43.56	44.03	31731
2017-02-13	44.43	44.97	44.17	44.35	44676
2017-02-14	44.51	45.34	43.92	45.32	79241
2017-02-15	45.32	45.80	44.79	45.57	74309
2017-02-16	45.57	45.85	45.17	45.67	43533
2017-02-17	45.57	45.99	45.17	45.93	89003
2017-02-21	46.00	46.33	45.51	46.07	44745
2017-02-22	45.91	46.54	45.63	46.50	79570
2017-02-23	46.43	46.59	45.74	46.52	58912
2017-02-24	45.92	46.31	45.92	46.20	80902
2017-02-27	46.21	46.21	45.92	46.06	54163
2017-02-28	45.94	45.94	45.10	45.39	88277
2017-03-01	46.06	47.16	46.06	46.84	62673
2017-03-02	46.90	46.90	45.82	45.93	96460
2017-03-03	45.93	46.71	45.73	45.97	44951
2017-03-06	45.50	45.84	45.17	45.70	51498
2017-03-07	45.66	45.90	45.02	45.33	36373
2017-03-08	45.82	45.82	44.67	44.81	50915
2017-03-09	45.05	45.43	44.32	44.39	69092
2017-03-10	44.79	44.98	43.87	44.62	58440
2017-03-13	44.66	44.93	44.24	44.61	20088
2017-03-14	44.39	45.04	44.03	44.54	77116
2017-03-15	44.56	44.98	44.14	44.47	50082
2017-03-16	44.77	45.23	44.44	44.87	120485
2017-03-17	44.61	45.28	44.61	45.10	150951
2017-03-20	45.01	45.01	44.13	44.25	50801
2017-03-21	44.65	44.65	41.80	41.83	103208
2017-03-22	41.44	42.14	40.88	41.75	92493
2017-03-23	41.78	42.69	41.56	42.14	51141
2017-03-24	42.25	42.63	41.76	41.96	83251
2017-03-27	41.30	41.79	39.68	41.71	100546
2017-03-28	41.36	42.65	41.05	42.64	77904
2017-03-29	42.55	42.55	41.89	42.16	31870
2017-03-30	42.26	43.45	42.26	43.28	70690
2017-03-31	43.23	43.64	42.98	43.12	87069
2017-04-03	43.17	43.58	42.43	42.95	62882
2017-04-04	42.69	43.07	42.55	42.86	48171
2017-04-05	43.25	43.77	42.17	42.22	85157
2017-04-06	42.18	42.64	41.80	42.33	149635
2017-04-07	42.17	42.61	41.93	42.38	172680
2017-04-10	42.60	43.02	41.81	42.24	60784
2017-04-11	42.08	43.06	42.05	43.04	42332
2017-04-12	42.97	44.35	42.31	42.83	80590
2017-04-13	42.71	42.95	41.71	41.73	53442
2017-04-17	42.04	42.51	41.38	42.46	37492
2017-04-18	42.07	42.58	41.85	42.41	34543
2017-04-19	42.76	43.39	42.72	42.93	39814
2017-04-20	43.21	44.40	43.21	44.39	95244
2017-04-21	43.99	44.30	43.47	44.11	104119
2017-04-24	44.63	45.59	44.47	44.53	73159
2017-04-25	45.61	48.70	45.61	47.97	119602
2017-04-26	48.24	48.30	47.67	47.70	112581
2017-04-27	47.80	47.86	46.75	46.84	69689
2017-04-28	46.99	47.05	45.62	45.66	71113
2017-05-01	45.79	46.27	45.58	45.97	61830
2017-05-02	45.96	47.08	45.26	45.35	47892
2017-05-03	45.22	45.99	45.22	45.67	57382
2017-05-04	46.00	46.00	45.21	45.72	48030
2017-05-05	45.98	45.98	44.88	45.80	80824
2017-05-08	45.71	46.20	45.43	45.82	39347
2017-05-09	46.00	46.13	45.08	45.42	41554
2017-05-10	45.40	45.65	45.01	45.26	49488
2017-05-11	44.92	45.45	44.38	44.40	40565
2017-05-12	44.14	44.34	43.77	44.08	44099
2017-05-15	44.25	44.48	44.11	44.30	79804
2017-05-16	44.57	44.57	43.79	44.39	26873
2017-05-17	43.46	43.74	42.06	42.49	78647
2017-05-18	42.96	44.96	42.86	43.58	96443
2017-05-19	43.64	44.00	43.03	43.10	93244
2017-05-22	43.18	43.78	42.61	43.27	43398
2017-05-23	43.40	44.19	43.12	43.90	46918
2017-05-24	43.88	44.01	43.18	43.57	70866
2017-05-25	43.73	43.93	43.31	43.71	46387
2017-05-26	43.52	43.75	43.29	43.41	25947
2017-05-30	43.27	43.39	42.40	42.55	54356
2017-05-31	42.62	42.80	41.75	42.43	47850
2017-06-01	42.61	43.65	42.20	43.64	49529
2017-06-02	43.25	44.66	43.16	43.88	94244
2017-06-05	43.83	44.19	43.60	43.73	60456
2017-06-06	43.42	44.37	43.29	44.26	122369
2017-06-07	44.37	44.92	44.37	44.58	92495
2017-06-08	44.50	46.03	44.50	45.42	111604
2017-06-09	45.80	46.96	45.61	46.80	114765
2017-06-12	46.80	47.61	45.71	46.18	85588
2017-06-13	46.40	46.76	45.81	46.27	48867
2017-06-14	45.97	46.27	45.32	46.23	44002
2017-06-15	45.73	46.91	45.73	46.49	60449
2017-06-16	46.21	46.44	45.54	45.96	155527
2017-06-19	46.12	46.44	45.21	45.65	69190
2017-06-20	45.35	45.61	44.90	45.07	67942
2017-06-21	45.10	45.21	44.82	45.15	99579
2017-06-22	45.15	45.31	44.74	45.08	56757
2017-06-23	45.20	45.83	45.00	45.67	333292
2017-06-26	45.73	46.45	45.33	45.56	75812
2017-06-27	45.66	45.94	45.06	45.15	72110
2017-06-28	45.33	46.60	45.17	46.07	73956
2017-06-29	46.15	46.98	45.81	46.45	86520
2017-06-30	46.49	46.49	45.72	45.88	70968
2017-07-03	45.89	47.36	45.89	47.05	41676
2017-07-05	46.95	47.50	45.93	47.28	145562
2017-07-06	47.02	47.25	46.26	46.45	82912
2017-07-07	46.78	47.44	46.54	47.20	59646
2017-07-10	47.18	47.18	45.85	46.29	93505
2017-07-11	46.25	46.55	45.52	46.04	76981
2017-07-12	45.95	46.65	45.58	45.95	106333
2017-07-13	45.90	46.37	45.70	46.14	36933
2017-07-14	45.84	46.00	45.35	45.40	158295
2017-07-17	45.39	45.75	44.94	45.36	90131
2017-07-18	45.23	45.48	44.98	45.19	70352
2017-07-19	45.47	46.09	45.32	45.51	93638
2017-07-20	45.45	45.66	45.17	45.58	56835
2017-07-21	45.83	45.98	45.11	45.22	76927
2017-07-24	45.43	45.74	45.08	45.41	43435
2017-07-25	46.10	46.86	46.00	46.63	126820
2017-07-26	47.00	47.30	46.08	46.13	101266
2017-07-27	46.27	46.45	45.40	45.84	52394
2017-07-28	45.77	46.23	45.43	45.77	42713
2017-07-31	46.08	46.40	45.71	46.00	81335
2017-08-01	46.30	46.54	45.87	46.48	49357
2017-08-02	46.49	46.92	45.99	46.26	35178
2017-08-03	46.16	46.36	45.90	46.09	52574
2017-08-04	46.42	46.64	46.07	46.40	42750
2017-08-07	46.53	46.57	45.90	46.04	52654
2017-08-08	46.04	46.94	45.84	46.31	72483
2017-08-09	46.04	46.04	45.08	45.31	60287
2017-08-10	45.00	45.21	44.13	44.18	83901
2017-08-11	44.44	44.62	43.39	43.69	74146
2017-08-14	44.35	45.70	44.15	45.40	99989
2017-08-15	45.75	45.75	44.58	44.72	59896
2017-08-16	45.00	45.00	44.14	44.31	35784
2017-08-17	44.15	44.31	43.26	43.50	159052
2017-08-18	43.26	44.10	43.19	43.95	78795
2017-08-21	43.77	44.09	43.39	44.01	34388
2017-08-22	44.21	44.30	43.83	44.01	36360
2017-08-23	43.61	44.05	43.55	43.79	51542
2017-08-24	43.81	44.11	43.58	44.03	29424
2017-08-25	43.83	44.70	43.14	44.06	68826
2017-08-28	43.85	44.20	43.42	43.71	70672
2017-08-29	43.25	43.85	43.25	43.58	55732
2017-08-30	43.68	43.85	43.32	43.47	75273
2017-08-31	43.73	43.96	43.30	43.46	106397
2017-09-01	43.63	44.17	43.26	43.52	77315
2017-09-05	43.31	43.68	42.22	42.26	77789
2017-09-06	42.23	42.74	42.23	42.32	44414
2017-09-07	42.25	42.44	41.30	41.61	91141
2017-09-08	41.82	42.46	41.66	42.20	81160
2017-09-11	42.48	43.32	42.48	43.08	60379
2017-09-12	43.06	44.14	43.06	43.90	129806
2017-09-13	43.81	44.42	43.80	44.33	84381
2017-09-14	44.32	44.68	44.14	44.33	60626
2017-09-15	44.36	44.42	43.94	44.34	130917
2017-09-18	44.51	45.07	44.42	45.04	56823
2017-09-19	44.84	45.65	44.64	45.49	60748
2017-09-20	45.20	46.30	45.09	45.98	62810
2017-09-21	45.74	46.37	45.65	46.19	61002
2017-09-22	45.85	46.55	45.85	46.26	31181
2017-09-25	46.08	46.57	45.79	46.29	38314
2017-09-26	46.54	47.09	46.40	46.74	49033
2017-09-27	47.05	48.67	46.85	48.35	105681
2017-09-28	48.33	48.58	47.77	48.53	55012
2017-09-29	48.53	49.22	48.50	48.72	72545
2017-10-02	48.88	49.01	48.08	48.93	78645
2017-10-03	49.10	49.10	48.35	48.89	59118
2017-10-04	48.88	48.88	47.99	48.10	37642
2017-10-05	48.31	48.86	48.31	48.49	47456
2017-10-06	48.67	48.92	48.34	48.63	70525
2017-10-09	48.63	48.95	48.33	48.41	58209
2017-10-10	48.65	49.48	48.65	49.20	109545
2017-10-11	49.11	49.39	48.63	48.95	65441
2017-10-12	48.81	48.92	48.15	48.27	91406
2017-10-13	48.12	48.87	47.69	48.41	72344
2017-10-16	48.61	48.90	48.37	48.60	62952
2017-10-17	48.59	48.78	48.03	48.17	48467
2017-10-18	48.34	48.92	48.17	48.61	59309
2017-10-19	48.60	48.83	48.13	48.70	41677
2017-10-20	49.59	49.98	49.23	49.57	176720
2017-10-23	49.47	49.69	48.90	48.96	48797
2017-10-24	48.95	49.41	48.81	49.05	70891
2017-10-25	49.66	49.66	45.26	48.55	59702
2017-10-26	48.86	49.70	48.82	49.46	88667
2017-10-27	49.37	49.55	48.82	49.50	73384
2017-10-30	49.21	49.54	47.77	48.00	110893
2017-10-31	48.24	48.92	48.17	48.28	68997
2017-11-01	48.66	49.10	47.51	47.85	48670
2017-11-02	47.84	50.00	47.81	48.77	51991
2017-11-03	48.76	49.11	48.15	48.50	77242
2017-11-06	48.50	49.02	48.25	48.90	69850
2017-11-07	48.76	49.39	47.57	47.59	147484
2017-11-08	47.50	48.75	46.64	47.52	83011
2017-11-09	47.20	47.49	46.61	47.07	90712
2017-11-10	47.06	47.82	47.06	47.64	74547
2017-11-13	47.23	48.24	47.12	48.21	49029
2017-11-14	47.87	48.55	47.87	48.32	53337
2017-11-15	47.92	48.35	47.69	48.09	80486
2017-11-16	48.38	48.50	47.95	48.04	116593
2017-11-17	47.79	48.51	47.79	48.15	72062
2017-11-20	48.20	49.09	48.14	49.04	41879
2017-11-21	49.28	49.67	49.03	49.25	80893
2017-11-22	49.36	49.68	48.85	48.87	43939
2017-11-24	49.13	49.13	48.38	48.48	34011
2017-11-27	48.44	49.17	48.44	48.81	38859
2017-11-28	48.93	50.40	48.93	50.28	126533
2017-11-29	50.47	52.17	49.37	52.04	132451
2017-11-30	52.43	52.43	50.25	50.68	139411
2017-12-01	50.63	50.77	48.69	50.56	105834
2017-12-04	51.29	52.03	50.71	50.76	70624
2017-12-05	51.02	51.02	49.70	49.70	48330
2017-12-06	49.42	50.14	49.28	49.32	57914
2017-12-07	49.26	50.29	49.26	49.74	82583
2017-12-08	50.08	51.70	49.26	49.36	98590
2017-12-11	49.37	50.27	48.64	48.87	131172
2017-12-12	49.11	49.60	48.84	49.25	87829
2017-12-13	49.50	50.09	48.83	48.92	108665
2017-12-14	49.02	49.19	47.82	48.30	131655
2017-12-15	48.37	50.32	48.13	49.75	180437
2017-12-18	50.19	51.00	50.12	50.65	139348
2017-12-19	50.70	50.89	49.63	49.71	144254
2017-12-20	50.11	50.26	49.07	49.38	66134
2017-12-21	49.39	50.22	49.39	49.74	101396
2017-12-22	49.79	49.88	49.17	49.34	65734
2017-12-26	49.23	49.25	48.66	48.86	40171
2017-12-27	48.87	49.37	48.68	49.14	154277
2017-12-28	49.35	49.36	48.93	49.18	57970
2017-12-29	49.33	49.33	48.49	48.49	65107
2018-01-02	48.82	49.19	47.84	48.32	92689
2018-01-03	48.26	48.58	48.05	48.14	70577
2018-01-04	48.42	48.98	48.04	48.34	131130
2018-01-05	48.54	48.76	48.27	48.66	116439
2018-01-08	48.57	48.81	48.35	48.55	139826
2018-01-09	48.55	49.43	48.43	49.16	200464
2018-01-10	49.11	50.70	48.94	49.73	121327
2018-01-11	49.98	50.79	49.98	50.71	127384
2018-01-12	50.89	51.45	50.54	51.08	71497
2018-01-16	51.46	51.76	50.66	50.86	82252
2018-01-17	51.09	51.44	50.30	51.43	89723
2018-01-18	51.36	51.43	50.62	50.69	167127
2018-01-19	50.58	51.42	50.58	50.96	214133
2018-01-22	50.96	50.96	50.38	50.82	53473
2018-01-23	50.67	51.09	50.43	50.77	94714
2018-01-24	50.51	51.10	49.82	49.92	116028
2018-01-25	49.58	49.82	47.16	47.61	266076
2018-01-26	48.06	48.52	47.45	48.40	104209
2018-01-29	48.35	48.87	48.30	48.42	64242
2018-01-30	48.10	48.96	47.59	48.17	84688
2018-01-31	48.35	48.52	47.88	48.07	59455
2018-02-01	48.01	48.46	47.60	48.42	68257
2018-02-02	48.22	48.77	48.03	48.21	94636
2018-02-05	47.71	48.60	46.45	46.45	110887
2018-02-06	45.58	47.21	45.46	46.45	257186
2018-02-07	46.56	46.75	46.25	46.64	107278
2018-02-08	46.75	46.75	45.76	45.76	86841
2018-02-09	46.30	46.98	45.64	46.69	89347
2018-02-12	46.82	46.85	45.81	46.30	90700
2018-02-13	46.09	46.51	45.95	46.31	55392
2018-02-14	46.02	47.14	46.02	47.00	63488
2018-02-15	47.35	47.40	46.94	47.32	49504
2018-02-16	47.15	48.21	47.15	47.70	100503
2018-02-20	47.48	47.70	46.75	46.83	59778
2018-02-21	46.85	48.05	46.85	47.51	57844
2018-02-22	47.63	47.78	46.83	46.85	65701
2018-02-23	47.07	47.63	46.80	47.63	61340
2018-02-26	47.75	47.76	47.01	47.42	206746
2018-02-27	47.32	47.85	46.49	46.51	89098
2018-02-28	46.69	46.95	45.26	45.31	82757
2018-03-01	45.31	46.45	45.26	45.63	119662
2018-03-02	45.34	46.46	45.01	46.29	117953
2018-03-05	46.04	47.28	45.59	46.92	159246
2018-03-06	47.12	47.73	46.48	47.55	107112
2018-03-07	47.22	48.23	47.22	48.00	64655
2018-03-08	48.13	48.13	47.29	47.77	60016
2018-03-09	48.01	48.97	47.58	48.70	126848
2018-03-12	48.69	48.76	48.22	48.59	45492
2018-03-13	48.60	48.60	48.06	48.45	98157
2018-03-14	48.71	48.71	47.64	47.77	94890
2018-03-15	47.84	48.28	47.60	48.24	97315
2018-03-16	48.20	48.52	47.88	48.24	183656
2018-03-19	48.11	48.45	47.43	48.35	50503
2018-03-20	48.46	48.61	47.97	48.08	42354
2018-03-21	48.07	48.51	47.69	48.19	92472
2018-03-22	47.76	48.28	46.98	47.01	84902
2018-03-23	47.19	47.38	45.29	45.31	127954
2018-03-26	46.02	46.61	45.58	46.54	132651
2018-03-27	46.69	46.80	45.59	45.69	95376
2018-03-28	45.78	46.76	45.59	46.40	135345
2018-03-29	46.53	46.95	46.23	46.23	73977
2018-04-02	46.21	47.31	45.15	45.62	65938
2018-04-03	45.91	46.32	45.54	46.25	63153
2018-04-04	45.76	47.09	45.76	46.87	83851
2018-04-05	47.17	47.57	46.62	47.50	167011
2018-04-06	47.14	47.30	45.78	46.23	68558
2018-04-09	46.53	47.12	46.06	46.11	89357
2018-04-10	46.65	47.28	46.16	47.19	56113
2018-04-11	47.00	47.29	46.62	46.88	53421
2018-04-12	47.09	47.85	47.07	47.58	35571
2018-04-13	47.93	47.93	47.17	47.24	101505
2018-04-16	47.56	47.85	47.02	47.68	46203
2018-04-17	47.96	47.96	46.97	47.30	79225
2018-04-18	47.47	47.71	47.22	47.29	58659
2018-04-19	47.20	48.13	47.20	47.90	61160
2018-04-20	47.73	48.50	47.73	48.24	46771
2018-04-23	48.35	48.77	48.35	48.69	43076
2018-04-24	48.66	49.14	48.08	48.98	65086
2018-04-25	49.25	49.25	48.08	48.23	126654
2018-04-26	48.42	48.91	47.88	48.36	186142
2018-04-27	48.39	48.86	48.21	48.40	35712
2018-04-30	48.46	48.47	47.52	47.52	65099
2018-05-01	47.53	47.73	46.86	47.46	127765
2018-05-02	47.46	48.30	47.10	47.86	90926
2018-05-03	47.65	48.48	46.81	47.36	88004
2018-05-04	47.24	48.38	47.07	47.85	27998
2018-05-07	48.01	48.52	47.65	48.17	37051
2018-05-08	48.16	48.85	48.00	48.80	116880
2018-05-09	48.88	49.11	48.51	48.75	138002
2018-05-10	48.81	48.86	48.45	48.68	38310
2018-05-11	48.89	49.15	48.70	48.72	102104
2018-05-14	48.62	48.74	48.20	48.38	115076
2018-05-15	48.20	48.90	48.20	48.57	81845
2018-05-16	48.60	48.91	48.32	48.77	48938
2018-05-17	48.77	49.21	48.45	49.12	34208
2018-05-18	49.34	49.40	48.90	48.94	57495
2018-05-21	49.10	49.65	49.00	49.62	47264
2018-05-22	49.60	50.00	49.45	49.48	113082
2018-05-23	49.35	49.57	49.20	49.42	87014
2018-05-24	49.35	49.35	48.47	49.26	37335
2018-05-25	49.27	49.56	48.99	49.31	42266
2018-05-29	49.13	49.20	48.07	48.51	46021
2018-05-30	48.73	49.54	48.70	49.31	58897
2018-05-31	49.26	49.51	48.71	48.79	76583
2018-06-01	49.06	49.56	49.06	49.46	35628
2018-06-04	49.59	49.92	49.28	49.91	52574
2018-06-05	49.97	49.97	49.39	49.86	33626
2018-06-06	49.92	51.01	49.92	50.81	95848
2018-06-07	50.92	51.15	50.75	51.00	72905
2018-06-08	50.86	51.09	50.02	50.48	74598
2018-06-11	50.47	50.65	49.64	49.81	52727
2018-06-12	49.81	49.85	49.09	49.35	37733
2018-06-13	49.55	49.75	48.98	49.27	46852
2018-06-14	49.52	49.52	48.94	49.40	97387
2018-06-15	49.11	49.85	49.02	49.44	122795
2018-06-18	49.22	49.86	49.00	49.62	40959
2018-06-19	49.38	50.25	49.33	50.05	53153
2018-06-20	50.26	50.48	49.96	50.46	54924
2018-06-21	50.24	50.52	49.78	50.00	48075
2018-06-22	50.24	50.50	49.54	50.12	575481
2018-06-25	49.94	50.26	49.50	49.81	51830
2018-06-26	49.79	50.01	49.40	49.78	46386
2018-06-27	49.79	49.79	48.64	48.68	51409
2018-06-28	48.67	49.05	48.45	48.52	55504
2018-06-29	48.80	49.18	48.11	48.19	69785
2018-07-02	47.88	48.79	47.88	48.79	116422
2018-07-03	48.93	48.93	48.43	48.50	33397
2018-07-05	48.70	49.12	48.32	49.01	196635
2018-07-06	49.14	49.56	49.12	49.31	62347
2018-07-09	49.45	50.07	49.45	50.07	54629
2018-07-10	50.11	50.31	48.97	49.16	48181
2018-07-11	49.14	50.90	49.07	49.07	44819
2018-07-12	49.28	49.45	48.38	48.69	72153
2018-07-13	48.69	48.88	48.10	48.11	51271
2018-07-16	48.10	48.48	47.59	48.35	114239
2018-07-17	48.47	48.84	48.34	48.37	59819
2018-07-18	48.26	48.93	48.26	48.80	60414
2018-07-19	48.81	49.20	48.75	49.18	56500
2018-07-20	49.10	49.72	49.10	49.35	47077
2018-07-23	49.13	50.11	49.12	49.90	58559
2018-07-24	49.78	49.90	48.89	49.25	74619
2018-07-25	50.00	50.36	48.60	49.55	119177
2018-07-26	49.84	50.62	49.58	50.00	92557
2018-07-27	50.17	50.24	48.93	49.17	58676
2018-07-30	49.14	49.33	48.52	48.53	52070
2018-07-31	48.76	48.76	48.15	48.49	111769
2018-08-01	48.57	49.11	48.40	48.91	55768
2018-08-02	48.78	49.23	48.69	49.19	48161
2018-08-03	49.22	49.35	48.30	48.30	47936
2018-08-06	48.30	48.70	48.11	48.62	74852
2018-08-07	48.99	49.21	48.67	48.73	60209
2018-08-08	48.79	49.23	48.42	49.13	38260
2018-08-09	49.14	49.30	48.80	49.02	45112
2018-08-10	48.79	49.38	48.65	49.04	72195
2018-08-13	49.02	49.34	48.96	49.04	48657
2018-08-14	49.04	50.22	49.04	50.08	84572
2018-08-15	49.88	50.11	49.51	49.59	47609
2018-08-16	49.75	50.41	49.75	50.11	46008
2018-08-17	49.99	50.15	49.72	49.98	44864
2018-08-20	50.00	50.67	49.79	50.08	55843
2018-08-21	50.10	51.25	50.10	50.88	51002
2018-08-22	50.83	51.00	50.58	50.73	32826
2018-08-23	50.63	50.79	50.09	50.37	31268
2018-08-24	50.45	50.63	49.92	49.98	39046
2018-08-27	50.18	50.44	49.58	49.61	27049
2018-08-28	49.62	49.62	49.06	49.14	36740
2018-08-29	49.24	49.27	48.78	49.00	37978
2018-08-30	48.87	49.21	48.78	48.92	52615
2018-08-31	48.82	49.42	48.70	49.27	30271
2018-09-04	49.15	49.45	48.88	49.29	33686
2018-09-05	49.42	49.56	49.02	49.12	50123
2018-09-06	49.14	49.41	48.74	48.76	39734
2018-09-07	48.93	48.98	48.39	48.66	54050
2018-09-10	48.85	49.25	48.55	48.85	53594
2018-09-11	49.26	49.27	48.75	48.92	63047
2018-09-12	48.85	48.85	48.01	48.04	63634
2018-09-13	48.20	48.23	47.52	47.61	58706
2018-09-14	47.65	48.27	47.65	47.88	121764
2018-09-17	47.87	47.87	47.32	47.55	119547
2018-09-18	47.56	47.72	47.48	47.51	52678
2018-09-19	47.43	48.22	47.43	47.69	52118
2018-09-20	47.90	48.69	47.90	48.40	36565
2018-09-21	48.32	48.61	47.92	48.43	171165
2018-09-24	48.40	48.40	47.40	47.53	69101
2018-09-25	47.67	47.75	47.41	47.56	42909
2018-09-26	47.71	47.79	46.58	46.63	72704
2018-09-27	46.76	46.87	46.43	46.52	91373
2018-09-28	46.37	46.75	46.35	46.48	73405
2018-10-01	46.69	46.91	45.74	45.89	57972
2018-10-02	45.91	46.03	45.30	45.55	48413
2018-10-03	45.73	46.43	45.58	46.37	42204
2018-10-04	46.36	46.80	46.12	46.42	49427
2018-10-05	46.57	46.62	45.76	46.12	53133
2018-10-08	46.11	46.71	45.93	46.55	26059
2018-10-09	46.43	46.97	46.43	46.63	46068
2018-10-10	46.62	47.41	46.31	46.37	92269
2018-10-11	46.28	46.50	45.07	45.07	104208
2018-10-12	45.56	45.56	43.41	44.32	168202
2018-10-15	44.27	44.98	44.25	44.65	91868
2018-10-16	44.81	45.13	44.07	45.10	91199
2018-10-17	44.98	45.37	44.58	45.07	86624
2018-10-18	44.93	45.19	44.12	44.17	53216
2018-10-19	44.11	44.20	43.20	43.33	113484
2018-10-22	43.34	44.17	42.37	42.51	90945
2018-10-23	42.14	42.63	41.53	42.12	117403
2018-10-24	41.75	42.04	39.41	39.42	140189
2018-10-25	40.01	42.40	40.01	41.84	95429
2018-10-26	41.36	42.46	41.32	42.25	120184
2018-10-29	42.74	42.83	41.86	42.13	118644
2018-10-30	42.39	43.19	42.23	43.17	77267
2018-10-31	43.56	44.60	42.87	43.03	159654
2018-11-01	43.22	43.43	42.79	43.26	90554
2018-11-02	43.39	43.75	43.06	43.71	95424
2018-11-05	43.72	43.86	43.20	43.45	228412
2018-11-06	43.46	44.32	43.20	44.20	60696
2018-11-07	44.22	44.43	43.49	44.25	60578
2018-11-08	44.11	44.85	44.11	44.62	57392
2018-11-09	44.50	44.80	44.04	44.25	144150
2018-11-12	44.25	44.51	43.89	44.01	78555
2018-11-13	44.04	44.80	44.02	44.28	81260
2018-11-14	44.50	44.86	43.63	44.10	120113
2018-11-15	43.96	44.89	43.22	44.89	77658
2018-11-16	44.60	45.05	43.96	44.88	77362
2018-11-19	44.84	45.42	44.68	45.07	77490
2018-11-20	44.69	45.23	44.53	44.98	193143
2018-11-21	44.94	45.88	44.94	45.16	41005
2018-11-23	44.97	46.04	44.97	45.45	35028
2018-11-26	45.66	46.25	45.50	45.82	92173
2018-11-27	45.78	46.00	45.36	45.60	68775
2018-11-28	45.61	46.32	44.93	46.23	112545
2018-11-29	46.10	46.38	45.72	45.86	74381
2018-11-30	45.84	46.45	45.84	46.30	81267
2018-12-03	46.38	46.55	45.54	45.87	140083
2018-12-04	45.65	45.80	43.17	43.29	133525
2018-12-06	42.80	43.95	42.31	43.19	96491
2018-12-07	43.19	43.77	42.73	43.08	91032
2018-12-10	43.03	43.32	42.14	42.55	95933
2018-12-11	42.93	43.14	41.94	42.21	47477
2018-12-12	42.54	42.73	42.12	42.29	156061
2018-12-13	42.39	42.39	41.33	41.54	79441
2018-12-14	41.28	42.01	41.14	41.20	75697
2018-12-17	41.14	41.37	40.55	40.89	188670
2018-12-18	41.07	41.49	40.03	40.04	189699
2018-12-19	40.00	40.12	38.44	38.65	225143
2018-12-20	38.66	39.07	37.79	38.70	198674
2018-12-21	38.95	39.15	38.36	39.04	361074
2018-12-24	39.00	39.48	38.48	38.60	151173
2018-12-26	38.69	39.63	38.29	39.52	230312
2018-12-27	39.19	39.90	38.51	39.55	135413
2018-12-28	39.59	40.66	38.25	40.30	127424
2018-12-31	40.34	40.73	39.60	40.16	89479
2019-01-02	39.78	40.85	39.78	40.75	67414
2019-01-03	40.57	41.57	40.37	40.88	93587
2019-01-04	41.24	42.15	41.06	41.89	139857
2019-01-07	41.86	42.26	41.46	42.12	81225
2019-01-08	42.31	42.70	41.82	42.68	108891
2019-01-09	42.68	43.15	42.40	42.91	103626
2019-01-10	42.70	42.93	41.31	42.86	50653
2019-01-11	42.74	43.24	42.58	43.05	161997
2019-01-14	42.86	43.59	42.86	43.02	170647
2019-01-15	43.03	43.31	42.43	43.26	57311
2019-01-16	43.37	44.01	42.87	43.77	111451
2019-01-17	43.64	44.07	43.33	43.75	82425
2019-01-18	43.80	44.48	43.35	44.44	111387
2019-01-22	44.22	44.75	43.61	44.35	125608
2019-01-23	44.36	44.68	43.95	44.40	68142
2019-01-24	44.08	44.55	43.30	44.36	135568
2019-01-25	45.69	45.69	43.75	45.04	88001
2019-01-28	45.00	45.48	44.44	45.25	113100
2019-01-29	45.44	45.99	45.44	45.62	93783
2019-01-30	45.62	45.97	43.53	45.64	96250
2019-01-31	45.47	45.47	44.69	45.03	59312
2019-02-01	45.18	45.57	45.12	45.32	65516
2019-02-04	45.32	45.78	45.13	45.74	53134
2019-02-05	45.75	45.97	45.37	45.60	87240
2019-02-06	45.39	45.70	45.12	45.61	68027
2019-02-07	45.66	46.26	45.16	46.12	75760
2019-02-08	45.92	46.22	45.61	45.87	67848
2019-02-11	46.04	46.28	45.70	46.28	39192
2019-02-12	46.53	46.82	46.22	46.49	42724
2019-02-13	46.50	46.66	45.33	46.61	30549
2019-02-14	46.45	46.53	46.09	46.25	50687
2019-02-15	46.43	47.24	46.43	47.10	93293
2019-02-19	46.88	47.73	46.88	47.63	51294
2019-02-20	47.67	48.20	47.29	48.15	89619
2019-02-21	48.09	48.32	47.60	48.11	44038
2019-02-22	48.10	48.35	47.92	48.28	53580
2019-02-25	48.38	48.68	47.01	47.95	106531
2019-02-26	47.85	48.06	46.83	47.51	46490
2019-02-27	47.50	48.14	47.32	48.13	61038
2019-02-28	48.13	48.44	47.91	48.32	74487
2019-03-01	48.53	48.73	48.17	48.68	65611
2019-03-04	48.69	48.99	48.27	48.35	51862
2019-03-05	48.34	48.67	47.77	48.33	48950
2019-03-06	48.34	48.49	46.80	46.82	101239
2019-03-07	46.82	47.42	46.02	46.08	70997
2019-03-08	45.88	46.43	45.76	46.38	65865
2019-03-11	46.53	46.84	46.17	46.84	128051
2019-03-12	46.97	47.02	46.44	46.89	45027
2019-03-13	47.08	47.44	46.76	47.32	78383
2019-03-14	47.08	47.80	47.08	47.70	75511
2019-03-15	47.64	48.20	47.51	48.20	210853
2019-03-18	48.19	48.86	48.19	48.50	103767
2019-03-19	48.61	48.61	46.97	46.97	108112
2019-03-20	46.91	47.21	45.33	45.34	129509
2019-03-21	45.24	45.77	44.80	45.00	89354
2019-03-22	44.72	44.97	42.83	42.83	127619
2019-03-25	43.03	44.08	42.50	44.02	177317
2019-03-26	44.13	45.08	44.09	45.07	71724
2019-03-27	45.02	45.15	44.39	44.75	141076
2019-03-28	44.83	45.45	44.59	45.40	82299
2019-03-29	45.67	45.67	44.75	45.22	80302
2019-04-01	45.55	46.36	45.10	46.35	72781
2019-04-02	46.36	46.45	45.86	46.28	80200
2019-04-03	46.57	46.85	45.99	46.37	71341
2019-04-04	46.38	46.86	46.31	46.52	51953
2019-04-05	46.53	46.88	46.51	46.78	44150
2019-04-08	46.76	47.10	46.55	47.10	51992
2019-04-09	46.90	47.23	46.57	46.61	53690
2019-04-10	46.79	47.35	45.95	47.31	59204
2019-04-11	47.43	47.77	47.26	47.66	92957
2019-04-12	47.97	48.50	47.79	48.32	90103
2019-04-15	48.20	48.45	47.52	47.62	52024
2019-04-16	47.77	48.17	47.50	48.09	105633
2019-04-17	48.17	48.17	47.54	47.88	46941
2019-04-18	47.75	48.00	47.06	47.16	34046
2019-04-22	47.12	47.82	46.16	46.52	32775
2019-04-23	46.66	47.56	46.30	47.48	46019
2019-04-24	47.01	47.49	46.11	46.96	80254
2019-04-25	45.35	47.50	45.35	47.22	83078
2019-04-26	46.97	47.96	46.25	47.73	58168
2019-04-29	47.74	48.75	47.34	48.32	75767
2019-04-30	48.18	48.29	47.59	47.75	63103
2019-05-01	47.83	48.15	47.00	47.47	48985
2019-05-02	47.50	48.17	47.41	47.86	25817
2019-05-03	48.03	48.85	47.99	48.81	42679
2019-05-06	48.43	49.20	48.27	49.04	35562
2019-05-07	48.64	48.92	47.83	47.85	60714
2019-05-08	47.84	47.98	47.39	47.39	49358
2019-05-09	47.18	47.57	46.88	47.50	88136
2019-05-10	47.34	48.00	47.02	47.96	111071
2019-05-13	47.38	47.38	46.16	46.31	100236
2019-05-14	46.45	47.06	46.26	46.68	60505
2019-05-15	46.36	46.37	45.66	46.22	57838
2019-05-16	46.29	47.09	46.29	47.03	48023
2019-05-17	46.69	47.34	46.62	46.68	30206
2019-05-20	46.35	47.23	46.35	47.04	31721
2019-05-21	47.19	47.44	47.02	47.18	42162
2019-05-22	47.01	47.01	46.53	46.67	31348
2019-05-23	46.33	46.46	45.13	45.48	42198
2019-05-24	45.77	46.17	45.70	46.12	37198
2019-05-28	45.88	46.09	45.58	45.76	76344
2019-05-29	45.47	45.89	45.26	45.66	49704
2019-05-30	45.98	46.15	44.35	44.81	55229
2019-05-31	44.37	44.54	43.76	43.95	76518
2019-06-03	44.03	45.77	43.99	44.58	59210
2019-06-04	45.05	46.25	44.97	46.20	50093
2019-06-05	46.12	46.12	45.33	45.69	29168
2019-06-06	45.72	45.72	44.88	45.34	40906
2019-06-07	45.33	45.66	45.12	45.32	49418
2019-06-10	45.66	46.25	45.66	45.91	52204
2019-06-11	46.12	46.30	45.42	45.70	44087
2019-06-12	45.36	45.93	45.36	45.64	27427
2019-06-13	45.79	46.21	45.79	46.01	60748
2019-06-14	46.16	46.49	45.77	46.20	52709
2019-06-17	46.29	46.49	45.69	45.76	43492
2019-06-18	45.76	46.65	45.76	46.19	52243
2019-06-19	46.19	46.75	45.90	46.01	49361
2019-06-20	46.15	46.15	45.48	45.73	54241
2019-06-21	45.50	45.80	45.08	45.16	83815
2019-06-24	45.01	45.47	45.01	45.08	89363
2019-06-25	45.15	45.87	45.01	45.38	124297
2019-06-26	45.60	46.16	45.50	45.74	133882
2019-06-27	45.70	46.41	45.70	46.41	96703
2019-06-28	46.40	47.08	46.19	46.83	214799
2019-07-01	47.04	47.46	46.91	47.10	93064
2019-07-02	46.96	47.22	45.79	45.80	97060
2019-07-03	46.03	46.44	46.00	46.30	38803
2019-07-05	46.43	46.79	46.08	46.65	178418
2019-07-08	46.44	46.77	45.83	46.00	108029
2019-07-09	45.80	46.20	45.69	45.99	41418
2019-07-10	46.04	46.10	45.40	45.41	57325
2019-07-11	45.36	45.70	45.14	45.44	49491
2019-07-12	45.57	46.23	45.48	45.99	80428
2019-07-15	46.01	46.13	44.95	45.09	41213
2019-07-16	45.12	45.27	44.56	45.04	55110
2019-07-17	44.89	44.89	44.39	44.39	44569
2019-07-18	44.29	44.86	44.29	44.49	39763
2019-07-19	44.34	44.96	44.34	44.39	48524
2019-07-22	44.25	44.54	43.84	43.92	50219
2019-07-23	44.05	44.32	43.82	44.12	61806
2019-07-24	44.12	45.12	43.94	45.01	70557
2019-07-25	44.90	45.01	44.35	44.60	119180
2019-07-26	44.52	45.15	44.30	45.11	84253
2019-07-29	44.93	45.20	44.48	44.66	55904
2019-07-30	44.40	45.40	44.26	45.39	86372
2019-07-31	45.29	46.38	45.29	45.99	169123
2019-08-01	45.93	46.40	44.88	45.00	164887
2019-08-02	44.75	45.17	44.37	44.73	76073
2019-08-05	44.12	44.21	42.99	43.01	168798
2019-08-06	43.19	43.50	42.44	43.30	59142
2019-08-07	42.76	42.85	42.09	42.57	80414
2019-08-08	42.73	43.52	42.58	43.20	82861
2019-08-09	43.09	43.10	42.80	42.87	73584
2019-08-12	42.50	42.97	42.50	42.82	44599
2019-08-13	42.78	43.62	42.78	43.31	74258
2019-08-14	42.56	42.79	42.15	42.39	60447
2019-08-15	42.73	42.85	42.00	42.75	85913
2019-08-16	43.00	44.25	43.00	44.20	89189
2019-08-19	44.67	44.84	44.38	44.44	47304
2019-08-20	44.14	44.20	42.01	43.37	95791
2019-08-21	43.68	43.84	43.07	43.31	70585
2019-08-22	43.46	43.62	43.02	43.02	51695
2019-08-23	42.85	43.10	41.30	41.41	65456
2019-08-26	41.80	42.49	41.60	42.29	88173
2019-08-27	42.54	42.54	41.41	41.44	63121
2019-08-28	41.34	42.24	41.26	41.72	68439
2019-08-29	42.12	42.53	42.10	42.20	87777
2019-08-30	42.33	42.44	41.95	42.33	41460
2019-09-03	42.05	42.15	41.47	41.63	70601
2019-09-04	41.96	42.08	41.62	41.79	35615
2019-09-05	42.36	43.38	42.18	42.82	83017
2019-09-06	42.73	43.01	42.24	42.32	51914
2019-09-09	42.52	43.72	42.44	43.55	54114
2019-09-10	43.55	44.55	43.55	44.50	66410
2019-09-11	44.59	45.66	44.07	45.59	74348
2019-09-12	43.96	46.02	43.96	45.57	139486
2019-09-13	45.57	46.14	45.42	45.92	78083
2019-09-16	45.54	46.06	44.71	45.82	50939
2019-09-17	45.60	45.60	44.86	45.27	45316
2019-09-18	45.15	45.36	44.82	45.24	69774
2019-09-19	45.32	45.95	44.95	45.01	34397
2019-09-20	44.92	45.39	44.75	44.78	111283
2019-09-23	44.49	45.00	44.36	44.83	30035
2019-09-24	44.91	44.91	44.18	44.42	80000
2019-09-25	44.53	45.19	44.40	45.04	87451
2019-09-26	44.87	44.87	44.01	44.07	36164
2019-09-27	44.41	44.57	44.12	44.23	38353
2019-09-30	44.39	44.39	43.82	43.98	53260
2019-10-01	44.04	45.05	42.83	43.06	61963
2019-10-02	42.82	42.90	42.17	42.75	86378
2019-10-03	42.71	42.89	42.00	42.52	50939
2019-10-04	42.53	43.02	42.10	42.98	57292
2019-10-07	42.89	43.36	42.64	42.96	64402
2019-10-08	42.47	43.02	42.37	42.98	101325
2019-10-09	43.06	43.06	42.38	42.48	81867
2019-10-10	42.49	43.12	42.47	42.49	72059
2019-10-11	43.10	43.83	43.10	43.26	54682
2019-10-14	43.15	43.21	42.86	43.06	36893
2019-10-15	43.09	43.99	42.95	43.89	52359
2019-10-16	44.07	44.25	43.72	43.91	34899
2019-10-17	44.05	44.19	43.60	44.07	51822
2019-10-18	43.83	44.40	43.83	44.27	53941
2019-10-21	44.57	45.24	44.57	44.87	52929
2019-10-22	44.75	46.06	44.62	45.69	70349
2019-10-23	45.70	45.99	45.44	45.98	77139
2019-10-24	45.55	45.67	45.14	45.49	46627
2019-10-25	45.84	46.17	44.54	45.91	74714
2019-10-28	46.23	47.07	46.23	46.40	89915
2019-10-29	46.54	46.99	46.06	46.81	74521
2019-10-30	46.67	47.14	46.06	46.92	81808
2019-10-31	46.64	46.64	45.89	46.55	93480
2019-11-01	46.76	47.21	46.63	47.11	56259
2019-11-04	47.10	47.50	46.91	47.11	68976
2019-11-05	47.25	47.86	47.16	47.23	79415
2019-11-06	47.10	47.19	46.80	47.02	38716
2019-11-07	47.29	47.59	47.02	47.16	88061
2019-11-08	46.77	47.37	46.75	47.05	99436
2019-11-11	46.83	47.19	46.57	47.19	55312
2019-11-12	47.20	47.39	47.05	47.13	49052
2019-11-13	47.00	47.13	46.71	46.89	71718
2019-11-14	46.84	47.19	46.71	46.73	60438
2019-11-15	46.96	47.16	46.75	46.94	61120
2019-11-18	46.81	46.83	46.47	46.77	51586
2019-11-19	46.91	47.10	46.72	46.96	69839
2019-11-20	46.85	47.10	46.52	46.66	84763
2019-11-21	46.89	46.89	46.45	46.73	69470
2019-11-22	46.95	47.23	46.69	47.04	57563
2019-11-25	47.08	47.80	46.99	47.61	46299
2019-11-26	47.54	47.77	47.12	47.54	67646
2019-11-27	47.75	47.80	47.49	47.64	32327
2019-11-29	47.47	47.65	47.05	47.12	36926
2019-12-02	47.29	47.44	46.98	47.06	52998
2019-12-03	46.94	46.97	46.52	46.86	71441
2019-12-04	46.86	47.38	46.86	47.09	53385
2019-12-05	47.34	47.48	47.02	47.10	31713
2019-12-06	47.47	47.73	47.28	47.38	49075
2019-12-09	47.45	47.45	47.26	47.30	32867
2019-12-10	47.34	47.61	47.20	47.51	29618
2019-12-11	47.70	47.77	47.35	47.66	52256
2019-12-12	47.71	48.93	47.71	48.63	105163
2019-12-13	48.48	48.67	48.00	48.35	45559
2019-12-16	48.70	49.17	48.63	48.83	83358
2019-12-17	48.95	49.53	48.94	49.47	82633
2019-12-18	49.56	49.56	49.06	49.21	55193
2019-12-19	49.22	49.46	48.89	49.45	90351
2019-12-20	49.47	49.98	49.32	49.90	183827
2019-12-23	50.00	50.00	49.10	49.41	54610
2019-12-24	49.45	49.62	49.30	49.49	23628
2019-12-26	49.25	49.55	49.10	49.21	34895
2019-12-27	49.23	49.23	48.76	48.84	41128
2019-12-30	48.89	49.22	48.76	48.82	36249
2019-12-31	48.86	49.06	48.80	48.93	40141
2020-01-02	48.95	49.04	48.59	49.03	45715
2020-01-03	48.51	48.91	48.32	48.67	56868
2020-01-06	48.24	48.72	48.14	48.64	50382
2020-01-07	48.36	48.60	48.16	48.27	52449
2020-01-08	48.28	48.82	48.28	48.63	53046
2020-01-09	48.79	48.91	48.34	48.42	32566
2020-01-10	48.36	48.47	47.98	48.21	37754
2020-01-13	48.16	48.75	47.99	48.70	38794
2020-01-14	48.57	48.97	48.40	48.83	52620
2020-01-15	48.72	48.74	48.26	48.46	50258
2020-01-16	48.74	49.45	48.67	49.44	93348
2020-01-17	49.80	49.85	49.06	49.06	108943
2020-01-21	48.97	49.16	48.63	48.71	37479
2020-01-22	48.71	48.85	48.20	48.44	55979
2020-01-23	48.10	48.15	47.29	47.94	81098
2020-01-24	47.97	48.07	47.35	47.69	47086
2020-01-27	48.32	48.95	46.60	48.45	143188
2020-01-28	48.82	49.04	48.20	48.53	88532
2020-01-29	48.43	48.91	48.13	48.38	74259
2020-01-30	48.01	49.09	48.01	49.08	70175
2020-01-31	48.81	48.81	47.35	47.44	122354
2020-02-03	47.59	48.00	47.35	47.49	85271
2020-02-04	48.03	48.13	47.57	47.67	58075
2020-02-05	47.69	48.89	47.69	48.71	89538
2020-02-06	48.65	48.75	47.85	47.85	48519
2020-02-07	47.56	47.81	47.33	47.48	38718
2020-02-10	47.44	47.44	47.13	47.32	26443
2020-02-11	47.55	48.00	47.46	47.47	23948
2020-02-12	47.74	47.76	47.20	47.34	22168
2020-02-13	47.15	47.87	47.15	47.86	27056
2020-02-14	47.87	47.87	47.27	47.40	29371
2020-02-18	47.37	47.37	46.53	46.55	37019
2020-02-19	46.70	46.83	46.54	46.60	42264
2020-02-20	46.54	47.03	46.40	46.80	56938
2020-02-21	46.81	46.81	46.26	46.30	50521
2020-02-24	45.05	45.38	44.70	44.70	125762
2020-02-25	44.78	44.92	42.50	42.56	233192
2020-02-26	42.82	43.62	42.47	42.93	98951
2020-02-27	42.50	43.39	41.89	41.90	124832
2020-02-28	41.14	41.59	39.65	40.87	201416
2020-03-02	40.94	43.03	40.52	43.03	90248
2020-03-03	42.95	43.43	41.42	41.59	155643
2020-03-04	41.96	42.52	41.44	42.30	103985
2020-03-05	41.10	41.24	39.00	39.43	134997
2020-03-06	38.17	39.34	37.70	38.95	127667
2020-03-09	37.00	38.70	34.95	35.69	167839
2020-03-10	36.99	37.12	34.54	35.80	395441
2020-03-11	34.80	35.90	34.14	35.14	245173
2020-03-12	33.66	34.87	30.72	32.55	187196
2020-03-13	34.02	34.95	32.05	34.42	296742
2020-03-16	31.38	33.00	31.03	32.38	231975
2020-03-17	32.90	39.69	31.62	39.37	259702
2020-03-18	37.48	39.18	36.01	36.01	250064
2020-03-19	35.87	39.18	35.13	37.91	227176
2020-03-20	37.70	38.98	32.19	32.55	262855
2020-03-23	33.53	33.63	30.49	32.64	263620
2020-03-24	34.16	35.49	32.91	35.27	140231
2020-03-25	35.28	36.07	32.50	32.90	219456
2020-03-26	33.21	36.84	33.21	36.50	173038
2020-03-27	35.32	36.61	33.72	33.74	197391
2020-03-30	34.11	35.56	33.53	35.49	160334
2020-03-31	35.29	36.80	35.09	36.75	213703
2020-04-01	35.50	35.62	34.72	35.31	224184
2020-04-02	35.50	37.55	35.42	37.49	154704
2020-04-03	37.24	37.32	35.91	37.03	201746
2020-04-06	39.03	39.12	37.69	38.90	183884
2020-04-07	39.35	40.26	38.88	39.78	225173
2020-04-08	40.74	40.74	38.36	39.11	235025
2020-04-09	39.86	41.99	37.01	41.83	203793
2020-04-13	41.56	43.39	40.75	42.84	350908
2020-04-14	43.65	43.87	40.19	40.68	293291
2020-04-15	39.34	39.53	36.76	37.24	177862
2020-04-16	37.10	37.94	33.92	34.10	257617
2020-04-17	35.34	37.30	35.34	36.99	162579
2020-04-20	36.05	37.46	35.83	36.58	106218
2020-04-21	35.68	36.74	35.04	36.37	80133
2020-04-22	37.17	37.28	36.21	36.68	92044
2020-04-23	36.28	37.02	35.92	36.30	95156
2020-04-24	36.27	37.61	35.91	37.35	59969
2020-04-27	36.84	40.96	35.29	40.21	138929
2020-04-28	41.00	42.51	40.90	41.95	158637
2020-04-29	43.00	45.00	42.00	43.60	201399
2020-04-30	42.61	43.41	41.80	42.33	124115
2020-05-01	41.39	42.36	39.37	40.43	112641
2020-05-04	40.04	40.59	39.30	40.49	90461
2020-05-05	41.33	41.57	38.85	39.01	85021
2020-05-06	39.11	39.31	38.01	38.20	70556
2020-05-07	38.85	39.34	37.71	37.96	76754
2020-05-08	38.25	39.88	38.25	39.73	91819
2020-05-11	39.00	39.00	37.82	38.27	100073
2020-05-12	38.29	38.29	36.66	36.76	105691
2020-05-13	36.46	36.49	35.04	36.14	107255
2020-05-14	35.56	36.77	34.24	36.62	112572
2020-05-15	36.42	36.71	36.13	36.45	69975
2020-05-18	37.83	39.54	37.49	39.51	123496
2020-05-19	39.57	39.71	37.55	37.58	91248
2020-05-20	38.41	39.98	38.16	39.46	98580
2020-05-21	39.37	39.94	39.21	39.23	51291
2020-05-22	39.43	39.49	38.71	39.26	39704
2020-05-26	40.90	42.29	40.10	41.65	88628
2020-05-27	43.09	44.82	42.16	44.63	109538
2020-05-28	45.00	45.00	42.66	42.89	77706
2020-05-29	42.07	43.14	41.50	42.69	118292
2020-06-01	43.13	43.86	42.16	42.65	194750
2020-06-02	43.22	43.49	42.63	43.19	161438
2020-06-03	44.16	45.71	43.61	45.31	187537
2020-06-04	45.05	45.31	43.23	44.05	180839
2020-06-05	45.99	46.74	45.21	46.36	191636
2020-06-08	47.00	47.49	46.14	46.63	99695
2020-06-09	45.66	47.44	45.44	46.97	127827
2020-06-10	46.75	46.75	44.33	44.37	85034
2020-06-11	42.76	42.92	41.01	41.30	121065
2020-06-12	42.56	43.03	41.15	42.20	192907
2020-06-15	40.63	43.97	40.54	43.27	151688
2020-06-16	44.91	45.30	43.32	45.00	102407
2020-06-17	45.20	45.20	43.57	44.01	120072
2020-06-18	43.47	45.42	43.47	44.77	153912
2020-06-19	46.48	46.48	44.10	44.71	844558
2020-06-22	43.89	45.33	43.89	44.42	124308
2020-06-23	45.05	45.29	43.97	44.23	89841
2020-06-24	43.54	43.65	42.56	43.06	121000
2020-06-25	42.68	44.76	42.66	44.76	103669
2020-06-26	43.85	44.42	42.80	43.71	470282
2020-06-29	44.50	45.81	44.12	45.32	114413
2020-06-30	44.84	47.00	44.84	46.59	109633
2020-07-01	46.61	46.61	44.82	45.08	104877
2020-07-02	46.06	46.45	44.28	44.56	75258
2020-07-06	45.45	46.00	44.09	44.42	86808
2020-07-07	43.92	44.45	43.51	43.60	63110
2020-07-08	43.52	44.10	42.61	43.23	88286
2020-07-09	43.07	43.36	41.88	42.25	78128
2020-07-10	42.14	43.62	42.14	43.62	71773
2020-07-13	44.06	44.66	43.18	44.08	84967
2020-07-14	43.94	44.43	43.22	43.81	60127
2020-07-15	44.89	46.41	44.88	45.84	93266
2020-07-16	45.43	46.43	45.26	45.79	55720
2020-07-17	45.64	46.39	45.09	45.26	60416
2020-07-20	44.86	45.56	44.55	44.83	68113
2020-07-21	45.13	46.76	45.13	46.21	143051
2020-07-22	45.74	45.98	45.16	45.40	55345
2020-07-23	45.06	46.18	45.06	45.90	59614
2020-07-24	46.07	46.17	45.47	45.47	46973
2020-07-27	46.80	46.80	45.30	45.73	146608
2020-07-28	45.35	45.75	44.27	44.34	120189
2020-07-29	44.50	45.28	44.25	45.28	95572
2020-07-30	44.45	45.00	43.80	44.86	55492
2020-07-31	44.06	44.68	43.28	44.26	159784
2020-08-03	44.79	44.88	44.08	44.15	156956
2020-08-04	43.80	43.95	43.19	43.61	80845
2020-08-05	44.06	47.66	43.84	47.60	571197
2020-08-06	47.39	47.49	46.29	47.37	183474
2020-08-07	47.25	49.52	46.90	49.22	231656
2020-08-10	49.52	53.00	49.08	50.22	339954
2020-08-11	50.78	51.59	49.99	50.18	177799
2020-08-12	51.12	51.12	48.80	49.71	78615
2020-08-13	49.31	49.45	48.87	49.03	102727
2020-08-14	48.32	49.32	48.02	49.06	101300
2020-08-17	48.96	49.43	48.10	49.11	118459
2020-08-18	49.24	49.24	47.61	47.81	192133
2020-08-19	47.82	48.65	47.38	47.84	88376
2020-08-20	47.36	48.22	47.35	47.74	82367
2020-08-21	47.52	48.03	46.46	46.63	126872
2020-08-24	47.35	47.63	46.45	47.25	184112
2020-08-25	47.64	47.64	46.67	47.21	122337
2020-08-26	47.22	47.61	46.08	46.16	98550
2020-08-27	46.14	47.26	46.14	46.47	63189
2020-08-28	46.69	46.86	45.82	46.16	84721
2020-08-31	46.23	46.31	45.69	45.69	80263
2020-09-01	45.36	45.97	45.00	45.89	98849
2020-09-02	45.81	46.62	45.81	46.40	62709
2020-09-03	46.51	47.59	46.26	46.51	75149
2020-09-04	47.41	47.50	46.36	47.02	77175
2020-09-08	46.66	46.66	44.86	45.48	94716
2020-09-09	45.95	46.02	45.20	45.57	56584
2020-09-10	45.57	46.16	44.65	44.77	61088
2020-09-11	44.94	44.94	44.03	44.50	83094
2020-09-14	44.64	45.32	44.63	44.92	62992
2020-09-15	45.06	45.44	44.21	44.27	60704
2020-09-16	44.24	44.83	44.20	44.30	88770
2020-09-17	44.00	44.24	43.44	43.48	76356
2020-09-18	43.90	43.90	42.50	42.76	237313
2020-09-21	42.00	42.87	40.95	41.50	138759
2020-09-22	41.67	43.00	40.34	40.74	80034
2020-09-23	40.75	41.50	39.65	39.66	95591
2020-09-24	39.75	40.68	39.48	39.83	103672
2020-09-25	39.38	41.38	39.38	40.46	113971
2020-09-28	40.84	41.77	40.84	41.50	69825
2020-09-29	41.39	41.51	40.77	41.25	59909
2020-09-30	41.33	41.91	40.97	41.20	56320
2020-10-01	41.19	41.57	40.57	41.50	107266
2020-10-02	40.92	42.67	40.92	42.42	73641
2020-10-05	42.70	44.38	42.70	44.31	76948
2020-10-06	44.52	46.00	44.02	45.55	281387
2020-10-07	46.26	47.73	45.99	47.21	206300
2020-10-08	47.73	47.88	47.02	47.42	92773
2020-10-09	47.88	48.04	47.17	47.53	64722
2020-10-12	47.37	47.56	46.55	46.68	158218
2020-10-13	46.62	46.86	45.30	45.60	49879
2020-10-14	45.37	46.35	44.45	44.45	43782
2020-10-15	43.54	45.54	43.54	45.32	79963
2020-10-16	45.18	45.50	44.92	45.47	116503
2020-10-19	45.78	46.60	45.02	45.32	87691
2020-10-20	45.46	46.88	45.11	46.69	85368
2020-10-21	46.85	47.29	46.62	47.19	43458
2020-10-22	47.01	48.19	46.49	48.04	97088
2020-10-23	48.54	49.23	47.80	49.21	103029
2020-10-26	49.50	51.35	48.84	51.06	157633
2020-10-27	50.62	50.89	49.98	50.50	131571
2020-10-28	49.54	49.94	48.94	49.48	127728
2020-10-29	49.44	50.45	48.65	50.18	74946
2020-10-30	50.08	51.25	50.06	51.13	82637
2020-11-02	50.80	51.75	50.50	51.66	121536
2020-11-03	52.40	52.88	51.31	51.92	162401
2020-11-04	51.03	51.41	49.05	49.21	120715
2020-11-05	49.05	51.08	48.83	50.67	85520
2020-11-06	51.14	51.15	49.60	49.65	53158
2020-11-09	51.94	55.86	51.46	54.15	172966
2020-11-10	54.71	56.28	54.22	55.14	148093
2020-11-11	55.00	55.00	53.36	54.26	111378
2020-11-12	53.26	53.36	52.28	52.85	86023
2020-11-13	53.52	54.03	53.25	53.79	73974
2020-11-16	54.97	55.46	54.27	55.37	107516
2020-11-17	54.92	55.47	53.97	55.35	109066
2020-11-18	55.74	55.85	53.87	53.94	124721
2020-11-19	53.86	54.05	52.64	53.99	50565
2020-11-20	53.23	54.28	52.92	53.89	123037
2020-11-23	54.31	54.82	53.84	53.84	69973
2020-11-24	54.81	56.09	53.85	55.50	155900
2020-11-25	55.00	55.00	54.05	54.23	82161
2020-11-27	54.03	54.03	52.61	53.43	32758
2020-11-30	52.89	53.34	50.61	50.79	157239
2020-12-01	51.33	52.38	51.29	52.15	82497
2020-12-02	51.77	53.02	51.53	52.84	117306
2020-12-03	52.55	53.34	51.82	53.02	100422
2020-12-04	53.20	53.98	52.97	53.74	52765
2020-12-07	53.17	53.25	52.52	52.61	144748
2020-12-08	52.08	52.87	52.08	52.67	112807
2020-12-09	52.71	53.33	52.60	52.81	83164
2020-12-10	52.49	52.72	51.96	52.58	68656
2020-12-11	52.23	52.72	51.93	52.14	61224
2020-12-14	53.54	53.54	51.74	51.86	77277
2020-12-15	52.09	53.02	51.90	52.70	75086
2020-12-16	52.99	53.20	52.37	52.42	59591
2020-12-17	52.35	52.64	51.49	52.52	56403
2020-12-18	52.81	52.98	51.30	51.87	286817
2020-12-21	51.69	52.05	50.75	51.33	83792
2020-12-22	51.25	51.70	50.71	51.06	69284
2020-12-23	51.24	52.78	51.07	52.72	62116
2020-12-24	53.68	53.68	52.06	52.48	18730
2020-12-28	52.72	53.27	52.29	52.99	48654
2020-12-29	53.07	53.07	52.40	52.94	83568
2020-12-30	53.22	53.61	53.22	53.29	49631
2020-12-31	53.08	53.79	53.02	53.58	57169
2021-01-04	53.65	54.56	53.03	53.88	100934
2021-01-05	53.90	54.98	53.64	54.45	96351
2021-01-06	55.70	58.95	55.23	58.55	115165
2021-01-07	59.16	59.99	58.83	59.56	85015
2021-01-08	59.89	59.90	57.58	58.48	102129
2021-01-11	57.89	59.01	57.89	58.94	40537
2021-01-12	59.40	59.92	58.96	59.59	54072
2021-01-13	59.85	59.85	58.75	59.46	72712
2021-01-14	59.71	60.54	59.21	60.33	91012
2021-01-15	59.56	60.29	59.13	59.84	62496
2021-01-19	60.29	60.58	59.00	59.77	102696
2021-01-20	59.71	60.25	59.31	60.09	65117
2021-01-21	60.03	60.55	59.00	60.05	136853
2021-01-22	59.05	60.17	58.84	59.96	144662
2021-01-25	59.67	60.17	58.50	59.95	148365
2021-01-26	60.64	61.82	60.55	61.74	90263
2021-01-27	60.36	61.69	59.80	60.23	130232
2021-01-28	60.49	60.49	59.10	59.75	82827
2021-01-29	59.58	60.37	58.59	58.70	192407
2021-02-01	59.01	60.14	58.24	59.89	71542
2021-02-02	60.13	61.05	59.58	60.33	105837
2021-02-03	60.31	61.82	59.01	60.26	93275
2021-02-04	60.25	62.02	59.74	62.01	114197
2021-02-05	62.10	62.44	61.07	62.00	106651
2021-02-08	62.45	64.22	61.76	64.14	110635
2021-02-09	63.75	65.74	62.00	65.47	90528
2021-02-10	65.40	65.88	64.29	64.73	111250
2021-02-11	64.67	65.55	63.04	64.10	105405
2021-02-12	63.97	64.91	63.31	64.20	104907
2021-02-16	65.07	65.13	64.15	64.45	107372
2021-02-17	64.16	65.05	63.54	64.19	77714
2021-02-18	63.71	64.19	63.11	63.88	95347
2021-02-19	64.00	65.96	64.00	65.80	139419
2021-02-22	65.66	67.14	65.55	66.91	102384
2021-02-23	66.75	68.66	65.70	68.47	161828
2021-02-24	69.11	70.05	68.29	69.61	162542
2021-02-25	70.00	70.58	69.27	69.71	144850
2021-02-26	69.68	69.96	67.43	68.95	195465
2021-03-01	69.94	70.19	68.91	69.54	108983
2021-03-02	69.46	69.73	67.91	68.35	121756
2021-03-03	68.78	71.59	68.78	70.66	110483
2021-03-04	70.65	71.89	68.94	69.66	98597
2021-03-05	70.90	72.67	69.29	72.48	173171
2021-03-08	72.61	75.70	71.96	75.32	68381
2021-03-09	74.13	76.20	73.30	74.57	86336
2021-03-10	75.23	77.04	74.06	76.49	77972
2021-03-11	75.02	76.20	75.02	75.50	119666
2021-03-12	76.19	77.05	75.58	76.25	100581
2021-03-15	75.77	76.21	72.34	72.92	142226
2021-03-16	72.59	72.59	70.72	71.70	178881
2021-03-17	71.59	72.64	70.92	71.78	131620
2021-03-18	72.03	74.54	71.48	72.31	114343
2021-03-19	71.33	72.84	70.80	72.43	696666
2021-03-22	71.79	72.20	70.38	71.07	104870
2021-03-23	70.51	70.67	68.60	69.23	94957
2021-03-24	69.90	71.66	68.50	69.16	83206
2021-03-25	69.02	70.94	67.97	70.47	182483
2021-03-26	71.32	72.11	70.30	71.88	87992
2021-03-29	70.90	71.50	69.24	69.59	87121
2021-03-30	69.58	71.21	69.16	69.82	146454
2021-03-31	69.89	71.32	68.36	69.19	117558
2021-04-01	68.77	69.56	67.76	69.43	63140
2021-04-05	70.25	70.25	68.29	68.65	92901
2021-04-06	68.93	69.45	68.21	69.10	52509
2021-04-07	68.74	70.13	67.83	68.08	75857
2021-04-08	68.45	69.02	67.55	68.48	107048
2021-04-09	68.72	69.17	67.62	68.95	60141
2021-04-12	69.16	69.61	68.87	69.22	75897
2021-04-13	68.95	68.95	68.03	68.03	65375
2021-04-14	67.71	69.65	67.71	68.90	53385
2021-04-15	69.26	69.28	67.59	68.99	53132
2021-04-16	69.68	70.05	69.06	69.64	56040
2021-04-19	69.45	69.98	68.30	69.07	56363
2021-04-20	68.58	68.89	66.79	67.39	56038
2021-04-21	66.94	68.81	66.94	68.55	65299
2021-04-22	68.32	68.32	67.03	67.13	85695
2021-04-23	67.09	69.78	67.09	69.15	111104
2021-04-26	69.21	69.80	68.17	68.46	95013
2021-04-27	68.45	68.51	66.55	66.96	102291
2021-04-28	67.05	67.12	65.66	65.67	71563
2021-04-29	65.96	66.23	65.18	65.71	113834
2021-04-30	65.10	65.88	64.88	65.23	123282
2021-05-03	65.97	66.56	65.45	66.56	84330
2021-05-04	66.03	67.23	65.69	66.25	93478
2021-05-05	66.51	66.51	65.22	66.11	67044
2021-05-06	66.25	66.25	64.19	65.23	120274
2021-05-07	64.68	65.40	63.41	64.86	124784
2021-05-10	64.84	65.32	63.29	63.46	133866
2021-05-11	62.61	63.43	61.73	62.09	80032
2021-05-12	62.25	62.57	60.02	60.26	84491
2021-05-13	60.13	62.97	60.12	62.73	70262
2021-05-14	63.11	63.29	61.89	63.15	43108
2021-05-17	62.80	63.41	62.23	62.81	42193
2021-05-18	62.61	62.78	61.26	61.36	46203
2021-05-19	60.85	61.93	60.01	61.33	49031
2021-05-20	61.06	61.47	60.65	61.27	59386
2021-05-21	61.88	62.74	61.03	62.50	79963
2021-05-24	62.72	62.72	61.08	61.90	55664
2021-05-25	61.91	62.77	59.58	59.58	87038
2021-05-26	59.98	61.15	59.56	60.76	53139
2021-05-27	61.35	61.78	61.25	61.27	53728
2021-05-28	61.52	61.79	60.27	61.71	40845
2021-06-01	62.08	63.19	61.11	61.72	58230
2021-06-02	62.08	62.32	60.29	61.13	57918
2021-06-03	61.20	63.08	61.18	62.03	76191
2021-06-04	61.79	62.08	61.08	61.90	66619
2021-06-07	61.88	63.02	61.70	62.82	94418
2021-06-08	62.54	62.61	61.86	62.17	68954
2021-06-09	61.98	62.39	60.93	61.08	69986
2021-06-10	61.59	61.76	60.05	60.08	70433
2021-06-11	60.37	60.37	57.02	59.83	80442
2021-06-14	60.10	61.14	58.81	59.32	76189
2021-06-15	59.70	60.51	59.20	60.41	79799
2021-06-16	60.26	61.55	59.69	60.86	67228
2021-06-17	61.23	61.81	60.33	60.57	160425
2021-06-18	60.86	61.02	59.43	60.01	414927
2021-06-21	60.23	62.20	60.23	61.09	138782
2021-06-22	61.16	61.75	60.17	60.64	112116
2021-06-23	61.01	62.11	60.43	61.24	138958
2021-06-24	61.21	62.61	60.88	62.46	131474
2021-06-25	62.65	63.91	62.04	63.07	502301
2021-06-28	62.79	62.82	60.89	61.23	156913
2021-06-29	61.71	61.85	61.12	61.53	92325
2021-06-30	61.14	62.02	61.01	61.64	100936
2021-07-01	61.87	62.30	61.31	61.61	72525
2021-07-02	61.59	62.12	60.56	60.58	89605
2021-07-06	60.53	60.53	58.05	58.46	79335
2021-07-07	58.00	59.72	57.82	58.37	86878
2021-07-08	57.27	58.65	57.03	58.42	135539
2021-07-09	59.26	60.85	58.78	60.35	80569
2021-07-12	59.85	60.95	58.79	60.94	76760
2021-07-13	60.66	61.43	58.90	58.90	63754
2021-07-14	59.10	59.58	58.40	58.87	54388
2021-07-15	58.30	59.69	58.06	59.69	57354
2021-07-16	60.08	60.85	59.08	59.10	73267
2021-07-19	58.04	58.56	56.71	57.08	89572
2021-07-20	57.10	59.39	56.59	57.92	113232
2021-07-21	58.61	59.40	58.15	58.27	75741
2021-07-22	57.70	57.70	56.06	56.22	59885
2021-07-23	56.46	57.15	56.08	56.95	44286
2021-07-26	57.51	59.41	57.51	58.91	87150
2021-07-27	57.88	60.15	57.69	59.32	67230
2021-07-28	68.53	69.25	63.74	65.54	1970615
2021-07-29	65.69	67.28	65.26	66.78	447732
2021-07-30	66.28	68.71	66.11	66.87	440345
2021-08-02	66.98	69.71	66.98	67.63	722908
2021-08-03	67.62	68.10	65.56	67.51	5173688
2021-08-04	66.07	67.87	65.71	67.15	283404
2021-08-05	67.62	69.88	66.91	69.80	317153
2021-08-06	70.02	72.75	70.02	71.93	279468
2021-08-09	71.80	72.80	67.71	72.36	354210
2021-08-10	71.96	72.85	71.48	72.32	208399
2021-08-11	72.30	72.89	71.61	72.86	141047
2021-08-12	72.98	73.04	71.62	72.70	157111
2021-08-13	72.91	72.98	71.29	71.92	131322
2021-08-16	71.62	71.62	70.04	70.30	240817
2021-08-17	69.87	70.18	67.56	67.98	243354
2021-08-18	67.90	68.58	67.05	67.09	134779
2021-08-19	66.27	67.00	65.60	66.39	227527
2021-08-20	66.18	67.34	66.02	66.85	223062
2021-08-23	67.52	67.52	66.68	67.36	180325
2021-08-24	67.37	67.82	66.93	66.94	144853
2021-08-25	67.00	68.21	66.59	66.61	157865
2021-08-26	67.33	67.33	65.07	65.14	156868
2021-08-27	65.41	66.87	65.31	66.50	404312
2021-08-30	66.43	66.50	64.99	65.40	161817
2021-08-31	65.35	66.62	65.30	66.41	177065
2021-09-01	66.49	67.23	65.32	66.52	112876
2021-09-02	66.77	67.78	66.41	67.46	87792
2021-09-03	67.62	68.15	66.91	67.14	275822
2021-09-07	67.12	67.81	66.66	66.76	111451
2021-09-08	66.59	67.20	64.88	66.48	137532
2021-09-09	66.42	67.31	66.06	66.42	103887
2021-09-10	66.62	66.67	62.89	65.79	107238
2021-09-13	66.14	66.17	64.70	64.90	125144
2021-09-14	64.96	65.40	63.68	64.09	108526
2021-09-15	64.13	64.63	63.41	64.17	205931
2021-09-16	64.75	64.75	63.13	63.13	132799
2021-09-17	63.38	64.97	62.58	64.57	410107
2021-09-20	63.23	63.90	62.44	63.63	130497
2021-09-21	63.89	64.13	63.24	63.37	80749
2021-09-22	63.78	64.96	63.13	64.28	97440
2021-09-23	64.72	66.42	64.72	65.82	97999
2021-09-24	65.55	67.18	65.55	66.83	100192
2021-09-27	67.33	70.59	67.00	70.02	126038
2021-09-28	70.49	71.26	69.68	70.70	170042
2021-09-29	70.91	71.86	69.56	71.00	187435
2021-09-30	71.00	71.64	70.26	71.24	166599
2021-10-01	71.42	72.67	70.90	72.33	158522
2021-10-04	72.53	72.70	71.57	72.25	197553
2021-10-05	72.81	73.78	72.23	73.71	149492
2021-10-06	73.13	73.96	72.00	73.79	122251
2021-10-07	73.21	74.89	73.21	74.75	66584
2021-10-08	74.88	75.20	74.77	75.02	55492
2021-10-11	75.25	75.25	73.45	73.52	100911
2021-10-12	73.39	74.26	73.30	73.74	64948
2021-10-13	74.00	74.00	72.85	73.82	67384
2021-10-14	73.65	74.86	73.53	74.77	47258
2021-10-15	76.09	77.30	74.36	75.29	124256
2021-10-18	75.23	76.43	74.90	75.71	81937
2021-10-19	75.93	76.47	72.58	76.16	82227
2021-10-20	76.03	77.48	73.85	77.30	127976
2021-10-21	77.31	77.76	76.77	77.26	70079
2021-10-22	77.28	78.43	76.62	78.14	70470
2021-10-25	78.14	79.67	77.44	78.89	148430
2021-10-26	79.23	79.64	74.21	74.37	181765
2021-10-27	73.87	74.05	71.89	72.14	149799
2021-10-28	72.53	74.00	71.80	72.10	110827
2021-10-29	72.00	72.42	71.05	71.87	173455
2021-11-01	72.07	72.75	71.73	71.91	164447
2021-11-02	72.00	72.50	71.51	72.00	148924
2021-11-03	71.87	74.05	71.64	73.26	272708
2021-11-04	73.31	74.11	71.51	72.34	88453
2021-11-05	73.46	74.50	73.03	73.82	125087
2021-11-08	74.00	74.55	72.23	74.32	97181
2021-11-09	74.06	75.34	73.37	74.99	79919
2021-11-10	75.25	76.17	75.17	75.36	94396
2021-11-11	75.50	76.39	75.25	75.39	74607
2021-11-12	75.35	75.59	73.43	73.70	59048
2021-11-15	74.08	74.15	73.34	73.62	75429
2021-11-16	73.25	74.00	72.86	73.36	115592
2021-11-17	73.09	73.40	72.18	73.30	79358
2021-11-18	73.15	74.20	73.04	73.39	95610
2021-11-19	72.60	74.33	72.48	74.19	103900
2021-11-22	74.99	77.60	73.84	73.97	127329
2021-11-23	74.25	75.32	73.70	74.90	104476
2021-11-24	74.66	75.10	74.18	74.23	39527
2021-11-26	72.01	72.81	69.55	70.93	112199
2021-11-29	72.56	72.56	70.11	70.64	135036
2021-11-30	69.88	71.26	69.51	70.62	119062
2021-12-01	72.46	73.19	71.19	71.20	152471
2021-12-02	72.11	74.44	71.73	73.61	85579
2021-12-03	73.77	74.41	72.25	72.78	72390
2021-12-06	73.58	75.10	72.52	74.16	97178
2021-12-07	74.44	75.13	72.78	73.49	129571
2021-12-08	73.21	74.02	72.82	73.84	64232
2021-12-09	73.27	74.02	72.60	73.52	59631
2021-12-10	73.93	74.85	73.16	74.23	70315
2021-12-13	74.10	74.50	72.87	73.43	181620
2021-12-14	73.63	74.68	73.23	73.65	174872
2021-12-15	74.03	74.81	72.41	72.61	322897
2021-12-16	73.49	75.83	73.00	75.29	1027336
2021-12-17	75.73	77.78	73.43	75.74	808782
2021-12-20	74.87	75.38	73.83	74.86	176493
2021-12-21	75.61	76.75	75.21	75.86	127732
2021-12-22	75.68	76.67	75.11	76.54	114351
2021-12-23	77.08	78.18	77.08	77.99	75996
2021-12-27	77.63	79.70	77.58	79.46	101912
2021-12-28	79.36	80.00	79.02	79.52	55339
2021-12-29	79.73	80.77	79.02	79.67	95129
2021-12-30	79.94	80.08	79.31	79.74	99355
2021-12-31	79.56	80.54	79.56	80.14	83177
2022-01-03	80.35	81.57	78.16	79.01	177024
2022-01-04	79.47	81.53	79.47	80.37	203769
2022-01-05	80.78	80.95	79.67	79.74	89401
2022-01-06	80.24	82.68	80.23	82.52	139145
2022-01-07	82.74	83.76	82.46	83.39	226487
2022-01-10	83.65	84.36	82.91	83.40	252971
2022-01-11	83.38	83.58	81.79	83.00	158843
2022-01-12	83.30	83.83	82.56	83.01	181516
2022-01-13	83.35	84.93	83.35	84.51	200809
2022-01-14	83.68	85.29	83.68	84.86	167685
2022-01-18	84.54	85.71	83.43	84.06	159115
2022-01-19	84.31	84.72	82.40	82.50	124565
2022-01-20	82.40	83.21	79.72	80.05	122771
2022-01-21	79.28	82.13	79.28	79.84	158798
2022-01-24	78.08	81.71	77.32	81.23	158865
2022-01-25	79.41	81.14	77.62	80.33	169205
2022-01-26	81.00	83.20	79.57	80.69	228586
2022-01-27	82.13	82.43	79.49	80.00	215715
2022-01-28	79.95	81.04	77.63	79.36	183883
2022-01-31	78.89	80.31	78.52	79.93	212597
2022-02-01	79.89	80.89	78.88	80.64	101353
2022-02-02	80.57	80.74	79.20	79.30	161811
2022-02-03	79.60	81.14	78.54	80.99	938374
2022-02-04	81.27	81.51	80.19	80.98	107152
2022-02-07	81.09	81.89	80.59	81.69	83755
2022-02-08	81.97	83.26	81.37	83.06	109542
2022-02-09	83.06	83.11	80.82	81.00	108820
2022-02-10	81.01	82.05	80.15	81.08	138688
2022-02-11	81.08	82.31	80.73	81.47	110445
2022-02-14	81.52	82.15	80.68	81.20	141512
2022-02-15	82.14	83.02	81.30	82.10	123073
2022-02-16	81.60	82.58	81.04	81.18	113870
2022-02-17	80.61	81.21	79.45	79.45	88649
2022-02-18	79.29	80.43	79.06	79.59	218233
2022-02-22	79.43	80.82	79.06	80.26	107882
2022-02-23	80.95	81.38	79.04	79.15	99735
2022-02-24	77.77	77.77	75.39	77.47	115261
2022-02-25	77.95	80.56	77.95	80.42	98067
2022-02-28	79.52	80.57	78.70	80.21	116429
2022-03-01	79.92	80.23	76.57	77.18	174521
2022-03-02	77.64	81.04	77.64	80.01	118326
2022-03-03	80.56	80.77	79.89	80.30	79126
2022-03-04	79.27	79.52	78.50	78.79	119382
2022-03-07	78.73	79.69	77.02	77.21	152822
2022-03-08	77.94	80.01	77.62	77.92	161858
2022-03-09	79.07	79.89	78.18	78.60	196047
2022-03-10	77.76	79.10	77.76	78.87	85812
2022-03-11	79.29	80.55	79.29	80.00	114636
2022-03-14	80.32	82.96	80.32	81.70	171205
2022-03-15	81.94	82.62	80.07	80.85	136947
2022-03-16	81.44	82.24	80.53	80.86	163932
2022-03-17	80.32	81.14	78.51	78.64	134919
2022-03-18	78.01	78.89	75.73	77.63	584430
2022-03-21	78.18	78.58	76.94	77.59	188600
2022-03-22	78.14	79.04	77.50	77.63	141799
2022-03-23	77.06	77.25	75.06	75.10	75046
2022-03-24	75.25	76.34	74.71	76.05	55031
2022-03-25	75.97	77.01	75.95	76.33	112858
2022-03-28	76.26	76.26	74.49	75.00	109619
2022-03-29	75.74	76.39	74.86	75.74	267604
2022-03-30	76.18	76.63	73.51	74.07	160123
2022-03-31	74.09	74.78	72.78	73.00	254903
2022-04-01	73.58	74.02	72.82	73.25	247034
2022-04-04	73.30	73.91	72.57	73.29	137206
2022-04-05	73.03	73.96	72.98	73.12	129236
2022-04-06	73.14	73.80	72.88	73.01	136911
2022-04-07	73.24	73.78	72.58	73.10	173553
2022-04-08	73.48	73.80	72.67	72.83	173761
2022-04-11	72.97	75.41	72.53	73.28	149052
2022-04-12	73.25	74.28	72.48	72.74	116559
2022-04-13	72.45	74.37	72.30	74.26	132529
2022-04-14	74.49	74.49	72.66	74.00	121291
2022-04-18	73.95	74.92	73.68	74.31	124841
2022-04-19	74.80	76.42	74.30	75.98	169315
2022-04-20	76.48	78.07	76.44	77.61	133675
2022-04-21	77.89	79.14	77.51	78.00	180208
2022-04-22	77.17	77.43	76.34	76.40	154968
2022-04-25	76.67	78.50	74.13	76.97	151066
2022-04-26	76.31	76.89	73.88	74.02	143958
2022-04-27	74.03	74.05	72.39	73.27	262246
2022-04-28	73.99	73.99	72.67	72.95	99736
2022-04-29	72.92	73.40	71.62	72.82	189933
2022-05-02	73.13	74.34	72.00	73.06	109614
2022-05-03	72.99	74.25	72.11	73.67	84431
2022-05-04	73.81	75.23	73.31	75.17	71758
2022-05-05	74.53	74.94	73.21	74.07	104994
2022-05-06	73.96	74.23	72.18	73.03	116240
2022-05-09	72.30	74.90	71.64	73.35	158893
2022-05-10	73.51	75.23	71.02	71.25	137389
2022-05-11	71.59	72.47	70.75	71.09	126286
2022-05-12	70.99	71.59	70.02	71.23	81057
2022-05-13	71.48	71.48	69.80	69.89	89646
2022-05-16	70.03	71.24	69.00	70.45	101280
2022-05-17	71.23	71.90	70.72	71.81	87790
2022-05-18	71.00	71.41	69.30	70.51	193143
2022-05-19	70.23	70.40	68.48	68.81	126654
2022-05-20	69.21	70.26	67.94	70.15	103715
2022-05-23	70.90	72.37	70.07	71.61	83221
2022-05-24	71.59	71.80	70.35	71.65	96388
2022-05-25	71.80	73.47	71.62	71.99	73007
2022-05-26	72.56	73.21	71.09	72.25	82182
2022-05-27	72.49	73.50	72.39	73.33	93235
2022-05-31	72.96	73.50	71.24	72.16	96569
2022-06-01	72.42	73.47	71.03	71.87	95961
2022-06-02	71.69	72.75	71.05	72.37	152982
2022-06-03	72.21	72.30	70.35	70.48	103659
2022-06-06	70.76	70.90	70.10	70.76	131572
2022-06-07	70.44	70.83	69.78	70.31	82479
2022-06-08	69.74	69.98	68.75	68.80	86601
2022-06-09	69.06	69.37	67.25	67.27	129123
2022-06-10	66.70	67.18	65.28	66.09	129047
2022-06-13	65.15	68.02	65.15	67.06	165390
2022-06-14	67.06	69.77	66.42	67.11	112957
2022-06-15	67.83	68.56	67.26	67.68	112126
2022-06-16	67.04	67.21	65.63	65.86	167301
2022-06-17	66.55	67.63	66.30	66.47	247520
2022-06-21	67.45	67.91	66.44	67.46	147218
2022-06-22	67.27	67.73	66.47	66.81	125225
2022-06-23	66.90	67.35	65.00	65.84	141349
2022-06-24	66.04	67.79	66.04	67.70	763063
2022-06-27	68.15	69.12	66.48	66.65	189857
2022-06-28	66.93	67.96	66.35	66.66	120896
2022-06-29	66.99	67.06	65.82	65.96	125721
2022-06-30	65.25	66.74	64.84	66.42	145643
2022-07-01	65.99	67.40	65.33	67.29	144847
2022-07-05	66.40	67.69	65.36	67.67	136743
2022-07-06	67.48	67.93	66.54	67.62	98619
2022-07-07	68.03	68.18	67.02	67.09	106762
2022-07-08	67.28	67.38	66.43	67.25	92405
2022-07-11	67.20	68.55	67.00	68.52	217407
2022-07-12	68.11	69.13	66.94	67.25	91369
2022-07-13	66.96	67.11	65.49	65.81	57693
2022-07-14	65.05	65.13	64.05	65.01	78993
2022-07-15	66.16	66.90	65.61	66.41	127094
2022-07-18	66.96	68.07	66.63	67.07	93073
2022-07-19	67.71	69.22	67.08	68.75	83444
2022-07-20	68.16	69.52	68.09	69.29	95247
2022-07-21	69.00	69.78	68.50	69.64	114028
2022-07-22	69.27	71.17	69.01	70.39	141762
2022-07-25	71.17	74.69	70.57	73.68	146660
2022-07-26	72.94	75.60	71.43	75.05	213261
2022-07-27	75.05	75.65	74.26	74.94	169007
2022-07-28	74.88	76.79	74.20	76.61	154337
2022-07-29	76.14	78.46	76.14	77.80	143227
2022-08-01	77.11	77.36	74.76	76.33	180463
2022-08-02	75.89	76.80	73.92	74.94	90799
2022-08-03	75.00	75.00	74.00	74.65	134183
2022-08-04	74.81	74.86	73.65	73.71	72418
2022-08-05	73.64	75.34	73.29	75.04	97533
2022-08-08	75.04	75.79	74.74	75.57	82514
2022-08-09	75.75	76.78	74.55	76.72	100864
2022-08-10	77.11	78.01	76.87	77.34	112032
2022-08-11	77.90	78.93	77.41	78.90	72315
2022-08-12	79.11	80.07	77.05	79.24	67701
2022-08-15	79.09	80.34	77.75	80.34	59618
2022-08-16	80.35	81.27	79.18	80.43	75026
2022-08-17	80.23	80.40	78.68	80.02	58372
2022-08-18	80.22	80.68	79.32	80.45	66991
2022-08-19	79.73	80.38	78.56	80.14	73879
2022-08-22	79.31	79.74	77.99	78.29	68753
2022-08-23	78.50	79.49	77.25	77.25	68213
2022-08-24	77.24	77.67	76.51	77.36	48828
2022-08-25	77.22	77.86	76.61	77.29	69564
2022-08-26	77.24	77.47	76.00	76.29	51824
2022-08-29	75.74	75.83	75.13	75.24	54299
2022-08-30	75.11	76.39	74.79	75.84	77505
2022-08-31	75.81	75.81	75.08	75.34	66858
2022-09-01	75.31	76.19	74.82	75.31	93199
2022-09-02	75.88	76.42	74.72	75.27	72389
2022-09-06	75.16	75.22	73.25	74.98	131818
2022-09-07	74.62	75.98	74.39	75.88	122561
2022-09-08	75.37	76.21	74.58	75.07	99718
2022-09-09	75.36	76.24	73.65	75.86	72487
2022-09-12	76.36	76.88	75.69	76.82	79801
2022-09-13	76.10	76.41	74.94	75.60	92236
2022-09-14	75.95	76.26	75.00	76.13	98039
2022-09-15	76.15	78.46	76.15	78.15	149229
2022-09-16	78.02	78.24	75.57	77.41	333743
2022-09-19	76.92	78.93	76.92	78.56	97839
2022-09-20	78.43	79.39	78.16	79.16	82514
2022-09-21	79.47	81.10	79.17	79.17	88266
2022-09-22	79.08	79.08	77.96	78.23	90236
2022-09-23	77.58	77.58	76.43	76.57	110741
2022-09-26	75.89	76.96	75.56	76.14	138176
2022-09-27	76.39	76.74	73.77	74.13	92615
2022-09-28	74.25	75.49	73.62	74.74	118462
2022-09-29	74.35	74.71	73.66	74.07	114968
2022-09-30	74.03	74.73	72.68	72.81	107132
2022-10-03	73.42	74.96	72.78	73.97	124081
2022-10-04	74.54	75.84	74.54	75.41	117841
2022-10-05	74.92	75.30	74.35	74.64	94734
2022-10-06	74.29	74.60	73.65	74.11	65747
2022-10-07	73.86	74.07	72.62	72.76	83353
2022-10-10	73.20	74.06	73.04	73.83	73853
2022-10-11	73.76	74.56	73.38	74.13	133047
2022-10-12	74.13	75.30	73.38	74.29	67568
2022-10-13	74.02	77.72	73.55	77.57	78839
2022-10-14	77.58	78.84	76.94	77.35	69212
2022-10-17	77.83	79.00	77.82	78.88	72664
2022-10-18	79.61	80.12	77.82	78.26	77518
2022-10-19	77.67	78.74	76.94	78.04	103455
2022-10-20	77.83	78.43	74.84	75.41	82688
2022-10-21	75.91	76.54	74.84	76.10	104073
2022-10-24	75.98	77.76	75.98	76.61	85103
2022-10-25	78.51	79.73	76.65	79.27	101072
2022-10-26	80.89	82.83	79.92	81.52	85528
2022-10-27	82.27	83.57	81.20	81.83	82419
2022-10-28	82.35	83.37	82.03	82.72	163855
2022-10-31	82.58	83.22	78.54	82.65	105488
2022-11-01	82.65	82.95	81.62	81.72	67247
2022-11-02	81.17	82.48	79.91	80.10	91296
2022-11-03	79.98	80.64	78.64	79.92	60202
2022-11-04	80.45	82.52	80.05	81.48	55941
2022-11-07	81.68	82.13	80.96	81.23	131377
2022-11-08	81.18	81.70	79.99	80.20	78999
2022-11-09	79.81	80.49	79.52	79.95	49089
2022-11-10	80.53	81.32	79.65	79.67	156045
2022-11-11	80.22	80.22	76.98	77.01	88344
2022-11-14	77.24	77.58	76.20	76.39	100277
2022-11-15	77.21	78.04	76.47	77.49	74982
2022-11-16	77.55	77.98	76.74	76.94	83597
2022-11-17	76.31	76.94	75.95	76.42	55473
2022-11-18	77.64	77.64	76.14	76.26	84734
2022-11-21	76.26	78.34	76.26	78.28	60934
2022-11-22	78.28	78.76	77.42	77.93	55201
2022-11-23	77.89	78.71	77.26	77.71	50649
2022-11-25	78.15	78.75	77.69	78.23	27430
2022-11-28	78.11	78.38	76.78	77.22	100636
2022-11-29	77.35	77.87	77.08	77.29	53954
2022-11-30	77.56	79.34	76.00	78.96	112471
2022-12-01	78.73	79.57	77.57	78.18	56358
2022-12-02	77.60	77.99	76.96	77.64	65183
2022-12-05	77.02	77.22	73.05	74.74	94188
2022-12-06	74.74	75.90	73.92	74.56	82041
2022-12-07	74.53	75.26	73.65	74.06	70610
2022-12-08	74.46	74.77	73.39	74.33	63487
2022-12-09	74.02	75.05	73.84	74.57	63370
2022-12-12	74.32	76.32	74.14	75.76	81651
2022-12-13	76.58	76.87	73.48	74.80	127767
2022-12-14	74.94	75.58	72.71	72.76	139525
2022-12-15	72.26	72.59	71.37	72.10	77682
2022-12-16	71.71	72.44	71.37	71.51	294155
2022-12-19	71.72	72.58	71.72	72.30	85152
2022-12-20	72.36	73.36	72.36	72.91	68086
2022-12-21	73.21	74.42	73.21	74.15	63335
2022-12-22	73.57	73.95	72.44	73.33	89235
2022-12-23	73.02	74.45	72.88	73.77	51763
2022-12-27	73.92	74.09	72.94	73.40	85880
2022-12-28	73.54	73.63	72.14	72.15	64019
2022-12-29	72.54	74.02	72.01	73.91	72860
2022-12-30	73.75	74.04	72.63	72.97	62729
2023-01-03	73.00	73.00	71.70	72.47	77320
2023-01-04	72.68	74.35	71.43	71.96	108149
2023-01-05	71.58	72.05	70.96	71.81	92453
2023-01-06	72.67	73.92	72.28	73.64	69928
2023-01-09	73.58	73.94	71.95	72.00	116998
2023-01-10	71.70	73.81	71.70	73.66	77585
2023-01-11	73.73	74.99	73.56	74.40	125597
2023-01-12	74.83	76.40	74.34	75.55	100468
2023-01-13	74.81	77.03	74.02	76.61	85364
2023-01-17	76.30	77.07	75.35	76.97	86984
2023-01-18	76.83	76.83	74.01	74.31	128015
2023-01-19	73.90	74.43	73.16	73.56	90358
2023-01-20	74.36	74.50	73.22	74.11	118046
2023-01-23	74.00	74.83	73.47	73.90	71247
2023-01-24	74.11	74.11	72.45	73.35	57889
2023-01-25	70.99	72.39	68.32	68.69	162621
2023-01-26	69.39	70.48	67.93	68.43	193740
2023-01-27	68.00	69.15	67.88	68.04	109562
2023-01-30	67.96	70.06	67.70	69.03	87778
2023-01-31	69.26	71.11	68.71	70.71	82537
2023-02-01	70.30	72.00	69.97	70.91	96263
2023-02-02	71.18	72.68	70.64	72.63	80770
2023-02-03	72.25	73.31	71.87	73.16	175374
2023-02-06	72.81	73.58	71.43	71.55	95707
2023-02-07	71.22	71.92	70.75	71.39	101108
2023-02-08	70.87	71.32	70.42	70.75	67903
2023-02-09	71.14	71.14	69.25	69.58	74489
2023-02-10	69.48	70.00	69.48	69.65	58862
2023-02-13	69.49	70.19	69.04	69.88	119028
2023-02-14	69.55	70.03	68.72	69.76	111733
2023-02-15	69.56	70.59	69.28	70.46	88618
2023-02-16	70.13	70.56	69.70	70.05	187211
2023-02-17	70.05	71.15	70.05	70.94	164583
2023-02-21	72.32	73.12	71.50	72.67	167363
2023-02-22	72.74	73.18	71.58	72.75	160753
2023-02-23	72.65	73.16	71.38	71.69	78777
2023-02-24	71.25	71.36	70.67	71.35	61169
2023-02-27	71.59	71.84	70.67	70.92	71240
2023-02-28	71.13	72.38	70.90	71.62	117034
2023-03-01	71.38	71.60	70.30	70.93	78639
2023-03-02	70.24	70.87	69.93	70.55	83941
2023-03-03	70.87	71.65	70.01	71.53	65054
2023-03-06	71.38	71.51	68.76	69.10	125992
2023-03-07	69.01	69.01	67.67	67.89	100001
2023-03-08	68.17	68.39	67.26	68.04	66734
2023-03-09	67.75	67.75	64.26	65.15	151137
2023-03-10	64.20	66.30	62.26	65.77	173022
2023-03-13	63.27	65.85	59.55	62.65	283017
2023-03-14	67.46	68.85	66.09	67.45	291468
2023-03-15	65.00	68.12	64.83	67.11	207262
2023-03-16	66.01	71.60	65.39	70.24	223172
2023-03-17	68.80	69.16	64.47	65.71	412402
2023-03-20	66.27	67.66	64.90	65.14	169401
2023-03-21	66.28	70.07	65.73	65.90	206391
2023-03-22	65.88	66.31	63.49	63.89	155849
2023-03-23	64.32	64.79	62.50	62.80	132969
2023-03-24	62.22	64.63	62.02	63.90	170143
2023-03-27	64.93	65.20	63.86	63.97	108291
2023-03-28	63.81	64.59	63.29	64.10	61712
2023-03-29	64.58	64.58	62.55	63.30	94868
2023-03-30	63.72	63.72	61.18	62.22	131449
2023-03-31	62.57	63.00	61.80	62.64	138114
2023-04-03	62.47	62.71	61.38	62.51	126841
2023-04-04	62.50	62.50	59.70	60.57	107267
2023-04-05	59.92	60.49	59.28	59.98	105849
2023-04-06	59.87	60.81	59.16	60.04	91255
2023-04-10	59.57	60.20	59.03	60.07	226773
2023-04-11	60.46	60.51	59.40	59.75	170181
2023-04-12	59.94	60.30	58.04	58.17	94681
2023-04-13	58.21	58.86	57.76	58.49	116422
2023-04-14	58.52	59.13	57.02	57.43	87601
2023-04-17	57.45	58.57	56.83	58.57	113671
2023-04-18	58.76	58.76	55.86	56.15	126818
2023-04-19	56.30	57.93	56.05	57.19	117035
2023-04-20	56.96	57.37	56.32	57.29	111250
2023-04-21	57.14	57.14	56.06	56.86	103794
2023-04-24	56.17	56.81	56.03	56.14	95994
2023-04-25	56.52	56.52	54.79	55.04	151084
2023-04-26	55.03	55.81	50.89	51.57	186036
2023-04-27	51.77	52.17	50.58	51.08	327558
2023-04-28	50.88	52.09	50.34	50.67	322299
2023-05-01	50.84	51.37	49.28	49.84	275865
2023-05-02	49.87	50.08	47.72	48.41	209766
2023-05-03	48.27	49.35	47.15	47.29	259891
2023-05-04	46.52	47.09	44.25	46.61	145380
2023-05-05	47.72	48.42	46.75	47.63	203111
2023-05-08	48.00	48.00	46.21	46.25	136850
2023-05-09	46.12	46.49	45.16	45.76	135178
2023-05-10	46.31	46.95	44.90	45.25	114497
2023-05-11	44.59	44.86	43.28	43.45	139623
2023-05-12	43.66	44.55	43.05	43.67	87784
2023-05-15	43.84	44.54	43.29	43.63	143215
2023-05-16	43.80	44.91	43.10	43.12	84982
2023-05-17	43.66	47.44	43.66	47.18	292488
2023-05-18	47.18	48.32	47.00	47.84	298603
2023-05-19	48.45	48.91	46.48	47.00	202526
2023-05-22	46.83	50.70	46.83	50.34	289628
2023-05-23	50.55	52.99	50.55	50.85	394276
2023-05-24	50.71	50.72	49.33	50.43	123963
2023-05-25	50.13	50.71	48.77	50.41	149601
2023-05-26	50.20	51.34	49.74	51.30	111507
2023-05-30	51.42	52.23	50.64	51.83	130576
2023-05-31	51.57	52.16	49.76	50.23	179785
2023-06-01	50.59	52.14	50.30	51.50	211567
2023-06-02	52.07	54.57	51.88	54.32	181504
2023-06-05	54.00	54.00	51.53	51.96	126085
2023-06-06	51.85	55.56	51.85	54.16	175297
2023-06-07	54.74	56.38	54.23	55.77	212396
2023-06-08	55.77	55.84	54.36	55.16	170492
2023-06-09	55.05	55.66	54.32	54.83	112187
2023-06-12	54.83	56.22	53.77	54.37	142067
2023-06-13	54.60	55.83	54.03	54.90	132551
2023-06-14	55.00	55.77	53.61	53.88	101741
2023-06-15	53.88	55.06	53.75	54.88	118284
2023-06-16	55.41	55.41	53.24	53.99	396597
2023-06-20	53.72	54.38	53.04	54.18	160901
2023-06-21	53.94	54.42	52.01	52.64	91870
2023-06-22	52.46	52.46	50.97	51.24	107559
2023-06-23	50.58	51.75	49.15	49.56	909076
2023-06-26	49.67	51.25	49.67	50.59	147713
2023-06-27	50.77	51.42	50.11	50.61	107805
2023-06-28	50.68	50.68	49.50	49.66	86980
2023-06-29	50.22	51.09	50.17	50.20	98052
2023-06-30	50.74	50.74	48.46	48.52	94894
2023-07-03	48.74	49.61	48.19	49.06	84632
2023-07-05	49.00	49.29	47.71	48.08	113527
2023-07-06	47.57	47.63	46.49	47.07	105782
2023-07-07	47.20	48.09	46.90	47.94	214883
2023-07-10	47.82	49.47	47.59	47.82	119534
2023-07-11	48.08	48.79	47.61	48.01	129842
2023-07-12	48.94	50.32	48.94	50.25	187644
2023-07-13	50.59	51.61	50.16	51.20	173714
2023-07-14	51.91	52.02	50.86	51.24	237499
2023-07-17	51.13	53.27	51.00	51.95	133765
2023-07-18	51.95	53.64	51.91	53.38	86826
2023-07-19	53.63	55.63	53.19	55.54	123721
2023-07-20	55.41	55.70	54.22	55.41	103412
2023-07-21	55.90	55.90	54.13	54.94	249072
2023-07-24	53.73	56.00	53.70	55.76	171008
2023-07-25	55.64	56.54	54.60	54.69	119844
2023-07-26	55.41	56.48	55.41	56.24	93475
2023-07-27	56.81	56.81	54.63	55.29	106429
2023-07-28	55.60	56.72	55.23	56.03	137501
2023-07-31	55.91	56.17	54.96	55.44	82227
2023-08-01	55.34	55.34	54.20	55.25	58580
2023-08-02	54.29	55.31	54.29	55.20	54969
2023-08-03	55.12	56.32	54.49	55.48	76373
2023-08-04	55.30	56.01	55.05	55.63	82145
2023-08-07	55.49	56.90	54.86	56.75	109410
2023-08-08	55.68	56.14	54.00	55.88	98675
2023-08-09	55.62	55.92	54.72	55.64	89228
2023-08-10	55.75	56.50	55.30	55.98	108145
2023-08-11	55.70	56.95	55.48	56.40	97519
2023-08-14	56.23	56.33	54.87	55.78	120029
2023-08-15	55.12	55.56	54.27	54.70	147702
2023-08-16	54.40	54.97	53.86	54.76	136458
2023-08-17	54.90	55.77	54.50	55.44	141983
2023-08-18	55.02	57.00	55.02	56.21	239346
2023-08-21	56.27	56.50	54.40	54.43	110281
2023-08-22	54.29	55.01	52.56	52.56	84850
2023-08-23	52.70	52.84	51.74	51.94	82889
2023-08-24	51.69	52.94	51.37	51.83	91256
2023-08-25	52.08	53.09	50.77	50.91	81581
2023-08-28	51.04	51.94	51.04	51.32	74840
2023-08-29	51.41	51.64	51.11	51.50	64165
2023-08-30	51.50	51.50	50.75	51.01	47846
2023-08-31	51.01	52.36	50.82	52.13	123662
2023-09-01	52.38	53.26	52.25	52.75	96134
2023-09-05	52.25	52.64	50.35	51.02	105989
2023-09-06	51.03	51.20	49.15	49.28	79474
2023-09-07	49.56	50.27	49.19	50.10	118870
2023-09-08	50.38	51.33	49.64	50.41	84381
2023-09-11	49.62	49.62	49.62	49.62	12588
2023-09-12	49.27	50.05	49.23	49.76	63499
2023-09-13	49.83	50.22	48.85	49.24	97269
2023-09-14	49.69	50.13	49.50	49.61	95888
2023-09-15	49.61	49.99	48.64	49.06	450319
2023-09-18	49.02	49.02	46.32	46.38	133943
2023-09-19	46.66	46.96	45.35	45.52	119613
2023-09-20	45.86	46.68	45.27	45.34	71974
2023-09-21	45.01	45.52	44.47	45.45	137151
2023-09-22	45.46	46.17	45.26	46.01	98011
2023-09-25	46.00	46.83	45.80	46.71	129885
2023-09-26	46.29	47.41	46.29	47.01	150646
2023-09-27	47.01	47.21	46.69	46.87	105602
2023-09-28	46.85	48.45	46.20	47.18	170269
2023-09-29	47.64	47.94	46.86	47.46	120825
2023-10-02	47.20	47.25	45.88	46.31	130103
2023-10-03	46.06	46.69	45.59	46.46	80606
2023-10-04	46.53	46.89	45.89	46.86	73945
2023-10-05	46.96	47.77	46.96	47.62	87774
2023-10-06	47.16	47.96	46.64	47.34	129254
2023-10-09	47.05	48.31	47.05	47.78	67870
2023-10-10	47.97	48.96	47.97	48.74	91311
2023-10-11	49.03	49.49	48.71	49.08	79217
2023-10-12	48.94	49.20	48.26	48.92	175957
2023-10-13	49.17	49.43	48.40	48.69	117202
2023-10-16	48.96	50.62	48.96	50.55	154268
2023-10-17	50.34	52.62	50.34	51.32	167197
2023-10-18	51.09	51.60	49.94	50.10	104952
2023-10-19	50.00	50.80	50.00	50.15	109623
2023-10-20	50.29	50.29	48.46	48.64	109988
2023-10-23	48.33	49.49	48.04	48.75	124616
2023-10-24	48.59	48.59	46.26	46.89	88466
2023-10-25	48.08	49.22	46.49	48.75	120324
2023-10-26	48.71	50.62	48.67	49.58	140292
2023-10-27	49.37	49.49	47.63	48.31	121002
2023-10-30	48.96	49.31	48.29	48.82	100803
2023-10-31	48.82	49.90	48.45	49.25	54888
2023-11-01	49.03	49.43	48.21	48.85	71041
2023-11-02	49.41	51.45	48.85	51.36	136946
2023-11-03	52.13	54.00	52.13	53.29	179477
2023-11-06	53.29	53.59	52.62	53.24	118299
2023-11-07	53.16	53.43	51.92	52.88	91481
2023-11-08	52.82	53.47	51.56	51.81	79492
2023-11-09	51.94	51.94	50.69	51.06	119444
2023-11-10	51.33	51.53	50.63	51.18	63814
2023-11-13	50.89	52.42	50.36	51.98	86533
2023-11-14	52.90	56.19	52.90	55.94	143801
2023-11-15	55.72	57.21	55.17	56.51	163256
2023-11-16	56.32	56.53	55.13	56.29	93130
2023-11-17	57.08	57.99	56.47	57.18	156351
2023-11-20	57.20	57.38	56.00	57.17	96801
2023-11-21	56.85	56.85	55.91	56.08	81739
2023-11-22	56.51	56.86	54.97	55.26	56276
2023-11-24	55.48	55.72	54.97	55.42	25256
2023-11-27	55.29	55.29	54.58	54.67	81232
2023-11-28	54.46	54.70	53.97	54.69	77272
2023-11-29	55.33	56.53	55.12	55.60	102530
2023-11-30	55.91	56.65	55.18	55.55	128412
2023-12-01	55.36	58.75	55.36	58.01	100121
2023-12-04	57.57	60.57	57.57	60.14	129452
2023-12-05	60.20	60.26	58.91	59.11	70259
2023-12-06	59.03	61.26	58.72	58.87	96621
2023-12-07	59.18	60.83	58.85	60.67	98220
2023-12-08	60.53	61.67	60.44	60.86	89354
2023-12-11	60.60	61.56	60.26	61.50	105503
2023-12-12	61.29	62.00	60.80	60.84	70135
2023-12-13	60.92	65.14	60.82	64.95	167575
2023-12-14	66.77	67.88	65.53	66.07	172028
2023-12-15	66.43	66.62	65.17	65.54	532370
2023-12-18	66.19	66.97	65.02	65.46	98541
2023-12-19	66.00	67.36	65.92	66.60	99252
2023-12-20	66.73	67.66	64.84	64.93	182921
2023-12-21	65.30	65.44	64.56	65.23	177650
2023-12-22	65.74	66.30	65.20	65.63	90359
2023-12-26	66.09	67.13	65.70	66.95	82982
2023-12-27	66.95	67.30	66.14	67.04	78112
2023-12-28	66.64	67.06	66.24	66.32	50511
2023-12-29	66.42	66.50	65.13	65.16	76255
2024-01-02	64.57	66.19	64.41	64.97	92321
2024-01-03	64.70	64.80	62.91	62.96	112965
2024-01-04	63.19	63.94	62.98	63.16	113157
2024-01-05	62.56	63.80	62.56	63.23	64326
2024-01-08	63.37	64.08	62.96	63.67	80737
2024-01-09	62.78	63.37	62.48	63.03	72142
2024-01-10	62.76	63.69	62.36	63.67	71052
2024-01-11	63.46	63.46	62.35	63.21	148572
2024-01-12	63.90	65.63	61.73	62.75	61411
2024-01-16	61.85	62.88	61.51	61.66	93403
2024-01-17	60.57	62.09	60.56	61.32	110022
2024-01-18	61.54	63.10	60.88	61.93	65386
2024-01-19	62.22	63.70	61.59	63.58	99577
2024-01-22	64.38	65.52	64.24	65.44	126521
2024-01-23	66.00	66.35	63.99	64.17	141793
2024-01-24	64.17	64.84	62.10	63.32	114283
2024-01-25	65.25	69.19	65.25	69.15	183696
2024-01-26	69.98	72.61	69.15	72.28	222272
2024-01-29	72.05	73.22	71.12	72.96	148991
2024-01-30	72.85	72.85	71.01	71.80	131821
2024-01-31	70.54	70.54	66.87	66.96	178355
2024-02-01	67.51	68.11	63.73	65.86	141420
2024-02-02	64.42	66.53	64.42	65.39	108432
2024-02-05	64.65	65.45	63.27	64.86	158845
2024-02-06	64.81	65.62	63.38	64.04	73416
2024-02-07	64.18	64.18	62.19	63.67	117094
2024-02-08	63.44	65.16	63.24	65.05	103324
2024-02-09	65.37	66.44	64.31	66.06	99595
2024-02-12	65.88	68.27	65.88	67.11	97007
2024-02-13	64.86	65.76	62.58	63.56	135203
2024-02-14	64.51	64.51	62.26	64.26	157332
2024-02-15	64.88	67.06	64.31	66.53	139806
2024-02-16	65.91	66.69	65.30	65.62	79450
2024-02-20	64.67	65.58	63.75	64.08	78547
2024-02-21	63.78	64.23	62.75	63.83	89251
2024-02-22	63.47	64.34	62.49	63.27	109183
2024-02-23	63.21	64.33	62.31	63.62	113887
2024-02-26	63.35	64.51	62.55	62.60	118520
2024-02-27	63.11	63.70	61.52	62.17	132186
2024-02-28	61.66	62.38	61.49	62.09	85954
2024-02-29	63.36	64.84	63.29	63.70	142583
2024-03-01	63.34	63.74	61.81	63.41	106690
2024-03-04	64.15	67.08	64.13	64.93	175918
2024-03-05	64.75	67.70	64.75	66.59	181887
2024-03-06	66.64	68.34	65.65	66.59	161147
2024-03-07	67.65	69.31	66.35	66.63	136405
2024-03-08	67.75	67.91	66.57	66.58	135684
2024-03-11	66.71	67.19	65.46	66.31	159477
2024-03-12	66.01	66.70	64.79	65.76	131272
2024-03-13	65.62	66.84	64.45	64.66	102059
2024-03-14	64.16	64.26	62.51	62.78	141176
2024-03-15	62.51	64.45	62.22	62.42	1024088
2024-03-18	62.77	64.94	61.43	61.49	110992
2024-03-19	61.57	61.86	61.09	61.38	85467
2024-03-20	61.26	64.10	60.91	63.70	145550
2024-03-21	63.94	64.71	63.32	64.25	82564
2024-03-22	64.54	64.54	63.03	63.22	65021
2024-03-25	63.51	64.59	63.51	63.67	81628
2024-03-26	63.96	63.96	62.63	62.78	106321
2024-03-27	63.33	65.36	63.33	65.36	79421
2024-03-28	65.23	66.97	65.00	66.32	184631
2024-04-01	66.62	66.62	64.10	64.56	63134
2024-04-02	63.81	63.81	62.80	63.35	97577
2024-04-03	62.95	63.57	62.08	62.15	105215
2024-04-04	63.02	63.38	61.25	61.63	168465
2024-04-05	61.51	62.15	60.53	60.75	119469
2024-04-08	61.06	61.81	60.78	61.41	78528
2024-04-09	61.79	62.46	61.26	61.67	69855
2024-04-10	59.91	60.62	57.59	58.20	148544
2024-04-11	58.75	59.05	57.73	58.53	68611
2024-04-12	58.02	58.57	57.85	58.48	59921
2024-04-15	58.69	59.33	58.04	59.28	105929
2024-04-16	59.06	59.86	58.05	59.34	94202
2024-04-17	59.76	60.18	58.64	58.68	75679
2024-04-18	58.64	59.54	58.43	59.12	103142
2024-04-19	58.75	61.68	58.75	61.65	116401
2024-04-22	61.66	62.21	61.29	61.37	91194
2024-04-23	61.48	63.41	61.48	62.90	118654
2024-04-24	62.10	62.73	61.65	62.64	126967
2024-04-25	61.69	61.90	59.98	60.15	138845
2024-04-26	60.02	60.93	59.55	59.77	87592
2024-04-29	59.97	60.13	58.95	59.16	135207
2024-04-30	58.82	59.35	58.62	58.77	71202
2024-05-01	59.17	61.77	58.59	60.66	76882
2024-05-02	61.17	61.61	60.91	61.29	91683
2024-05-03	62.03	62.03	61.03	61.23	72210
2024-05-06	61.48	62.66	61.45	61.85	65436
2024-05-07	61.93	62.47	61.33	61.33	70972
2024-05-08	61.07	61.72	60.75	61.60	59652
2024-05-09	61.69	62.52	61.68	62.52	68045
2024-05-10	62.44	62.44	61.45	62.04	56169
2024-05-13	62.65	62.68	61.48	61.72	52131
2024-05-14	62.54	62.84	62.01	62.53	50549
2024-05-15	63.26	63.43	62.63	63.13	65561
2024-05-16	62.87	63.25	62.42	62.81	53755
2024-05-17	63.11	64.01	62.99	63.24	65029
2024-05-20	63.19	63.46	62.18	62.29	52923
2024-05-21	62.11	62.80	62.07	62.54	44730
2024-05-22	62.59	62.99	60.90	61.10	60228
2024-05-23	61.15	61.27	59.75	60.11	71071
2024-05-24	60.57	61.21	59.85	61.08	83429
2024-05-28	61.46	61.80	60.64	61.03	85480
2024-05-29	59.85	60.95	59.85	59.91	112371
2024-05-30	60.66	61.94	60.56	61.53	118765
2024-05-31	61.86	62.98	61.56	62.03	125225
2024-06-03	62.97	62.97	60.44	60.95	71834
2024-06-04	60.54	60.83	60.01	60.37	65144
2024-06-05	60.55	60.91	60.08	60.50	55146
2024-06-06	60.25	61.59	60.25	61.54	63588
2024-06-07	60.80	61.99	60.52	61.22	65157
2024-06-10	60.51	60.64	59.39	60.25	102717
2024-06-11	59.58	60.29	59.33	60.23	113531
2024-06-12	62.08	63.12	61.23	61.66	93995
2024-06-13	61.82	61.89	60.22	61.09	58585
2024-06-14	60.37	60.99	58.27	59.98	65119
2024-06-17	59.66	60.78	59.40	60.60	54872
2024-06-18	60.42	61.86	60.28	60.68	99142
2024-06-20	60.37	60.85	59.86	60.26	60604
2024-06-21	60.21	60.26	58.88	59.17	333709
2024-06-24	59.68	59.68	58.66	59.32	164842
2024-06-25	59.32	59.88	59.18	59.52	83442
2024-06-26	59.26	59.91	59.19	59.21	104974
2024-06-27	59.41	59.80	59.28	59.70	151749
2024-06-28	60.00	62.48	59.85	61.52	313565
2024-07-01	61.70	61.85	60.42	60.54	88837
2024-07-02	60.54	62.15	60.54	61.93	88331
2024-07-03	62.11	62.11	60.53	60.59	96894
2024-07-05	60.84	61.23	58.35	58.40	118611
2024-07-08	59.17	59.63	58.35	58.48	233390
2024-07-09	58.46	58.63	57.45	57.94	213734
2024-07-10	58.18	59.85	58.10	59.46	208468
2024-07-11	60.88	62.02	60.23	61.79	349974
2024-07-12	62.56	63.41	61.88	63.18	139026
2024-07-15	63.97	66.93	63.89	66.01	134266
2024-07-16	66.90	68.99	66.90	68.82	185010
2024-07-17	68.11	71.00	66.84	69.97	194718
2024-07-18	69.05	70.11	67.10	67.40	224894
2024-07-19	67.51	68.74	67.33	67.73	204058
2024-07-22	67.50	69.62	66.73	69.43	78509
2024-07-23	68.84	71.87	68.84	70.74	128351
2024-07-24	70.94	72.25	69.64	69.73	127773
2024-07-25	69.46	71.00	67.24	70.75	169224
2024-07-26	71.74	72.00	69.91	71.18	129353
2024-07-29	71.44	71.44	68.53	68.58	118550
2024-07-30	69.01	69.78	67.64	68.70	148829
2024-07-31	68.89	70.24	67.76	68.53	104703
2024-08-01	68.30	68.30	64.54	65.30	124427
2024-08-02	62.55	64.92	61.83	64.65	131549
2024-08-05	62.34	63.75	60.80	62.81	172779
2024-08-06	62.93	63.23	62.09	62.38	74765
2024-08-07	63.06	63.54	61.56	61.86	92004
2024-08-08	63.00	63.03	61.73	62.22	72140
2024-08-09	61.95	62.04	61.04	61.59	58137
2024-08-12	61.92	62.63	60.98	61.13	70102
2024-08-13	61.81	62.60	60.54	61.87	92887
2024-08-14	62.28	62.28	60.77	61.26	42107
2024-08-15	62.74	63.68	62.16	62.48	83579
2024-08-16	62.40	64.01	62.40	63.41	59538
2024-08-19	63.74	64.19	63.49	64.13	59588
2024-08-20	63.83	63.83	62.48	62.65	53586
2024-08-21	63.32	63.32	62.14	63.01	43914
2024-08-22	62.86	63.78	62.61	62.77	41531
2024-08-23	63.42	68.26	63.24	66.78	128611
2024-08-26	67.82	68.44	66.53	67.35	146400
2024-08-27	67.09	67.60	66.43	66.91	121598
2024-08-28	66.91	68.38	66.71	67.66	70964
2024-08-29	68.36	68.46	67.02	67.75	95787
2024-08-30	67.85	68.49	65.26	68.15	85355
2024-09-03	67.70	68.55	67.44	68.54	120715
2024-09-04	68.25	69.44	67.26	68.00	109226
2024-09-05	68.31	68.45	65.73	65.98	76126
2024-09-06	66.31	66.40	64.65	64.80	61459
2024-09-09	64.90	64.98	63.79	64.10	86143
2024-09-10	64.19	64.59	63.18	64.41	75488
2024-09-11	63.83	63.83	62.01	63.50	81975
2024-09-12	63.88	65.28	63.14	63.87	71222
2024-09-13	65.04	65.78	64.43	65.48	87282
2024-09-16	65.69	67.38	64.77	66.45	121222
2024-09-17	67.15	68.10	66.34	67.47	113072
2024-09-18	67.73	71.05	66.76	67.69	120465
2024-09-19	69.09	70.04	68.31	69.70	96366
2024-09-20	69.20	69.20	66.86	67.25	398495
2024-09-23	67.66	67.76	66.48	67.13	96346
2024-09-24	67.07	67.78	65.41	65.48	72132
2024-09-25	65.35	65.35	64.23	64.36	82031
2024-09-26	65.18	65.18	64.16	64.32	101611
2024-09-27	64.94	65.47	64.05	64.17	63251
2024-09-30	64.16	65.65	64.16	65.12	66920
2024-10-01	64.87	64.87	63.01	63.36	71376
2024-10-02	62.93	64.00	61.90	62.13	72677
2024-10-03	61.59	62.58	61.50	62.39	74738
2024-10-04	63.54	63.65	62.93	63.47	71290
2024-10-07	63.16	63.27	62.00	62.24	140850
2024-10-08	62.53	63.29	62.04	62.42	168328
2024-10-09	62.23	63.50	61.92	62.48	84571
2024-10-10	61.85	62.28	61.10	61.39	126780
2024-10-11	61.61	64.22	61.61	63.75	161255
2024-10-14	63.68	64.86	63.00	64.37	64882
2024-10-15	64.53	66.88	64.35	64.97	87852
2024-10-16	65.72	67.65	65.50	67.28	126987
2024-10-17	67.49	68.82	66.83	68.79	159104
2024-10-18	68.76	68.89	67.07	67.20	125724
2024-10-21	67.35	67.35	64.87	65.13	117035
2024-10-22	64.99	65.51	64.48	65.01	65012
2024-10-23	64.54	65.76	64.54	65.40	65569
2024-10-24	65.54	66.88	64.40	65.24	95136
2024-10-25	66.00	66.76	61.82	62.87	105151
2024-10-28	63.66	67.39	63.65	66.76	126871
2024-10-29	66.20	66.23	65.53	66.02	71101
2024-10-30	65.73	68.20	65.73	66.85	64549
2024-10-31	66.68	66.84	65.06	65.07	62661
2024-11-01	65.68	66.30	64.75	65.05	110384
2024-11-04	64.63	64.72	63.48	64.26	81362
2024-11-05	64.38	66.78	64.01	66.53	105029
2024-11-06	69.37	78.31	69.37	73.94	448631
2024-11-07	73.44	73.94	71.01	71.54	262119
2024-11-08	72.01	72.94	71.61	72.38	185458
2024-11-11	73.56	76.39	73.43	75.51	132485
2024-11-12	75.39	76.74	74.92	75.64	144820
2024-11-13	75.74	77.20	74.02	74.25	104266
2024-11-14	74.63	75.05	72.98	73.85	109315
2024-11-15	74.25	74.91	72.36	73.22	95964
2024-11-18	73.50	73.80	72.31	73.17	85866
2024-11-19	71.87	73.29	71.87	72.67	81203
2024-11-20	72.19	72.75	71.63	72.11	80988
2024-11-21	72.30	74.41	72.17	73.61	117703
2024-11-22	74.34	75.74	73.88	75.38	113324
2024-11-25	76.52	78.61	75.80	75.85	177058
2024-11-26	75.58	76.28	74.60	74.63	68246
2024-11-27	75.33	76.05	74.47	74.50	73131
2024-11-29	75.14	75.14	73.32	73.46	79929
2024-12-02	73.79	74.44	72.95	73.78	143038
2024-12-03	73.83	74.58	73.19	73.42	122143
2024-12-04	73.30	75.12	73.00	74.99	104739
2024-12-05	75.21	75.64	73.97	73.97	71203
2024-12-06	74.85	75.35	73.41	73.83	76602
2024-12-09	74.38	74.38	72.90	73.02	76629
2024-12-10	73.33	74.67	72.19	73.63	88570
2024-12-11	74.43	75.13	73.38	74.02	90856
2024-12-12	73.74	74.35	72.54	73.02	130020
2024-12-13	73.28	75.19	72.28	72.76	110619
2024-12-16	72.81	73.85	72.35	73.72	130723
2024-12-17	73.12	73.52	72.17	72.50	406751
2024-12-18	72.71	73.14	67.83	68.61	144935
2024-12-19	69.54	71.04	68.20	68.26	97713
2024-12-20	67.56	69.92	67.56	68.88	290152
2024-12-23	68.94	68.96	68.20	68.90	66448
2024-12-24	68.98	69.40	68.17	69.25	37566
2024-12-26	68.70	70.25	68.11	69.85	69012
2024-12-27	69.59	70.14	67.72	68.75	93974
2024-12-30	68.23	69.30	67.69	68.93	57162
2024-12-31	69.20	69.61	68.20	68.76	59582
2025-01-02	69.25	69.69	67.12	67.29	103654
2025-01-03	67.56	68.53	66.55	68.20	66403
2025-01-06	68.10	69.47	67.90	68.54	113228
2025-01-07	68.51	69.00	67.17	68.22	107649
2025-01-08	67.83	68.76	67.19	68.08	90433
2025-01-10	66.78	66.87	65.01	66.04	114566
2025-01-13	65.34	66.71	65.34	66.60	299566
2025-01-14	67.26	68.93	67.20	68.93	92350
2025-01-15	70.14	71.09	67.76	68.59	163344
2025-01-16	68.37	68.79	67.51	68.15	139248
2025-01-17	68.79	69.49	67.51	68.39	494549
2025-01-21	69.06	69.90	68.10	68.13	135842
2025-01-22	67.65	68.15	67.43	67.44	168361
2025-01-23	67.00	67.74	66.77	67.33	101474
2025-01-24	66.32	69.23	65.31	69.22	185141
2025-01-27	70.11	71.77	69.10	69.54	172784
2025-01-28	69.64	70.59	69.01	69.32	185833
2025-01-29	68.80	69.99	67.71	68.50	125755
2025-01-30	69.33	70.21	67.37	68.17	94487
2025-01-31	67.98	69.08	67.58	68.04	122239
2025-02-03	66.50	67.38	65.76	66.18	149179
2025-02-04	66.10	67.18	66.10	66.94	137429
2025-02-05	67.22	68.14	66.72	68.14	104688
2025-02-06	67.67	68.99	67.54	68.87	87101
2025-02-07	68.92	68.92	67.31	68.19	101292
2025-02-10	68.95	70.80	67.79	68.03	90903
2025-02-11	67.69	69.41	67.69	69.34	117357
2025-02-12	68.16	68.33	67.42	67.42	102041
2025-02-13	67.85	68.05	67.00	67.97	71255
2025-02-14	68.40	68.98	67.08	67.38	63072
2025-02-18	67.26	68.22	66.17	67.57	83384
2025-02-19	66.92	67.46	66.06	66.94	131024
2025-02-20	66.82	67.02	65.01	66.54	95634
2025-02-21	67.22	67.48	65.59	65.59	104289
2025-02-24	65.98	66.52	65.33	65.61	82672
2025-02-25	65.91	67.18	65.21	66.27	90912
2025-02-26	66.04	66.31	64.85	65.16	139546
2025-02-27	64.91	66.37	64.91	65.80	84722
2025-02-28	65.80	66.82	65.50	66.41	148808
2025-03-03	66.11	66.96	65.08	66.42	149113
2025-03-04	66.00	66.00	63.86	64.02	157229
2025-03-05	64.11	64.52	62.50	63.14	138293
2025-03-06	62.79	63.76	61.62	62.91	156543
2025-03-07	62.59	62.98	61.66	62.35	124581
2025-03-10	61.63	62.30	60.68	60.85	147879
2025-03-11	61.36	61.78	60.42	61.11	151760
2025-03-12	61.39	62.38	61.03	61.38	167009
2025-03-13	61.56	62.27	60.86	61.22	135078
2025-03-14	61.57	62.48	61.25	62.33	121787
2025-03-17	62.33	62.87	61.67	62.20	133318
2025-03-18	61.92	62.27	61.25	62.09	134932
2025-03-19	62.19	62.52	61.17	61.95	145439
2025-03-20	61.44	62.11	60.75	60.80	163786
2025-03-21	60.35	61.02	59.81	60.19	554603
2025-03-24	61.17	61.69	60.79	61.37	395250
2025-03-25	61.47	62.15	61.08	61.24	161782
2025-03-26	60.89	61.90	60.77	60.98	144874
2025-03-27	61.09	61.14	60.33	60.70	158349
2025-03-28	60.50	61.40	59.99	60.26	254615
2025-03-31	59.10	60.17	58.24	59.44	208673
2025-04-01	59.10	59.31	58.25	59.15	213840
2025-04-02	58.50	59.67	58.50	59.53	212957
2025-04-03	56.93	57.68	55.66	55.71	234328
2025-04-04	53.25	54.16	51.91	53.79	316663
2025-04-07	52.34	55.46	51.41	53.16	271672
2025-04-08	54.73	54.96	52.23	52.99	293632
2025-04-09	52.08	56.73	51.67	55.61	322344
2025-04-10	54.50	54.50	51.27	52.42	232118
2025-04-11	51.90	52.20	50.94	51.69	160477
2025-04-14	52.49	52.49	50.74	51.45	205307
2025-04-15	51.37	52.67	50.95	52.09	242113
2025-04-16	52.36	53.88	52.09	53.62	322213
2025-04-17	53.53	54.71	52.72	53.02	784919
2025-04-21	52.53	52.95	51.70	52.12	187441
2025-04-22	52.54	53.92	52.22	53.76	185909
2025-04-23	54.53	56.96	54.10	54.49	186789
2025-04-24	54.30	55.49	52.71	54.59	247773
2025-04-25	51.66	53.91	50.00	53.50	465717
2025-04-28	53.67	54.99	53.43	54.84	324540
2025-04-29	54.69	56.12	54.55	56.05	248891
2025-04-30	54.26	56.10	54.21	55.67	200904
2025-05-01	56.15	56.78	54.99	56.25	135004
2025-05-02	57.02	58.42	55.95	58.26	176836
2025-05-05	58.09	59.64	58.04	59.22	242767
2025-05-06	59.30	60.14	58.96	59.51	217598
2025-05-07	59.76	60.07	58.75	59.29	158957
2025-05-08	59.74	60.35	59.03	59.93	135240
2025-05-09	59.99	60.33	59.02	59.52	101038
2025-05-12	61.35	62.34	60.01	61.49	136228
2025-05-13	61.90	61.90	61.07	61.47	124595
2025-05-14	61.16	61.40	60.88	60.90	102790
2025-05-15	61.05	61.71	60.35	61.68	82480
2025-05-16	61.64	61.64	60.90	61.10	112522
2025-05-19	60.73	61.30	59.70	61.27	94245
2025-05-20	61.37	61.64	60.96	61.32	90147
2025-05-21	60.72	61.20	59.55	59.68	99160
2025-05-22	59.29	60.11	59.12	59.42	125681
2025-05-23	58.41	59.18	54.82	58.64	85955
2025-05-27	59.33	60.56	59.01	60.46	130591
2025-05-28	60.37	60.70	59.75	60.05	142555
2025-05-29	60.09	60.55	59.47	59.99	94399
2025-05-30	59.79	60.28	59.04	59.87	147227
2025-06-02	59.83	59.83	58.68	59.04	124039
2025-06-03	58.87	60.53	58.49	60.26	129797
2025-06-04	60.03	60.30	58.72	59.30	108617
2025-06-05	59.21	59.30	58.38	59.20	100005
2025-06-06	60.08	60.41	59.53	60.41	98536
2025-06-09	60.88	61.36	60.31	60.98	100106
2025-06-10	61.07	61.97	60.76	61.84	98534
2025-06-11	62.03	62.39	60.65	60.85	86363
2025-06-12	60.45	60.78	59.64	60.58	95043
2025-06-13	59.70	59.70	58.31	58.92	103738
2025-06-16	59.65	60.35	58.27	58.66	120639
2025-06-17	58.07	58.96	57.14	58.35	78297
2025-06-18	58.25	58.96	57.75	58.42	85880
2025-06-20	59.01	59.05	58.02	58.26	315354
2025-06-23	57.91	59.93	57.76	59.91	115204
2025-06-24	60.43	61.43	59.91	60.31	95623
2025-06-25	60.31	60.62	59.57	60.07	143915
2025-06-26	60.28	61.89	60.28	61.40	142974
2025-06-27	61.48	62.05	60.20	61.39	684314
2025-06-30	61.40	62.04	60.70	61.45	199504
2025-07-01	61.23	64.45	59.08	63.65	180626
2025-07-02	63.73	64.69	62.27	64.54	179753
2025-07-03	65.04	65.72	62.70	65.25	92663
2025-07-07	65.25	65.70	62.56	64.51	161209
2025-07-08	64.58	65.66	64.29	64.92	283516
2025-07-09	65.23	65.32	64.13	64.77	177224
2025-07-10	64.57	66.05	64.32	65.70	124035
2025-07-11	65.21	65.54	64.85	65.04	135381
2025-07-14	64.90	66.48	64.34	66.47	89347
2025-07-15	66.35	66.35	64.75	64.75	238647
2025-07-16	64.71	65.20	63.35	64.60	281370
2025-07-17	64.60	65.66	64.60	65.39	268260
2025-07-18	65.95	65.95	64.81	65.19	536881
2025-07-21	65.68	66.21	65.20	65.25	116281
2025-07-22	65.39	66.15	64.72	64.97	186943
2025-07-23	65.37	65.46	64.23	64.92	126321
2025-07-24	64.60	64.77	64.00	64.26	185103
2025-07-25	65.54	66.31	63.54	66.02	309558
2025-07-28	66.61	68.79	66.44	67.82	287394
2025-07-29	68.11	68.47	65.71	66.19	204436
2025-07-30	66.42	67.39	65.04	65.40	216900
2025-07-31	64.80	65.30	63.21	63.37	196430
2025-08-01	62.60	63.05	61.38	61.60	181574
2025-08-04	61.58	62.23	60.83	61.84	132323
2025-08-05	62.14	62.21	61.07	62.00	160844
2025-08-06	61.96	61.96	60.91	61.07	87502
2025-08-07	61.76	62.17	60.07	60.25	91671
2025-08-08	60.79	60.94	60.05	60.77	79209
2025-08-11	61.04	61.25	59.74	60.32	112031
2025-08-12	60.86	62.47	60.53	62.37	120393
2025-08-13	62.90	63.43	62.47	63.40	114184
2025-08-14	62.63	62.90	62.14	62.87	106809
2025-08-15	62.96	63.37	61.59	62.24	179965
2025-08-18	61.96	63.48	61.28	63.43	245947
2025-08-19	63.50	64.19	63.13	63.53	162573
2025-08-20	63.86	64.26	63.26	63.99	103415
2025-08-21	63.92	64.30	63.06	64.13	112546
2025-08-22	64.65	67.91	64.58	67.56	223073
2025-08-25	67.08	67.63	63.57	67.15	143864
2025-08-26	67.27	68.05	66.17	67.85	138285
2025-08-27	67.72	68.58	65.55	68.38	116820
2025-08-28	68.62	68.88	67.85	68.73	155074
2025-08-29	69.00	69.40	68.13	68.45	180450
2025-09-02	67.99	68.45	66.91	67.44	174539
2025-09-03	67.20	67.91	66.02	66.54	127566
2025-09-04	66.88	67.21	66.53	67.19	91295
2025-09-05	67.30	68.55	66.99	67.93	175627
2025-09-08	67.83	68.38	66.98	67.99	118889
2025-09-09	67.80	68.40	66.09	66.54	106264
2025-09-10	66.54	66.83	65.57	65.77	69621
2025-09-11	65.82	66.40	64.68	65.73	106924
2025-09-12	65.66	66.33	64.68	65.02	65888

Explore More About LKFN

Coins representing dividend payouts and trends

LKFN Dividend History

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

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

LKFN Stock Split History

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

Graph showing historical stock prices and market trends

LKFN Historical Prices

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

Web Analytics