NBN Historical Prices

Summary

Key Stock Metrics

78.17

(April 4, 2025)

52-Week Low

126.26

(February 4, 2026)

52-Week High

126.26

(February 4, 2026)

All-Time High

120.54

(February 13, 2026)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1997-04-03	9.33	9.58	9.33	9.50	16648
1997-04-04	9.67	9.75	9.67	9.75	3150
1997-04-07	9.67	9.67	9.58	9.58	1500
1997-04-08	9.58	9.58	9.33	9.33	3000
1997-04-09	9.33	9.33	9.33	9.33	10048
1997-04-11	9.33	9.33	9.17	9.17	2550
1997-04-14	9.17	9.25	9.17	9.17	3300
1997-04-16	9.17	9.17	9.17	9.17	1500
1997-04-18	9.17	9.42	9.17	9.33	3300
1997-05-01	9.33	9.42	9.33	9.42	1050
1997-05-02	9.33	9.50	9.33	9.42	1500
1997-05-06	9.42	9.42	9.33	9.33	3900
1997-05-08	9.42	9.42	9.42	9.42	750
1997-05-09	9.33	9.33	9.17	9.17	1200
1997-05-12	9.33	9.50	9.33	9.50	1800
1997-05-13	9.50	9.83	9.50	9.83	1200
1997-05-15	9.67	9.67	9.67	9.67	3150
1997-05-16	9.67	9.67	9.33	9.33	4800
1997-05-19	9.58	9.58	9.58	9.58	1950
1997-05-20	9.50	9.50	9.33	9.33	3450
1997-05-22	9.33	9.50	9.33	9.50	2250
1997-05-23	9.58	9.58	9.58	9.58	1500
1997-06-13	9.67	9.67	9.67	9.67	300
1997-06-17	9.67	9.67	9.67	9.67	1200
1997-06-20	9.58	9.58	9.58	9.58	300
1997-06-23	9.67	9.67	9.67	9.67	300
1997-06-25	9.67	9.67	9.50	9.50	6000
1997-06-26	9.71	9.71	9.71	9.71	2250
1997-06-27	9.67	9.67	9.67	9.67	300
1997-06-30	9.67	9.67	9.67	9.67	3000
1997-07-02	9.67	9.67	9.67	9.67	29698
1997-07-03	9.67	10.00	9.67	9.96	16348
1997-07-07	10.00	10.00	9.83	9.83	17998
1997-07-08	9.75	9.92	9.75	9.92	600
1997-07-09	9.83	9.83	9.83	9.83	1500
1997-07-11	9.83	9.83	9.83	9.83	600
1997-07-14	9.83	9.83	9.67	9.67	1800
1997-07-15	9.75	9.75	9.75	9.75	300
1997-07-16	9.83	9.83	9.83	9.83	8700
1997-07-17	9.83	9.83	9.83	9.83	900
1997-07-21	9.75	9.75	9.75	9.75	3000
1997-07-22	9.67	9.67	9.63	9.63	15748
1997-07-23	9.67	9.67	9.67	9.67	1200
1997-07-24	9.75	9.83	9.75	9.83	15598
1997-07-25	9.67	9.79	9.67	9.79	1950
1997-07-28	9.75	9.75	9.75	9.75	1050
1997-07-29	9.83	9.83	9.83	9.83	15298
1997-08-04	9.83	9.83	9.83	9.83	150
1997-08-11	9.92	9.92	9.92	9.92	750
1997-08-12	9.92	9.92	9.92	9.92	600
1997-08-14	9.83	9.83	9.83	9.83	1350
1997-08-18	9.92	9.92	9.92	9.92	150
1997-08-19	9.92	9.92	9.75	9.75	1800
1997-08-28	9.67	9.67	9.67	9.67	750
1997-09-02	9.75	9.75	9.75	9.75	14548
1997-09-03	9.83	9.83	9.83	9.83	450
1997-09-04	10.33	10.50	10.33	10.50	20248
1997-09-05	10.83	11.17	10.83	11.17	3600
1997-09-08	11.17	11.33	11.08	11.29	13498
1997-09-12	11.46	11.75	11.46	11.75	1650
1997-09-15	11.83	11.83	11.83	11.83	450
1997-09-18	12.00	12.50	12.00	12.50	11548
1997-09-19	12.58	13.00	12.58	13.00	3150
1997-09-22	12.92	13.25	12.92	13.25	10798
1997-09-23	13.33	13.33	12.75	12.75	4200
1997-09-24	12.67	12.71	12.67	12.71	900
1997-09-29	12.75	12.83	12.67	12.67	2700
1997-09-30	12.67	12.67	12.67	12.67	1500
1997-10-01	12.67	12.67	12.50	12.50	450
1997-10-03	12.50	13.17	12.50	13.17	11548
1997-10-06	13.33	13.50	13.33	13.50	1350
1997-10-08	13.67	13.67	13.50	13.50	4650
1997-10-09	13.83	13.83	13.83	13.83	300
1997-10-10	14.00	14.38	14.00	14.17	1350
1997-10-13	14.33	14.67	14.33	14.67	19348
1997-10-14	14.75	15.42	14.75	15.42	3750
1997-10-15	15.67	16.00	15.67	15.83	15148
1997-10-16	16.00	16.75	15.92	16.67	20698
1997-10-17	16.67	16.83	16.67	16.67	21148
1997-10-20	16.50	16.92	16.50	16.75	4650
1997-10-21	16.67	16.67	16.67	16.67	450
1997-10-22	16.83	17.08	16.83	17.08	27298
1997-10-23	16.33	16.50	16.33	16.50	6150
1997-10-24	16.42	16.42	16.42	16.42	150
1997-10-27	16.25	16.25	16.25	16.25	8400
1997-10-28	16.00	16.00	15.67	15.67	3300
1997-10-29	15.58	15.75	15.58	15.75	1200
1997-10-31	15.67	15.67	15.33	15.33	8400
1997-11-03	15.50	17.04	15.50	17.00	15598
1997-11-04	17.17	18.33	17.17	18.33	12898
1997-11-05	18.21	18.21	17.75	17.75	6900
1997-11-06	17.92	18.42	17.92	18.08	59097
1997-11-07	18.25	18.33	18.17	18.17	13048
1997-11-10	18.33	18.33	18.33	18.33	4500
1997-11-11	18.17	18.17	18.17	18.17	300
1997-11-12	18.00	18.33	17.96	18.33	13948
1997-11-14	18.33	18.33	18.33	18.33	300
1997-11-17	18.17	18.50	18.17	18.50	2250
1997-11-18	18.67	18.67	18.17	18.17	13348
1997-11-19	18.33	18.58	18.33	18.58	3000
1997-11-20	18.42	18.42	18.25	18.25	2400
1997-11-24	18.50	18.50	17.67	17.67	3450
1997-11-25	17.67	18.13	17.67	18.00	1950
1997-11-28	18.00	18.50	18.00	18.50	1500
1997-12-01	18.33	18.33	17.83	17.83	2400
1997-12-02	18.00	18.33	18.00	18.00	2100
1997-12-03	18.17	18.33	18.17	18.17	1800
1997-12-04	18.00	18.42	18.00	18.42	2250
1997-12-05	18.25	18.63	18.25	18.63	2400
1997-12-08	18.63	18.63	18.42	18.58	11398
1997-12-10	18.50	18.50	18.50	18.50	150
1997-12-11	18.33	18.33	18.33	18.33	450
1997-12-12	18.50	18.50	18.38	18.42	2700
1997-12-16	18.50	19.00	18.50	19.00	31900
1997-12-17	19.00	19.00	19.00	19.00	400
1997-12-18	18.63	18.63	18.63	18.63	1000
1997-12-22	18.88	19.00	18.75	18.88	1900
1997-12-23	19.00	19.25	18.75	18.75	10200
1997-12-24	18.50	19.00	18.50	19.00	1400
1997-12-26	19.00	19.00	19.00	19.00	200
1997-12-29	19.25	19.25	19.25	19.25	3300
1997-12-30	19.50	19.50	19.13	19.13	1100
1997-12-31	19.00	19.00	19.00	19.00	300
1998-01-02	19.25	19.50	18.63	18.63	12700
1998-01-05	18.88	19.50	18.88	19.50	2600
1998-01-06	19.25	19.25	19.13	19.13	2000
1998-01-07	19.00	19.00	18.75	19.00	11700
1998-01-08	18.75	19.25	18.75	19.00	1800
1998-01-09	19.00	19.50	19.00	19.13	3600
1998-01-12	19.00	19.00	19.00	19.00	600
1998-01-13	19.00	19.00	18.88	18.88	700
1998-01-14	18.88	19.00	18.63	18.63	5200
1998-01-16	18.50	19.00	18.50	19.00	1600
1998-01-20	19.00	19.13	18.50	18.50	5300
1998-01-21	18.63	18.75	18.00	18.00	8700
1998-01-22	18.00	18.50	18.00	18.50	25600
1998-01-23	18.50	18.88	18.50	18.63	4000
1998-01-26	18.50	18.50	18.50	18.50	3200
1998-01-27	18.50	18.50	18.38	18.38	3300
1998-01-28	18.50	18.63	18.50	18.63	10600
1998-01-29	18.88	18.88	18.50	18.50	2400
1998-01-30	18.63	18.63	18.63	18.63	100
1998-02-02	18.63	18.63	18.63	18.63	6900
1998-02-04	18.38	18.75	18.38	18.75	3300
1998-02-06	18.94	18.94	18.75	18.75	2800
1998-02-10	18.63	18.75	18.50	18.50	3000
1998-02-12	18.50	18.63	18.25	18.63	3700
1998-02-13	18.75	18.75	18.69	18.69	3100
1998-02-17	18.56	18.56	18.56	18.56	1000
1998-02-18	18.50	18.50	18.25	18.25	3800
1998-02-19	18.38	18.63	18.38	18.50	1800
1998-02-20	18.63	18.75	18.63	18.75	400
1998-02-23	18.63	18.63	18.00	18.13	5900
1998-02-24	18.25	18.25	18.25	18.25	1000
1998-02-25	18.06	18.06	18.06	18.06	700
1998-02-27	18.06	18.06	18.00	18.06	2300
1998-03-04	18.25	18.25	18.25	18.25	100
1998-03-05	18.13	18.25	18.00	18.25	1500
1998-03-09	18.00	18.13	18.00	18.00	4800
1998-03-10	18.00	18.00	18.00	18.00	1900
1998-03-11	18.00	18.00	18.00	18.00	200
1998-03-13	18.06	18.06	17.88	18.00	3900
1998-03-16	17.75	17.75	17.75	17.75	400
1998-03-18	17.63	17.88	17.63	17.88	900
1998-03-19	17.75	17.75	17.38	17.38	2000
1998-03-20	17.38	17.38	17.00	17.25	5500
1998-03-23	17.50	17.69	17.50	17.69	3600
1998-03-24	17.75	18.13	17.75	18.00	6300
1998-03-25	18.13	18.13	17.88	17.88	2300
1998-03-26	18.13	18.25	18.13	18.13	3300
1998-03-27	18.00	18.00	18.00	18.00	500
1998-03-30	17.88	17.88	17.75	17.75	400
1998-03-31	18.13	18.13	18.13	18.13	1000
1998-04-06	17.88	17.88	17.63	17.63	800
1998-04-07	17.50	17.50	17.13	17.13	4000
1998-04-08	17.00	17.00	17.00	17.00	200
1998-04-09	16.75	16.75	16.75	16.75	800
1998-04-13	16.94	16.94	16.94	16.94	200
1998-04-14	16.94	16.94	16.94	16.94	100
1998-04-15	16.75	16.75	15.94	16.00	4200
1998-04-16	16.13	17.25	16.13	17.25	12500
1998-04-17	17.38	17.63	17.38	17.50	2100
1998-04-20	17.38	17.63	17.38	17.38	2300
1998-04-22	17.63	17.75	17.63	17.75	800
1998-04-23	17.50	17.50	17.38	17.38	3000
1998-04-24	17.63	17.63	17.38	17.38	1400
1998-04-27	17.50	17.50	17.38	17.38	1200
1998-04-28	17.50	17.50	17.50	17.50	200
1998-05-01	17.50	17.63	17.50	17.50	2000
1998-05-04	17.75	18.00	17.75	17.75	1500
1998-05-05	17.63	17.63	17.50	17.50	1000
1998-05-06	17.50	17.75	17.50	17.75	1300
1998-05-11	17.88	17.88	17.69	17.69	400
1998-05-12	17.63	17.63	17.63	17.63	2800
1998-05-14	17.50	17.63	17.50	17.63	8000
1998-05-19	17.88	17.88	17.88	17.88	500
1998-05-20	17.75	17.75	17.13	17.38	9700
1998-05-21	17.13	17.13	17.00	17.00	3700
1998-05-22	17.00	17.13	17.00	17.06	600
1998-05-26	17.00	17.00	17.00	17.00	3100
1998-05-27	16.88	16.88	16.88	16.88	100
1998-05-28	16.75	16.75	16.75	16.75	1300
1998-05-29	17.00	17.00	17.00	17.00	1100
1998-06-01	16.75	16.75	16.75	16.75	300
1998-06-02	16.50	16.50	16.38	16.38	600
1998-06-05	16.25	16.25	16.25	16.25	300
1998-06-08	16.00	16.00	16.00	16.00	200
1998-06-09	16.00	16.00	16.00	16.00	500
1998-06-11	15.88	15.88	15.38	15.38	1500
1998-06-12	15.63	15.88	15.63	15.88	2300
1998-06-16	15.25	15.44	15.00	15.13	8700
1998-06-17	15.38	16.00	15.38	15.75	19100
1998-06-18	15.75	15.75	15.50	15.50	6000
1998-06-19	15.63	15.63	15.63	15.63	100
1998-06-22	15.63	15.63	15.63	15.63	6200
1998-06-23	15.88	16.13	15.50	15.50	6600
1998-06-24	15.63	15.63	15.13	15.25	7400
1998-06-25	15.38	15.63	15.38	15.50	4300
1998-06-26	15.69	15.69	15.50	15.50	700
1998-06-29	15.50	15.50	15.13	15.13	5800
1998-06-30	15.00	15.50	15.00	15.00	2300
1998-07-01	14.63	15.75	14.63	15.50	5600
1998-07-02	15.50	15.63	15.50	15.50	2800
1998-07-06	15.63	15.63	15.50	15.50	14400
1998-07-08	15.25	15.25	14.00	14.00	11400
1998-07-09	14.00	14.00	14.00	14.00	100
1998-07-10	14.25	14.69	14.25	14.69	3200
1998-07-13	14.88	15.75	14.88	15.56	7700
1998-07-14	15.88	16.00	15.63	15.63	13400
1998-07-15	15.88	16.13	15.75	15.75	5500
1998-07-16	15.56	15.56	15.50	15.50	4900
1998-07-17	15.38	15.38	15.38	15.38	100
1998-07-20	15.13	15.38	15.13	15.31	1300
1998-07-21	15.31	15.31	15.00	15.00	1500
1998-07-24	15.00	15.13	14.88	14.88	1700
1998-07-27	15.00	15.00	15.00	15.00	500
1998-07-28	15.13	15.25	15.13	15.25	2600
1998-07-30	15.13	15.13	15.13	15.13	800
1998-08-04	14.88	14.88	14.38	14.50	1900
1998-08-05	14.25	14.25	14.00	14.00	900
1998-08-10	14.00	14.00	14.00	14.00	700
1998-08-11	13.75	14.00	13.75	14.00	1700
1998-08-12	14.13	14.13	13.88	14.00	3000
1998-08-14	13.88	13.88	13.88	13.88	2000
1998-08-18	13.75	13.75	13.50	13.50	1000
1998-08-19	13.38	13.63	13.25	13.63	2900
1998-08-21	13.50	13.63	13.50	13.63	3000
1998-08-25	13.38	13.38	12.75	12.75	6400
1998-08-27	12.63	12.63	12.50	12.50	1300
1998-08-28	12.38	12.50	11.88	12.13	7300
1998-08-31	11.88	11.88	11.00	11.00	9200
1998-09-01	10.75	10.75	10.50	10.63	1300
1998-09-02	10.75	10.88	10.75	10.88	700
1998-09-03	11.00	11.00	11.00	11.00	500
1998-09-04	11.13	11.25	11.00	11.00	5500
1998-09-08	11.19	11.19	10.75	10.75	3900
1998-09-09	10.63	10.63	10.00	10.00	2500
1998-09-10	10.13	10.13	10.13	10.13	100
1998-09-11	10.00	10.13	9.75	10.13	3900
1998-09-14	10.13	10.50	10.13	10.50	700
1998-09-15	10.63	10.75	10.63	10.75	600
1998-09-16	11.00	11.00	10.88	10.88	1500
1998-09-17	11.13	11.13	11.00	11.00	900
1998-09-18	11.00	11.25	11.00	11.00	1700
1998-09-21	11.13	11.13	11.13	11.13	500
1998-09-22	10.88	11.13	10.88	11.13	1500
1998-09-23	11.38	11.38	11.00	11.00	2500
1998-09-24	10.75	10.75	10.75	10.75	1000
1998-09-28	10.75	10.75	10.75	10.75	500
1998-09-29	10.75	10.75	10.50	10.50	10000
1998-09-30	10.25	10.25	9.88	9.88	10400
1998-10-01	9.88	9.88	9.88	9.88	3200
1998-10-02	9.75	9.75	9.50	9.50	2000
1998-10-05	9.38	9.38	9.13	9.13	1200
1998-10-06	9.25	9.25	9.00	9.00	4500
1998-10-07	9.38	9.38	8.75	8.75	3400
1998-10-08	8.25	8.25	8.13	8.25	2400
1998-10-09	8.00	8.00	8.00	8.00	3700
1998-10-12	8.25	8.38	8.13	8.38	1800
1998-10-13	8.44	8.50	8.38	8.50	3500
1998-10-14	8.38	8.38	8.13	8.13	4800
1998-10-15	8.38	8.38	8.38	8.38	1700
1998-10-16	8.63	9.13	8.63	8.88	15000
1998-10-19	9.00	9.25	9.00	9.25	4700
1998-10-20	9.25	9.75	9.25	9.63	12200
1998-10-21	9.75	9.88	9.75	9.88	2200
1998-10-22	10.00	10.06	10.00	10.06	2100
1998-10-23	10.38	10.75	10.38	10.75	3800
1998-10-26	11.00	11.25	11.00	11.25	1500
1998-10-27	11.13	11.13	11.06	11.06	4800
1998-10-28	11.13	11.13	11.00	11.00	400
1998-10-29	11.00	11.00	11.00	11.00	3100
1998-10-30	11.25	11.25	11.13	11.13	1100
1998-11-02	11.13	11.13	11.13	11.13	2700
1998-11-03	11.13	11.13	11.00	11.00	2200
1998-11-04	10.88	10.88	10.63	10.63	900
1998-11-05	10.63	10.75	10.63	10.75	3600
1998-11-06	10.75	10.75	10.75	10.75	1600
1998-11-09	10.81	10.81	10.81	10.81	200
1998-11-10	10.94	10.94	10.75	10.75	1700
1998-11-11	10.75	10.81	10.63	10.63	2400
1998-11-12	10.75	10.75	10.75	10.75	1200
1998-11-13	10.63	10.75	10.63	10.75	700
1998-11-16	10.88	10.88	10.81	10.81	1300
1998-11-17	10.88	10.88	10.75	10.75	1200
1998-11-18	10.63	10.63	10.63	10.63	2500
1998-11-19	10.63	10.88	10.38	10.88	6800
1998-11-20	10.88	10.88	10.88	10.88	800
1998-11-23	11.00	11.00	10.75	10.75	3600
1998-11-24	10.75	10.75	10.75	10.75	3700
1998-11-30	10.94	10.94	10.13	10.13	4500
1998-12-01	10.00	10.00	9.88	10.00	2200
1998-12-02	10.00	10.00	9.88	9.88	1800
1998-12-03	9.75	9.75	9.56	9.56	5100
1998-12-04	9.44	9.50	9.44	9.50	2300
1998-12-07	9.38	9.38	9.13	9.25	3900
1998-12-08	9.19	9.31	9.19	9.31	3000
1998-12-09	9.31	9.38	9.13	9.25	8200
1998-12-11	9.25	9.75	9.25	9.75	5000
1998-12-14	9.75	9.75	9.63	9.63	6200
1998-12-15	9.38	9.50	9.38	9.50	12500
1998-12-16	9.38	9.38	8.88	8.88	21700
1998-12-17	8.94	9.25	8.63	9.25	9400
1998-12-18	9.50	9.88	9.50	9.88	2900
1998-12-21	9.88	9.88	9.38	9.63	3900
1998-12-22	9.88	9.88	9.88	9.88	700
1998-12-23	9.88	9.88	9.88	9.88	2600
1998-12-24	9.81	9.88	9.81	9.81	1300
1998-12-28	9.81	10.00	9.81	10.00	2000
1998-12-29	10.13	10.50	10.00	10.50	5300
1998-12-30	10.38	10.50	10.19	10.50	6200
1998-12-31	10.25	10.38	10.19	10.19	4800
1999-01-04	10.13	10.50	10.13	10.50	1800
1999-01-05	10.63	10.63	10.63	10.63	200
1999-01-06	11.00	11.13	10.63	10.75	15000
1999-01-08	10.69	10.88	10.69	10.75	4200
1999-01-11	10.63	10.63	10.50	10.50	2400
1999-01-12	10.25	10.25	10.13	10.13	1900
1999-01-13	10.13	10.25	10.13	10.25	3000
1999-01-14	10.50	10.63	10.13	10.13	3000
1999-01-19	10.38	10.63	10.25	10.25	3600
1999-01-20	10.38	10.50	10.38	10.50	2800
1999-01-22	10.50	11.00	10.50	11.00	5400
1999-01-25	11.13	11.25	11.13	11.25	1200
1999-01-26	11.13	11.13	11.13	11.13	1100
1999-01-27	11.25	11.25	11.00	11.06	6300
1999-01-28	11.00	11.00	10.94	10.94	5100
1999-01-29	10.81	10.88	10.75	10.88	1300
1999-02-01	10.75	10.88	10.75	10.88	1400
1999-02-02	10.88	10.88	10.88	10.88	900
1999-02-04	10.94	10.94	10.75	10.75	600
1999-02-05	10.69	10.69	10.69	10.69	1600
1999-02-10	10.38	10.75	10.38	10.69	3300
1999-02-11	10.75	10.75	10.75	10.75	2400
1999-02-17	10.50	10.75	10.50	10.75	3900
1999-02-18	10.63	10.69	10.63	10.69	2200
1999-02-19	10.38	10.50	10.38	10.50	2900
1999-02-22	10.50	10.94	10.50	10.63	2600
1999-02-23	10.88	11.25	10.88	11.25	3300
1999-02-24	11.00	11.50	11.00	11.50	7500
1999-02-25	11.50	11.50	11.50	11.50	5200
1999-02-26	11.50	11.50	11.50	11.50	300
1999-03-02	11.25	11.44	11.25	11.44	1800
1999-03-03	11.25	11.25	11.25	11.25	1000
1999-03-04	11.13	11.13	11.13	11.13	500
1999-03-05	11.38	11.38	11.00	11.00	1600
1999-03-08	11.00	11.00	11.00	11.00	3200
1999-03-09	10.75	10.75	10.75	10.75	800
1999-03-10	10.63	10.75	10.38	10.38	10300
1999-03-11	10.25	10.25	9.88	10.00	15800
1999-03-12	10.13	10.38	10.13	10.13	1000
1999-03-16	10.00	10.00	9.88	9.88	1000
1999-03-17	9.81	10.00	9.50	10.00	2800
1999-03-19	10.00	10.00	10.00	10.00	1700
1999-03-23	10.00	10.00	10.00	10.00	400
1999-03-24	10.00	10.00	10.00	10.00	1600
1999-03-25	10.00	10.00	10.00	10.00	700
1999-03-26	10.13	10.13	10.13	10.13	500
1999-03-29	10.38	10.38	10.38	10.38	400
1999-03-31	10.44	10.44	10.00	10.00	6000
1999-04-01	9.75	9.75	9.69	9.69	1000
1999-04-05	9.94	9.94	9.94	9.94	200
1999-04-06	9.88	9.94	9.88	9.94	2000
1999-04-07	9.75	9.75	9.75	9.75	600
1999-04-08	10.00	10.00	9.75	10.00	900
1999-04-09	10.00	10.25	10.00	10.25	8600
1999-04-12	10.13	10.25	10.13	10.25	14900
1999-04-14	10.25	10.75	10.25	10.75	1000
1999-04-15	10.50	10.75	10.50	10.63	1100
1999-04-16	10.75	10.88	10.69	10.88	500
1999-04-19	10.75	10.75	10.50	10.69	3600
1999-04-21	10.50	10.50	10.50	10.50	500
1999-04-23	10.50	10.50	10.50	10.50	500
1999-04-26	10.50	10.75	10.50	10.50	3500
1999-04-27	10.88	10.88	10.75	10.75	3100
1999-04-28	10.50	10.50	10.38	10.38	11500
1999-04-30	10.38	10.38	9.75	9.88	1300
1999-05-03	10.13	10.13	9.63	9.63	1400
1999-05-04	9.25	9.50	9.25	9.50	1400
1999-05-05	9.75	10.38	9.75	10.38	1600
1999-05-06	10.13	10.50	10.13	10.50	6300
1999-05-07	10.50	10.50	10.50	10.50	2300
1999-05-10	10.75	10.88	10.75	10.88	1800
1999-05-11	10.75	10.75	10.63	10.63	700
1999-05-12	10.88	10.88	10.88	10.88	600
1999-05-14	10.75	10.88	10.56	10.88	5600
1999-05-17	10.88	11.00	10.88	10.88	3400
1999-05-18	11.13	11.25	11.00	11.00	1200
1999-05-19	10.88	11.00	10.75	10.75	22200
1999-05-20	11.00	11.00	10.75	10.75	3700
1999-05-24	11.00	11.00	10.25	10.63	7000
1999-05-25	10.38	10.50	10.00	10.50	6200
1999-05-27	10.38	10.50	10.19	10.38	12600
1999-05-28	10.50	10.50	10.50	10.50	3400
1999-06-01	10.50	10.50	10.50	10.50	400
1999-06-02	10.63	10.63	10.38	10.50	2900
1999-06-03	10.25	10.50	10.13	10.50	1700
1999-06-07	10.25	10.50	10.13	10.50	10500
1999-06-08	10.25	10.50	10.13	10.50	2000
1999-06-09	10.63	10.63	10.63	10.63	700
1999-06-10	10.38	10.50	10.25	10.38	11700
1999-06-11	10.25	10.25	10.19	10.19	1500
1999-06-14	10.00	10.00	10.00	10.00	1600
1999-06-15	9.88	9.94	9.88	9.94	5200
1999-06-16	10.00	10.00	9.50	9.75	7800
1999-06-18	9.88	9.88	9.88	9.88	1000
1999-06-22	9.69	9.94	9.69	9.94	5600
1999-06-23	10.00	10.00	9.88	9.88	2500
1999-06-29	9.81	10.00	9.81	10.00	1400
1999-06-30	9.75	9.75	9.63	9.63	1500
1999-07-01	9.50	9.75	9.50	9.75	2900
1999-07-02	9.63	9.88	9.63	9.88	500
1999-07-06	9.63	9.81	9.63	9.81	2200
1999-07-08	9.88	9.88	9.88	9.88	400
1999-07-09	9.75	9.75	9.75	9.75	800
1999-07-13	9.75	9.75	9.75	9.75	800
1999-07-15	9.75	9.81	9.75	9.81	1300
1999-07-16	10.00	10.00	10.00	10.00	200
1999-07-19	10.13	10.13	10.00	10.00	1100
1999-07-21	10.00	10.00	9.88	10.00	1600
1999-07-23	9.88	9.88	9.50	9.50	2000
1999-07-26	9.50	9.50	9.50	9.50	900
1999-07-27	9.50	10.00	9.38	10.00	8000
1999-07-28	10.00	10.00	10.00	10.00	200
1999-07-29	9.50	9.50	9.50	9.50	4000
1999-07-30	9.50	9.50	9.50	9.50	400
1999-08-02	9.50	9.69	9.50	9.69	800
1999-08-03	9.50	9.50	9.44	9.44	2600
1999-08-04	9.44	9.44	9.38	9.38	3000
1999-08-05	9.38	9.38	9.38	9.38	1200
1999-08-06	9.25	9.38	9.13	9.38	2000
1999-08-09	9.25	9.38	9.25	9.38	1500
1999-08-10	9.25	9.25	8.88	8.88	1800
1999-08-11	8.94	9.00	8.94	9.00	6300
1999-08-12	9.06	9.06	9.06	9.06	2000
1999-08-13	8.88	8.88	8.88	8.88	1500
1999-08-16	9.00	9.00	8.50	8.63	4100
1999-08-17	8.69	8.69	8.69	8.69	200
1999-08-18	8.69	8.75	8.50	8.75	3800
1999-08-19	8.63	8.88	8.63	8.88	1100
1999-08-20	9.00	9.00	9.00	9.00	100
1999-08-23	9.13	9.13	9.13	9.13	500
1999-08-24	9.25	9.25	9.25	9.25	1000
1999-08-25	9.13	9.13	9.13	9.13	400
1999-08-26	8.88	8.88	8.63	8.75	3000
1999-08-27	8.50	8.75	8.38	8.63	5200
1999-08-30	8.50	8.75	8.50	8.75	1000
1999-08-31	8.88	9.25	8.88	9.25	2000
1999-09-01	9.13	9.13	9.00	9.00	4000
1999-09-02	9.00	9.00	9.00	9.00	2000
1999-09-03	9.00	9.00	9.00	9.00	1400
1999-09-07	8.75	8.75	8.75	8.75	1400
1999-09-08	8.63	9.00	8.50	9.00	6700
1999-09-09	8.94	9.00	8.94	9.00	4600
1999-09-10	9.00	9.00	8.75	8.75	2000
1999-09-13	8.94	9.00	8.88	8.88	4700
1999-09-14	8.75	8.75	8.75	8.75	3200
1999-09-15	8.63	8.63	8.63	8.63	300
1999-09-17	8.88	8.88	8.88	8.88	3000
1999-09-20	8.88	8.88	8.88	8.88	700
1999-09-21	8.75	8.75	8.50	8.63	1900
1999-09-22	8.63	8.63	8.63	8.63	1000
1999-09-23	8.38	8.38	8.25	8.25	1600
1999-09-24	8.50	8.50	8.50	8.50	1000
1999-09-27	8.25	8.38	8.00	8.38	5600
1999-09-28	8.50	8.50	8.50	8.50	8000
1999-09-30	8.63	8.63	8.50	8.50	1700
1999-10-01	8.50	8.50	8.50	8.50	600
1999-10-04	8.38	8.63	8.38	8.63	1300
1999-10-06	8.75	8.88	8.75	8.88	1100
1999-10-08	8.69	8.75	8.69	8.75	1100
1999-10-11	8.81	8.81	8.81	8.81	500
1999-10-12	8.75	8.75	8.63	8.63	1500
1999-10-13	8.50	8.50	8.50	8.50	1000
1999-10-14	8.50	8.50	8.25	8.25	3100
1999-10-15	8.06	8.13	8.00	8.13	2900
1999-10-18	8.38	8.63	8.38	8.63	3700
1999-10-19	8.75	8.75	8.63	8.63	3800
1999-10-20	8.50	8.75	8.50	8.75	2200
1999-10-21	8.63	8.63	8.63	8.63	400
1999-10-22	8.63	8.63	8.63	8.63	1000
1999-10-25	8.63	8.75	8.19	8.50	14000
1999-10-26	8.63	8.88	8.50	8.88	2000
1999-10-27	8.69	8.69	8.63	8.63	1000
1999-10-28	8.63	8.63	8.50	8.63	4400
1999-10-29	8.56	8.75	8.56	8.75	1400
1999-11-01	9.13	9.13	8.88	9.00	14300
1999-11-02	9.13	9.13	8.88	8.88	5300
1999-11-04	9.00	9.63	9.00	9.25	5000
1999-11-05	9.13	9.13	9.06	9.06	2000
1999-11-08	9.13	9.69	9.13	9.69	2800
1999-11-09	9.38	9.81	9.38	9.81	2600
1999-11-10	9.63	9.75	9.63	9.75	400
1999-11-11	9.25	9.25	9.25	9.25	1200
1999-11-15	9.44	9.44	9.38	9.38	700
1999-11-17	9.13	9.13	9.13	9.13	600
1999-11-18	9.38	9.63	9.25	9.25	2800
1999-11-19	9.13	9.13	8.88	8.88	2500
1999-11-22	8.88	8.88	8.88	8.88	1200
1999-11-23	8.88	9.00	8.75	8.75	13500
1999-11-24	8.50	8.75	8.50	8.75	1400
1999-11-26	8.63	8.63	8.50	8.50	2000
1999-11-29	8.50	8.50	8.50	8.50	800
1999-11-30	8.75	8.75	8.00	8.00	6400
1999-12-01	8.13	8.13	8.00	8.00	4700
1999-12-03	8.00	8.50	7.00	8.50	17700
1999-12-06	8.50	8.50	8.50	8.50	2700
1999-12-07	8.50	8.88	8.50	8.88	4700
1999-12-08	8.63	8.63	8.25	8.50	10100
1999-12-09	8.25	8.75	8.25	8.50	4400
1999-12-10	8.50	8.50	7.88	7.88	3600
1999-12-13	7.88	8.06	7.88	8.06	3500
1999-12-14	8.00	8.00	8.00	8.00	2300
1999-12-15	7.88	7.88	7.75	7.88	4500
1999-12-16	8.00	8.38	7.75	7.88	25700
1999-12-17	8.00	8.38	7.88	8.00	7000
1999-12-20	8.25	8.25	7.75	7.88	5200
1999-12-21	7.63	7.75	7.63	7.63	8800
1999-12-22	7.63	7.63	7.50	7.50	3300
1999-12-23	7.63	7.75	7.50	7.63	6800
1999-12-27	7.75	8.00	7.75	8.00	2000
1999-12-28	7.75	8.00	7.63	8.00	5300
1999-12-29	7.75	8.00	7.63	7.63	5300
1999-12-30	7.69	8.25	7.63	8.00	5500
1999-12-31	8.00	8.13	8.00	8.13	3700
2000-01-03	8.06	8.25	8.00	8.00	6300
2000-01-04	8.00	8.50	8.00	8.50	5000
2000-01-05	8.25	8.25	7.88	7.88	4800
2000-01-06	8.13	8.13	8.13	8.13	2100
2000-01-07	8.00	8.38	8.00	8.25	4500
2000-01-10	8.13	8.13	7.88	7.88	4000
2000-01-13	8.00	8.00	8.00	8.00	3200
2000-01-14	8.00	8.13	7.88	8.13	4300
2000-01-18	8.25	8.75	8.25	8.75	6500
2000-01-19	8.63	8.88	8.50	8.75	19000
2000-01-20	8.88	8.88	7.88	7.88	4700
2000-01-21	8.00	8.50	7.88	8.50	9300
2000-01-24	8.50	8.50	8.25	8.25	4900
2000-01-25	8.50	9.00	8.50	8.88	10800
2000-01-26	9.00	9.06	9.00	9.00	10200
2000-01-27	9.06	9.25	9.06	9.25	1900
2000-01-28	9.00	9.50	9.00	9.44	6400
2000-01-31	9.31	9.44	9.31	9.44	6300
2000-02-01	9.31	9.31	9.31	9.31	2600
2000-02-02	9.25	9.25	9.25	9.25	5000
2000-02-03	9.25	9.38	9.13	9.38	8800
2000-02-04	9.25	9.25	9.25	9.25	200
2000-02-07	9.25	9.25	8.75	8.75	2600
2000-02-08	8.88	9.00	8.88	9.00	500
2000-02-09	8.75	8.75	8.50	8.50	6400
2000-02-10	8.50	9.13	8.50	9.00	6000
2000-02-11	9.00	9.00	9.00	9.00	1500
2000-02-14	9.25	9.25	9.00	9.00	5000
2000-02-15	8.88	8.88	8.88	8.88	1400
2000-02-16	8.88	8.88	8.88	8.88	5300
2000-02-17	8.88	8.88	8.88	8.88	3600
2000-02-18	9.13	9.13	9.13	9.13	2300
2000-02-23	8.88	8.88	8.88	8.88	1600
2000-02-24	8.75	8.75	8.25	8.25	7300
2000-02-25	8.50	9.00	8.50	8.75	4000
2000-02-28	8.63	8.63	8.38	8.38	3300
2000-02-29	8.63	8.63	8.13	8.13	6100
2000-03-01	8.25	8.50	8.00	8.50	4700
2000-03-02	8.13	8.25	8.13	8.25	23300
2000-03-03	8.38	8.38	8.31	8.31	11200
2000-03-06	8.25	8.25	8.25	8.25	1000
2000-03-07	8.25	8.25	8.25	8.25	3100
2000-03-08	8.25	8.25	8.25	8.25	2700
2000-03-09	8.25	8.25	8.25	8.25	5700
2000-03-10	8.25	8.25	8.25	8.25	1900
2000-03-13	9.00	9.00	9.00	9.00	9000
2000-03-14	8.88	8.88	8.88	8.88	1500
2000-03-16	8.75	8.75	8.50	8.50	2800
2000-03-17	8.63	8.63	8.50	8.63	2000
2000-03-20	8.50	8.50	8.25	8.50	2800
2000-03-21	8.38	8.38	8.38	8.38	500
2000-03-22	8.13	9.00	8.13	9.00	6200
2000-03-23	9.00	9.00	9.00	9.00	1700
2000-03-27	8.88	9.38	8.75	9.19	7500
2000-03-28	9.19	9.38	9.19	9.19	3300
2000-03-29	9.19	9.19	9.19	9.19	1000
2000-03-30	9.06	9.13	8.88	9.13	4700
2000-03-31	9.38	9.38	9.00	9.00	3200
2000-04-04	8.75	8.75	8.75	8.75	5200
2000-04-05	8.75	8.75	8.75	8.75	9300
2000-04-06	8.75	9.13	8.75	9.13	3700
2000-04-07	9.00	9.00	8.88	8.88	1000
2000-04-11	8.75	8.75	8.75	8.75	2000
2000-04-13	8.88	8.88	8.88	8.88	1400
2000-04-14	9.13	9.13	8.75	8.75	8000
2000-04-17	8.75	9.00	8.75	9.00	2800
2000-04-18	8.94	8.94	8.94	8.94	100
2000-04-19	8.94	8.94	8.94	8.94	4700
2000-04-20	8.94	8.94	8.94	8.94	1000
2000-04-24	8.88	8.88	8.88	8.88	1000
2000-04-26	8.88	8.88	8.88	8.88	4900
2000-04-28	8.88	8.88	8.88	8.88	2000
2000-05-01	8.69	8.75	8.69	8.75	800
2000-05-02	8.75	8.75	8.75	8.75	400
2000-05-03	8.88	8.88	8.88	8.88	2000
2000-05-05	8.88	8.88	8.88	8.88	2000
2000-05-10	8.88	8.88	8.88	8.88	100
2000-05-12	8.69	8.75	8.50	8.50	3000
2000-05-17	8.38	8.38	8.13	8.13	800
2000-05-19	8.25	8.50	8.25	8.50	1100
2000-05-24	8.38	8.38	8.13	8.13	1200
2000-05-25	8.06	8.06	8.06	8.06	400
2000-06-02	8.31	8.31	8.13	8.13	1900
2000-06-05	8.25	8.25	8.25	8.25	300
2000-06-06	8.00	8.13	8.00	8.13	6900
2000-06-07	8.13	8.13	8.06	8.13	6400
2000-06-08	8.25	8.25	8.25	8.25	200
2000-06-09	8.38	8.50	8.38	8.50	1700
2000-06-12	8.38	8.38	8.38	8.38	600
2000-06-16	8.38	8.38	8.25	8.38	1400
2000-06-19	8.50	8.50	8.50	8.50	2200
2000-06-21	8.56	8.88	8.56	8.88	1600
2000-06-22	8.81	8.81	8.56	8.56	6200
2000-06-23	8.75	8.75	8.75	8.75	700
2000-06-27	8.50	8.50	8.25	8.25	3500
2000-06-29	8.25	8.25	8.00	8.06	3000
2000-07-06	8.06	8.13	8.06	8.13	2100
2000-07-07	8.25	8.25	8.13	8.13	900
2000-07-10	7.94	8.00	7.94	8.00	2800
2000-07-11	8.00	8.00	8.00	8.00	600
2000-07-12	8.00	8.00	8.00	8.00	200
2000-07-13	7.88	7.88	7.88	7.88	500
2000-07-14	7.88	7.88	7.75	7.75	2900
2000-07-17	7.88	8.25	7.88	8.25	2700
2000-07-18	8.00	8.00	8.00	8.00	500
2000-07-20	7.75	7.75	7.75	7.75	1000
2000-07-21	7.88	7.88	7.88	7.88	1200
2000-07-24	7.81	7.88	7.81	7.88	1800
2000-07-25	8.00	8.38	8.00	8.38	2200
2000-07-26	8.25	8.38	8.13	8.38	700
2000-07-27	8.25	8.25	8.25	8.25	500
2000-07-28	8.25	8.25	8.25	8.25	200
2000-07-31	8.25	8.25	8.25	8.25	3100
2000-08-07	8.25	8.25	8.25	8.25	800
2000-08-08	8.44	8.50	8.31	8.31	6500
2000-08-14	8.31	8.31	8.31	8.31	1000
2000-08-15	8.44	8.44	8.38	8.38	600
2000-08-16	8.38	8.38	8.38	8.38	3600
2000-08-18	8.25	8.25	8.25	8.25	300
2000-08-22	8.25	8.38	8.25	8.38	4000
2000-08-28	8.63	8.88	8.63	8.88	1200
2000-08-29	9.00	9.13	9.00	9.13	1100
2000-08-31	9.25	9.25	9.25	9.25	1000
2000-09-01	9.13	9.25	9.13	9.25	200
2000-09-06	9.38	9.38	9.38	9.38	500
2000-09-11	9.50	9.50	9.50	9.50	6100
2000-09-14	9.25	9.25	9.25	9.25	1000
2000-09-15	9.13	9.13	9.13	9.13	1000
2000-09-20	8.88	8.88	8.63	8.81	1200
2000-09-21	9.00	9.00	9.00	9.00	700
2000-09-25	9.00	9.00	9.00	9.00	1000
2000-09-26	9.13	9.19	9.13	9.19	600
2000-09-27	9.00	9.00	9.00	9.00	500
2000-09-28	8.75	8.75	8.13	8.13	6600
2000-09-29	8.25	8.50	8.25	8.50	800
2000-10-04	8.56	8.63	8.50	8.50	1700
2000-10-10	8.50	8.50	8.50	8.50	300
2000-10-11	8.50	8.50	8.50	8.50	600
2000-10-18	8.50	8.50	8.38	8.38	3400
2000-10-20	8.13	8.13	8.13	8.13	1000
2000-10-24	8.00	8.00	8.00	8.00	2700
2000-10-26	7.75	7.75	7.63	7.63	1000
2000-10-27	7.75	7.75	7.75	7.75	2000
2000-10-30	7.75	7.75	7.75	7.75	6200
2000-10-31	8.00	8.00	8.00	8.00	200
2000-11-01	7.94	7.94	7.94	7.94	1000
2000-11-02	7.88	8.38	7.88	8.38	1000
2000-11-06	8.63	8.63	8.63	8.63	300
2000-11-10	8.25	8.25	8.19	8.19	1400
2000-11-13	8.13	8.13	8.13	8.13	100
2000-11-14	8.00	8.13	8.00	8.13	600
2000-11-16	8.25	8.25	8.25	8.25	1200
2000-11-17	8.00	8.00	8.00	8.00	200
2000-11-22	8.00	8.00	8.00	8.00	1000
2000-11-27	7.88	7.88	7.88	7.88	100
2000-11-28	8.25	8.25	8.25	8.25	200
2000-11-29	8.25	8.25	8.25	8.25	14000
2000-11-30	8.00	8.25	8.00	8.25	10100
2000-12-01	8.25	8.25	8.25	8.25	400
2000-12-04	8.00	8.00	8.00	8.00	1000
2000-12-05	8.25	8.25	8.25	8.25	200
2000-12-06	8.13	8.13	8.13	8.13	3000
2000-12-07	8.25	8.25	8.25	8.25	17000
2000-12-12	8.25	8.25	8.25	8.25	10000
2000-12-14	8.25	8.25	8.25	8.25	9800
2000-12-15	8.00	8.00	8.00	8.00	1700
2000-12-19	8.25	8.25	8.25	8.25	12400
2000-12-20	8.25	8.25	8.00	8.00	2300
2000-12-21	8.19	8.25	8.19	8.25	10500
2000-12-22	8.13	8.13	8.00	8.00	2300
2000-12-27	8.25	8.31	8.13	8.13	3000
2000-12-28	8.31	8.31	8.31	8.31	19600
2000-12-29	8.50	8.63	8.50	8.63	4800
2001-01-02	8.63	8.63	8.63	8.63	1000
2001-01-03	8.75	8.75	8.75	8.75	16700
2001-01-04	8.63	8.63	8.50	8.50	4400
2001-01-05	8.75	8.75	8.63	8.63	2000
2001-01-08	8.50	8.50	8.50	8.50	1400
2001-01-10	8.63	8.63	8.50	8.50	1600
2001-01-11	8.50	8.50	8.50	8.50	3200
2001-01-16	8.50	8.50	8.50	8.50	19000
2001-01-17	8.38	8.38	8.38	8.38	300
2001-01-18	8.63	8.63	8.63	8.63	100
2001-01-22	8.50	8.50	8.50	8.50	16000
2001-01-23	8.75	8.75	8.75	8.75	200
2001-01-24	8.75	9.25	8.75	9.25	26200
2001-01-25	9.25	9.25	9.00	9.00	3700
2001-01-26	9.25	9.69	9.25	9.69	257100
2001-01-29	9.75	10.05	9.74	10.05	14300
2001-01-30	10.30	10.95	10.30	10.60	15800
2001-01-31	10.68	10.68	10.30	10.30	2500
2001-02-01	10.50	10.50	10.50	10.50	1000
2001-02-02	10.50	10.50	10.50	10.50	8500
2001-02-05	10.50	10.50	10.50	10.50	4000
2001-02-07	10.54	10.60	10.54	10.60	6600
2001-02-08	10.50	10.50	10.50	10.50	400
2001-02-09	10.50	10.50	10.50	10.50	1000
2001-02-12	10.50	10.60	10.40	10.40	14400
2001-02-13	10.60	10.60	10.60	10.60	1000
2001-02-14	10.50	10.50	10.50	10.50	1100
2001-02-15	10.51	10.51	10.51	10.51	500
2001-02-16	10.52	10.54	10.52	10.52	1200
2001-02-20	10.45	10.45	10.45	10.45	1600
2001-02-21	10.35	10.35	10.35	10.35	100
2001-02-22	10.27	10.31	10.10	10.10	4100
2001-02-23	10.30	10.40	10.20	10.20	5800
2001-02-28	10.45	10.45	10.45	10.45	1100
2001-03-02	10.30	10.30	10.30	10.30	1300
2001-03-06	10.10	10.15	10.00	10.15	3100
2001-03-07	10.05	10.20	10.05	10.20	300
2001-03-09	10.05	10.05	10.05	10.05	2500
2001-03-12	10.15	10.24	10.00	10.00	9300
2001-03-13	10.05	10.05	10.05	10.05	200
2001-03-19	10.05	10.05	10.05	10.05	500
2001-03-20	10.24	10.24	10.10	10.10	700
2001-03-26	10.20	10.20	10.20	10.20	800
2001-03-27	10.10	10.10	10.10	10.10	300
2001-03-29	10.01	10.05	10.00	10.05	8100
2001-03-30	10.20	10.20	10.20	10.20	1700
2001-04-02	10.20	10.45	10.20	10.25	10000
2001-04-03	10.25	10.25	10.20	10.25	8500
2001-04-04	10.10	10.25	10.00	10.25	16500
2001-04-05	10.20	10.20	10.01	10.01	4000
2001-04-06	10.10	10.20	10.10	10.20	1400
2001-04-09	10.20	10.20	10.20	10.20	100
2001-04-10	10.20	10.20	10.20	10.20	3000
2001-04-11	10.20	10.20	10.20	10.20	2900
2001-04-16	10.25	10.25	10.25	10.25	126000
2001-04-17	10.05	10.05	10.05	10.05	400
2001-04-18	10.14	10.30	10.14	10.30	1600
2001-04-23	10.30	10.35	10.30	10.30	4500
2001-04-24	10.40	10.40	10.40	10.40	1000
2001-04-26	10.35	10.35	10.35	10.35	200
2001-04-27	10.50	10.50	10.35	10.35	16200
2001-04-30	10.35	10.40	10.35	10.35	11500
2001-05-01	10.35	10.35	10.35	10.35	3000
2001-05-02	10.35	10.35	10.25	10.25	9500
2001-05-03	10.35	10.36	10.35	10.35	20500
2001-05-04	10.35	10.35	10.35	10.35	6200
2001-05-07	10.52	10.52	10.50	10.50	6600
2001-05-08	10.52	10.52	10.52	10.52	1000
2001-05-09	10.52	10.52	10.25	10.25	2600
2001-05-10	10.40	10.50	10.35	10.35	4700
2001-05-11	10.51	10.51	10.51	10.51	1000
2001-05-14	10.36	10.36	10.36	10.36	1000
2001-05-15	10.40	10.40	10.40	10.40	1000
2001-05-16	10.50	10.70	10.40	10.50	8500
2001-05-17	10.70	10.70	10.70	10.70	200
2001-05-22	10.75	10.75	10.50	10.50	1500
2001-05-23	10.75	11.00	10.75	11.00	4400
2001-05-24	11.30	11.30	11.00	11.00	3300
2001-05-29	11.20	11.35	11.20	11.35	700
2001-05-30	11.60	12.00	11.55	11.55	7000
2001-05-31	11.70	11.70	11.50	11.50	1700
2001-06-04	11.70	11.70	11.70	11.70	400
2001-06-06	11.80	11.95	11.80	11.80	2200
2001-06-07	11.80	11.80	11.60	11.70	5400
2001-06-11	11.80	11.80	11.80	11.80	100
2001-06-13	11.76	11.76	11.76	11.76	100
2001-06-14	12.00	12.00	12.00	12.00	500
2001-06-15	11.80	11.80	11.60	11.80	1300
2001-06-18	11.70	12.20	11.70	12.13	1900
2001-06-19	12.00	12.00	12.00	12.00	100
2001-06-20	12.00	12.00	12.00	12.00	2000
2001-06-21	12.00	12.00	12.00	12.00	200
2001-06-22	11.75	11.75	11.75	11.75	300
2001-06-25	11.95	12.60	11.95	12.60	4900
2001-06-26	12.80	13.00	12.71	12.71	4400
2001-06-27	12.80	12.90	12.60	12.80	4700
2001-06-28	12.80	12.90	12.80	12.90	6200
2001-06-29	12.90	12.90	12.90	12.90	1400
2001-07-02	12.75	12.75	12.60	12.75	7600
2001-07-05	12.75	12.78	12.75	12.75	7500
2001-07-06	12.90	12.90	12.90	12.90	200
2001-07-09	12.81	12.81	12.81	12.81	300
2001-07-10	13.00	13.00	13.00	13.00	100
2001-07-13	12.91	12.91	12.91	12.91	800
2001-07-16	13.10	13.10	12.91	12.91	1800
2001-07-18	13.10	13.10	13.10	13.10	300
2001-07-23	13.00	13.00	13.00	13.00	1100
2001-07-27	12.81	12.94	12.81	12.94	2200
2001-08-02	12.90	12.90	12.90	12.90	400
2001-08-06	12.70	12.90	12.70	12.90	2300
2001-08-07	12.70	12.70	12.50	12.50	1800
2001-08-08	12.50	12.85	12.50	12.85	3900
2001-08-14	12.99	12.99	12.99	12.99	700
2001-08-16	12.90	12.90	12.90	12.90	200
2001-08-17	13.00	13.00	13.00	13.00	1000
2001-08-20	13.00	13.00	13.00	13.00	2000
2001-08-21	12.95	13.00	12.95	13.00	3000
2001-08-22	13.00	13.00	13.00	13.00	1000
2001-08-24	12.70	13.00	12.70	13.00	600
2001-08-27	13.00	13.00	13.00	13.00	900
2001-08-28	13.20	13.20	13.20	13.20	300
2001-08-30	13.00	13.20	13.00	13.20	1300
2001-08-31	13.00	13.00	12.20	12.70	17700
2001-09-04	12.45	12.60	12.45	12.60	1600
2001-09-05	12.10	12.70	12.10	12.55	4900
2001-09-06	12.50	12.50	12.50	12.50	700
2001-09-07	12.30	12.39	12.00	12.00	1800
2001-09-10	12.00	12.20	12.00	12.20	1100
2001-09-17	11.50	11.75	11.50	11.60	1900
2001-09-18	11.80	12.19	11.80	12.19	2200
2001-09-19	12.20	12.30	12.20	12.30	900
2001-09-20	12.25	12.25	12.00	12.21	1500
2001-09-21	12.25	12.25	12.18	12.25	1000
2001-09-24	12.00	12.19	12.00	12.19	900
2001-10-01	12.00	12.00	12.00	12.00	500
2001-10-02	11.80	12.99	11.80	12.99	1700
2001-10-04	12.00	12.00	12.00	12.00	200
2001-10-05	12.15	13.00	12.15	12.50	2600
2001-10-08	13.00	13.00	13.00	13.00	600
2001-10-11	12.75	12.75	12.50	12.50	800
2001-10-12	12.75	12.98	12.75	12.98	500
2001-10-15	12.99	12.99	12.85	12.99	3000
2001-10-16	12.76	12.76	12.50	12.50	1100
2001-10-18	12.30	12.30	12.20	12.20	8000
2001-10-24	12.00	12.00	12.00	12.00	1300
2001-10-25	11.85	11.85	11.85	11.85	500
2001-10-30	11.90	12.10	11.90	12.10	2600
2001-11-01	12.10	12.20	12.00	12.00	8200
2001-11-05	12.00	12.00	12.00	12.00	800
2001-11-06	11.25	11.60	11.25	11.60	9200
2001-11-07	11.80	12.00	11.80	12.00	800
2001-11-08	12.20	12.21	12.20	12.21	500
2001-11-09	12.40	12.40	12.40	12.40	400
2001-11-12	12.40	12.40	12.20	12.40	1600
2001-11-16	12.40	12.40	12.40	12.40	500
2001-11-19	12.25	12.25	12.25	12.25	100
2001-11-20	12.42	12.50	12.42	12.50	800
2001-11-27	12.75	12.75	12.75	12.75	500
2001-12-03	12.80	12.80	12.75	12.75	2000
2001-12-04	12.90	12.90	12.90	12.90	400
2001-12-05	12.70	12.75	12.50	12.75	4000
2001-12-10	12.98	12.98	12.90	12.98	1900
2001-12-11	12.98	12.99	12.98	12.99	2900
2001-12-12	12.99	12.99	12.99	12.99	600
2001-12-21	12.99	12.99	12.75	12.75	900
2001-12-26	12.95	12.95	12.75	12.75	500
2001-12-31	12.88	12.88	12.88	12.88	1000
2002-01-02	12.65	12.65	12.65	12.65	1500
2002-01-04	12.65	12.65	12.65	12.65	5600
2002-01-08	12.50	12.74	12.50	12.74	400
2002-01-09	12.74	12.74	12.70	12.70	600
2002-01-10	12.70	12.70	12.70	12.70	900
2002-01-14	12.74	12.74	12.74	12.74	200
2002-01-15	12.74	12.75	12.57	12.57	1800
2002-01-16	12.56	12.75	12.56	12.74	1700
2002-01-22	12.75	12.75	12.75	12.75	200
2002-01-23	12.71	12.88	12.70	12.70	2800
2002-01-24	12.95	13.00	12.82	12.95	3400
2002-01-25	12.90	13.15	12.90	13.15	4700
2002-01-28	13.25	13.26	13.25	13.25	700
2002-01-30	13.28	13.50	13.28	13.50	600
2002-01-31	13.40	13.40	13.40	13.40	700
2002-02-01	13.41	13.45	13.40	13.45	2000
2002-02-04	13.45	13.45	13.45	13.45	200
2002-02-05	13.45	13.45	13.45	13.45	1600
2002-02-07	13.49	13.49	13.49	13.49	1800
2002-02-11	13.20	13.20	13.20	13.20	200
2002-02-14	13.34	13.34	13.34	13.34	400
2002-02-15	13.30	13.30	13.30	13.30	400
2002-02-20	13.34	13.34	13.34	13.34	1000
2002-02-26	13.21	13.30	13.20	13.30	39100
2002-02-27	13.35	13.50	13.30	13.30	9700
2002-02-28	13.50	13.50	13.50	13.50	400
2002-03-01	13.75	14.09	13.75	14.09	300
2002-03-04	14.00	14.00	13.90	14.00	700
2002-03-06	14.00	14.09	14.00	14.09	2700
2002-03-07	14.40	14.40	14.40	14.40	200
2002-03-08	14.60	14.60	14.60	14.60	200
2002-03-11	14.80	14.80	14.50	14.50	2300
2002-03-12	14.60	14.80	14.60	14.75	1000
2002-03-13	14.80	14.99	14.80	14.99	1000
2002-03-14	14.80	14.85	14.70	14.85	800
2002-03-18	15.00	15.00	14.71	14.71	1200
2002-03-19	15.00	15.00	15.00	15.00	300
2002-03-20	15.00	15.00	15.00	15.00	1200
2002-03-21	15.00	15.15	15.00	15.15	2600
2002-03-22	15.15	15.25	15.00	15.00	2500
2002-03-25	14.90	14.90	14.90	14.90	600
2002-03-27	14.92	15.00	14.70	14.70	4000
2002-04-01	14.70	14.70	14.70	14.70	2900
2002-04-02	14.70	14.70	14.50	14.50	1100
2002-04-04	14.50	14.50	14.30	14.30	1200
2002-04-05	14.10	14.50	14.10	14.50	2100
2002-04-09	14.75	15.00	14.75	15.00	5000
2002-04-10	15.19	15.19	15.00	15.00	1600
2002-04-11	15.00	15.00	15.00	15.00	5900
2002-04-12	14.76	15.00	14.76	15.00	1400
2002-04-15	15.00	15.00	15.00	15.00	1000
2002-04-16	15.25	15.25	15.25	15.25	200
2002-04-17	15.25	15.25	15.25	15.25	500
2002-04-19	15.00	15.00	15.00	15.00	3100
2002-04-22	15.00	15.00	15.00	15.00	400
2002-04-24	15.00	15.00	14.75	14.75	3800
2002-04-25	14.50	14.73	14.27	14.50	3200
2002-04-26	14.70	14.70	14.00	14.30	4000
2002-04-30	14.50	14.50	14.35	14.35	700
2002-05-01	14.38	14.40	14.35	14.40	2700
2002-05-02	14.40	14.40	14.40	14.40	700
2002-05-06	14.47	14.47	14.30	14.30	1000
2002-05-07	14.25	14.50	14.25	14.50	3900
2002-05-09	14.50	14.50	14.35	14.50	8300
2002-05-10	14.45	14.45	14.45	14.45	900
2002-05-13	14.50	14.50	14.26	14.26	1400
2002-05-14	14.55	14.55	14.50	14.50	6000
2002-05-15	14.50	14.50	14.50	14.50	5700
2002-05-16	14.30	14.50	14.30	14.50	2100
2002-05-17	14.30	14.30	14.30	14.30	100
2002-05-20	14.40	14.40	14.20	14.20	3000
2002-05-22	14.20	14.20	14.20	14.20	1800
2002-05-23	14.30	14.30	14.30	14.30	200
2002-05-24	14.39	14.39	14.39	14.39	1000
2002-05-29	14.39	14.50	14.39	14.50	3000
2002-06-03	14.25	14.25	14.25	14.25	1000
2002-06-05	14.00	14.50	14.00	14.50	6000
2002-06-06	14.50	14.50	14.50	14.50	500
2002-06-11	14.30	14.30	14.05	14.05	2700
2002-06-12	14.40	14.40	14.01	14.01	1800
2002-06-13	14.30	14.30	14.30	14.30	600
2002-06-17	14.49	14.49	14.48	14.48	400
2002-06-18	14.50	14.50	14.50	14.50	1000
2002-06-20	14.11	14.11	14.11	14.11	500
2002-06-21	14.20	14.85	14.20	14.85	24300
2002-06-24	14.90	14.90	14.90	14.90	500
2002-06-25	14.99	14.99	14.99	14.99	300
2002-06-27	14.90	14.90	14.90	14.90	800
2002-07-01	14.99	14.99	14.99	14.99	1000
2002-07-02	14.75	14.90	14.75	14.90	700
2002-07-09	14.99	14.99	14.95	14.95	200
2002-07-10	14.99	14.99	14.75	14.75	3300
2002-07-11	14.60	14.60	14.40	14.60	1100
2002-07-12	14.75	14.75	14.75	14.75	1200
2002-07-15	14.50	14.95	14.50	14.95	1500
2002-07-16	14.80	14.80	14.80	14.80	100
2002-07-17	14.95	14.95	14.95	14.95	300
2002-07-18	14.77	14.77	14.77	14.77	1000
2002-07-19	14.75	14.75	14.50	14.50	1500
2002-07-23	14.45	14.45	14.20	14.20	8500
2002-07-24	14.24	14.24	14.00	14.00	200
2002-07-25	14.00	14.00	14.00	14.00	1400
2002-07-29	13.86	13.86	13.85	13.85	200
2002-07-30	13.85	14.49	13.85	14.30	2700
2002-07-31	14.25	14.25	14.25	14.25	600
2002-08-01	14.25	14.25	14.25	14.25	600
2002-08-02	14.30	14.30	14.26	14.26	2300
2002-08-05	14.25	14.25	14.25	14.25	100
2002-08-06	14.40	14.40	14.40	14.40	400
2002-08-08	14.30	14.30	14.30	14.30	700
2002-08-09	14.25	14.45	14.25	14.26	2200
2002-08-12	14.25	14.35	14.25	14.25	7500
2002-08-16	14.45	14.45	14.45	14.45	200
2002-08-19	14.45	14.45	14.45	14.45	300
2002-08-22	14.45	14.45	14.45	14.45	600
2002-08-27	14.35	14.50	14.35	14.50	1600
2002-08-30	14.30	14.30	14.30	14.30	100
2002-09-04	14.50	14.50	14.50	14.50	200
2002-09-06	14.30	14.30	14.26	14.26	500
2002-09-09	14.40	14.40	14.25	14.25	3000
2002-09-12	14.25	14.25	14.00	14.25	5900
2002-09-13	14.49	14.49	14.25	14.25	5300
2002-09-16	14.25	14.50	14.15	14.24	9800
2002-09-19	14.44	14.44	14.20	14.20	300
2002-09-23	14.00	14.00	14.00	14.00	400
2002-09-24	13.60	13.60	13.40	13.40	1000
2002-09-25	13.43	13.43	13.43	13.43	300
2002-09-26	13.70	13.80	13.70	13.80	1100
2002-09-27	13.99	14.00	13.65	13.85	3900
2002-10-01	13.95	13.95	13.80	13.80	2800
2002-10-02	13.80	13.80	13.80	13.80	1500
2002-10-03	13.76	14.00	13.75	13.75	12000
2002-10-04	13.60	13.60	13.40	13.40	1000
2002-10-10	13.30	13.30	13.30	13.30	200
2002-10-11	13.50	13.50	13.50	13.50	200
2002-10-14	13.20	13.20	13.20	13.20	2000
2002-10-16	13.00	13.45	12.80	13.45	3600
2002-10-17	13.20	13.20	12.99	12.99	4400
2002-10-18	13.25	13.30	13.00	13.02	3700
2002-10-21	12.80	13.00	12.65	13.00	4400
2002-10-22	13.24	13.70	13.24	13.70	1700
2002-10-23	13.90	14.20	13.90	14.20	1700
2002-10-24	14.10	14.10	13.90	13.90	900
2002-10-28	14.10	14.10	13.60	13.60	900
2002-10-30	13.25	13.25	12.95	13.15	1400
2002-10-31	13.30	13.70	13.30	13.50	5200
2002-11-01	13.74	13.75	13.25	13.25	5400
2002-11-04	13.25	13.50	13.25	13.30	12500
2002-11-05	13.50	13.70	13.50	13.70	700
2002-11-12	13.75	14.00	13.75	14.00	3000
2002-11-13	14.00	14.10	13.25	13.75	3000
2002-11-14	14.00	14.00	14.00	14.00	1600
2002-11-15	13.90	13.90	13.90	13.90	900
2002-11-18	13.75	13.75	13.75	13.75	1000
2002-11-19	13.90	13.90	13.90	13.90	1100
2002-11-21	14.00	14.00	13.90	13.90	1200
2002-11-22	13.90	13.90	13.80	13.80	1200
2002-11-26	13.79	13.80	13.79	13.80	1100
2002-12-02	14.00	14.00	14.00	14.00	300
2002-12-03	14.10	14.10	14.10	14.10	100
2002-12-04	14.22	14.22	14.20	14.20	200
2002-12-05	14.00	14.00	14.00	14.00	400
2002-12-06	14.00	14.20	14.00	14.20	1300
2002-12-09	14.23	14.23	14.23	14.23	100
2002-12-11	14.10	14.10	14.10	14.10	500
2002-12-12	14.24	14.25	14.23	14.23	400
2002-12-13	14.00	14.50	14.00	14.50	800
2002-12-16	14.70	14.70	14.70	14.70	600
2002-12-17	14.90	14.90	14.90	14.90	100
2002-12-20	14.70	14.70	14.50	14.50	400
2002-12-23	14.35	14.69	14.35	14.50	600
2002-12-24	14.35	14.35	14.35	14.35	200
2002-12-26	14.50	14.68	14.50	14.68	900
2003-01-02	14.60	14.60	14.60	14.60	5500
2003-01-06	14.70	14.70	14.70	14.70	1000
2003-01-09	14.70	14.71	14.70	14.71	200
2003-01-10	14.90	14.95	14.75	14.75	1500
2003-01-14	14.75	14.75	14.75	14.75	1300
2003-01-16	14.60	14.60	14.60	14.60	600
2003-01-17	14.72	14.75	14.72	14.75	1800
2003-01-21	14.75	14.75	14.75	14.75	200
2003-01-22	14.75	14.75	14.75	14.75	2000
2003-01-23	14.51	14.51	14.40	14.40	600
2003-01-24	14.60	14.60	14.42	14.42	2700
2003-01-27	14.31	14.34	14.00	14.34	2600
2003-01-29	14.35	14.35	14.35	14.35	400
2003-01-30	14.50	14.65	14.50	14.60	4600
2003-02-04	14.74	14.75	14.74	14.75	1000
2003-02-05	14.80	14.80	14.80	14.80	100
2003-02-06	14.80	14.80	14.80	14.80	100
2003-02-12	14.99	15.00	14.99	15.00	3000
2003-02-13	15.00	15.00	15.00	15.00	100
2003-02-14	15.05	15.20	15.05	15.20	1400
2003-02-19	15.01	15.10	15.01	15.10	200
2003-02-24	14.90	14.95	14.70	14.95	3200
2003-02-25	15.20	15.20	15.20	15.20	400
2003-02-26	15.20	15.20	15.20	15.20	2800
2003-03-03	15.20	15.20	15.00	15.00	1700
2003-03-10	14.90	14.90	14.86	14.86	500
2003-03-11	14.90	15.10	14.90	15.10	600
2003-03-12	15.00	15.00	15.00	15.00	4600
2003-03-18	15.00	15.10	15.00	15.00	1000
2003-03-19	15.00	15.00	14.90	14.90	1200
2003-03-20	15.00	15.00	15.00	15.00	1000
2003-03-28	15.00	15.00	15.00	15.00	200
2003-03-31	15.15	15.15	15.15	15.15	200
2003-04-01	15.00	15.00	15.00	15.00	1300
2003-04-02	15.00	15.00	15.00	15.00	1100
2003-04-03	15.15	15.15	15.15	15.15	200
2003-04-04	15.00	15.00	15.00	15.00	4500
2003-04-09	15.00	15.00	15.00	15.00	700
2003-04-10	15.00	15.00	15.00	15.00	500
2003-04-11	15.01	15.01	15.00	15.00	600
2003-04-14	15.20	15.20	15.20	15.20	300
2003-04-15	15.00	15.00	15.00	15.00	2300
2003-04-16	15.00	15.00	15.00	15.00	10200
2003-04-17	15.00	15.00	15.00	15.00	600
2003-04-22	15.20	15.20	15.20	15.20	500
2003-04-23	15.24	15.24	15.10	15.10	1600
2003-04-25	15.05	15.05	15.02	15.02	3300
2003-04-28	15.20	15.20	15.20	15.20	1000
2003-05-01	15.22	15.22	15.10	15.10	700
2003-05-02	15.20	15.20	15.20	15.20	1000
2003-05-05	15.19	15.19	15.05	15.05	1000
2003-05-06	15.00	15.00	15.00	15.00	800
2003-05-14	15.00	15.00	15.00	15.00	200
2003-05-15	15.15	15.18	15.05	15.15	2100
2003-05-16	15.03	15.03	15.03	15.03	1500
2003-05-21	15.10	15.10	15.10	15.10	300
2003-05-22	15.17	15.19	15.17	15.19	1000
2003-05-23	15.20	15.20	15.20	15.20	600
2003-05-27	15.30	15.40	15.30	15.40	400
2003-05-28	15.20	15.20	15.20	15.20	400
2003-05-29	15.20	15.20	15.00	15.00	3400
2003-05-30	15.30	15.30	15.00	15.00	7900
2003-06-02	15.10	15.30	15.10	15.30	1400
2003-06-03	15.20	15.40	15.20	15.40	500
2003-06-04	15.40	15.50	15.35	15.50	2200
2003-06-05	15.70	15.75	15.70	15.75	300
2003-06-06	15.90	16.05	15.90	16.05	1100
2003-06-11	16.00	16.00	16.00	16.00	1000
2003-06-12	16.15	16.15	16.15	16.15	2700
2003-06-13	16.06	16.30	16.06	16.10	4600
2003-06-16	16.05	16.20	16.00	16.20	38000
2003-06-17	16.40	16.40	16.30	16.30	40100
2003-06-18	16.40	16.40	16.40	16.40	100
2003-06-19	16.21	16.21	16.10	16.10	43000
2003-06-20	16.25	16.25	16.14	16.14	20200
2003-06-24	16.30	16.30	16.30	16.30	200
2003-06-25	16.40	16.50	16.40	16.50	1300
2003-06-26	16.60	16.60	16.51	16.51	1200
2003-06-27	16.55	16.55	16.55	16.55	1400
2003-06-30	16.50	16.50	16.50	16.50	100
2003-07-01	16.65	16.65	16.40	16.40	1500
2003-07-02	16.30	16.30	16.30	16.30	200
2003-07-08	16.41	16.41	16.40	16.40	700
2003-07-09	16.42	16.60	16.42	16.60	700
2003-07-10	16.65	16.65	16.45	16.45	25400
2003-07-16	16.45	16.50	16.20	16.20	2200
2003-07-17	16.39	16.65	16.39	16.65	3900
2003-07-18	16.75	16.75	16.20	16.40	5300
2003-07-21	16.30	16.30	16.30	16.30	200
2003-07-22	16.39	16.50	16.39	16.50	1200
2003-07-23	16.70	16.75	16.70	16.75	1700
2003-07-24	16.85	17.00	16.85	17.00	1800
2003-07-28	17.03	17.03	17.02	17.02	2000
2003-07-29	17.10	18.20	17.10	18.20	6200
2003-07-30	18.30	18.65	17.80	17.80	5700
2003-07-31	17.61	17.61	17.00	17.15	5900
2003-08-01	17.20	17.20	17.05	17.05	1900
2003-08-05	16.96	16.96	16.95	16.95	2100
2003-08-07	16.99	16.99	16.99	16.99	500
2003-08-08	17.00	17.00	17.00	17.00	8600
2003-08-12	17.00	17.00	16.65	16.65	5000
2003-08-18	16.70	16.70	16.70	16.70	500
2003-08-21	16.90	16.90	16.60	16.60	1300
2003-08-22	16.79	16.79	16.75	16.75	200
2003-08-25	16.85	16.85	16.65	16.70	700
2003-08-26	16.70	16.70	16.70	16.70	1000
2003-08-28	16.72	16.75	16.72	16.75	1000
2003-08-29	16.75	16.75	16.75	16.75	100
2003-09-03	16.99	17.00	16.95	17.00	2500
2003-09-04	16.90	16.90	16.90	16.90	300
2003-09-05	17.00	17.00	17.00	17.00	300
2003-09-09	16.80	16.80	16.80	16.80	1100
2003-09-15	16.80	16.80	16.80	16.80	400
2003-09-16	16.80	16.80	16.80	16.80	1500
2003-09-17	16.80	16.80	16.80	16.80	900
2003-09-18	16.80	16.80	16.60	16.60	1800
2003-09-19	16.80	16.80	16.80	16.80	700
2003-09-22	16.80	16.80	16.80	16.80	200
2003-09-23	16.93	16.93	16.80	16.80	2100
2003-09-24	16.80	16.80	16.70	16.70	900
2003-09-30	16.70	16.70	16.70	16.70	200
2003-10-01	16.70	16.70	16.70	16.70	200
2003-10-02	16.70	16.70	16.70	16.70	400
2003-10-03	16.60	16.60	16.60	16.60	100
2003-10-06	16.69	16.80	16.69	16.80	6000
2003-10-07	16.70	16.70	16.70	16.70	3400
2003-10-08	16.70	16.90	16.70	16.90	3100
2003-10-09	16.81	16.95	16.80	16.80	4400
2003-10-13	16.90	16.90	16.80	16.89	6500
2003-10-14	16.80	16.80	16.75	16.75	4100
2003-10-15	16.80	16.80	16.79	16.80	2900
2003-10-16	16.90	17.00	16.79	16.80	8200
2003-10-17	16.80	16.80	16.79	16.79	1900
2003-10-20	16.85	17.00	16.85	17.00	300
2003-10-21	16.80	16.80	16.65	16.65	3700
2003-10-22	16.75	16.89	16.75	16.89	4000
2003-10-23	16.80	16.80	16.57	16.80	2300
2003-10-24	16.80	16.89	16.70	16.80	7300
2003-10-27	16.84	16.90	16.80	16.80	137200
2003-10-28	16.90	17.51	16.90	17.51	6000
2003-10-29	17.50	17.59	17.50	17.59	1000
2003-10-30	17.65	18.30	17.60	18.30	1700
2003-10-31	18.50	18.90	18.50	18.66	1600
2003-11-03	18.88	18.88	18.60	18.61	900
2003-11-04	18.41	18.55	18.40	18.55	1100
2003-11-05	18.53	18.53	18.30	18.45	1600
2003-11-06	18.25	19.00	18.25	19.00	1800
2003-11-07	19.15	19.25	19.15	19.24	1400
2003-11-10	19.25	19.40	19.25	19.35	1000
2003-11-11	19.12	19.12	19.12	19.12	200
2003-11-12	19.20	19.20	18.50	18.65	1400
2003-11-13	18.51	19.00	18.50	19.00	1100
2003-11-14	19.10	19.12	19.00	19.00	4500
2003-11-17	19.10	19.12	19.10	19.12	900
2003-11-18	19.25	19.45	19.25	19.45	1300
2003-11-19	19.20	19.70	19.20	19.70	2200
2003-11-20	19.70	20.20	19.70	20.20	2400
2003-11-21	19.95	20.13	19.95	20.13	1100
2003-11-24	20.20	20.25	19.90	20.03	2400
2003-11-25	20.10	20.10	20.10	20.10	100
2003-11-26	20.00	20.00	20.00	20.00	600
2003-11-28	20.25	20.25	20.25	20.25	200
2003-12-01	20.13	20.13	20.13	20.13	700
2003-12-02	20.00	20.00	20.00	20.00	200
2003-12-05	19.81	19.81	19.80	19.80	1200
2003-12-08	19.76	19.76	19.76	19.76	600
2003-12-10	19.75	19.75	19.40	19.40	1400
2003-12-11	19.60	19.60	19.60	19.60	100
2003-12-16	19.50	19.50	19.50	19.50	200
2003-12-17	19.40	19.40	19.33	19.33	1000
2003-12-18	19.34	19.40	19.34	19.40	300
2003-12-23	19.70	19.70	19.50	19.50	1200
2003-12-24	19.40	19.40	19.40	19.40	200
2003-12-26	19.39	19.39	19.35	19.35	300
2003-12-30	19.35	19.40	19.35	19.40	1700
2003-12-31	19.39	19.40	19.30	19.30	1000
2004-01-02	19.10	19.10	19.10	19.10	200
2004-01-05	19.05	19.11	19.03	19.03	1600
2004-01-06	19.08	19.20	19.05	19.13	1500
2004-01-07	19.20	19.20	18.85	18.92	1600
2004-01-08	18.70	18.90	18.70	18.90	1400
2004-01-09	18.90	18.90	18.69	18.70	1200
2004-01-12	18.50	18.50	18.50	18.50	200
2004-01-13	18.49	18.67	18.49	18.67	1600
2004-01-14	18.69	18.69	18.20	18.20	2000
2004-01-15	18.28	18.28	18.10	18.10	1000
2004-01-16	18.20	18.35	18.20	18.35	2100
2004-01-20	18.45	18.45	18.45	18.45	100
2004-01-21	18.60	18.60	18.60	18.60	400
2004-01-22	18.40	18.59	18.29	18.59	4100
2004-01-23	18.38	18.50	18.38	18.50	400
2004-01-26	18.58	18.80	18.58	18.80	1000
2004-01-27	18.60	18.70	18.60	18.70	1000
2004-01-29	18.75	18.75	18.75	18.75	100
2004-01-30	19.10	19.40	19.01	19.27	4600
2004-02-02	19.15	19.15	18.62	18.71	4800
2004-02-04	18.99	19.15	18.99	19.15	700
2004-02-09	19.19	19.19	19.19	19.19	700
2004-02-10	19.30	19.37	19.30	19.37	300
2004-02-11	19.49	19.85	19.49	19.85	2600
2004-02-12	20.00	20.00	20.00	20.00	1000
2004-02-18	20.00	20.50	19.88	20.50	2700
2004-02-19	20.20	20.20	19.10	19.15	6300
2004-02-20	19.15	19.30	19.15	19.30	800
2004-02-23	19.50	19.65	19.30	19.30	700
2004-02-25	19.33	19.33	19.33	19.33	500
2004-02-26	19.40	19.40	19.40	19.40	100
2004-03-01	19.55	19.55	19.45	19.45	600
2004-03-02	19.43	20.00	19.43	20.00	3900
2004-03-04	19.85	19.85	19.85	19.85	200
2004-03-09	19.80	20.10	19.80	20.00	1300
2004-03-10	19.80	19.80	19.80	19.80	100
2004-03-11	19.61	19.61	19.61	19.61	300
2004-03-12	19.60	19.60	19.55	19.55	700
2004-03-15	19.53	19.53	19.52	19.52	900
2004-03-16	19.50	19.50	19.00	19.20	5900
2004-03-17	19.10	19.30	19.10	19.30	2700
2004-03-18	19.30	19.30	19.30	19.30	100
2004-03-19	19.45	19.45	19.30	19.30	1100
2004-03-23	19.45	19.48	19.45	19.48	1000
2004-03-24	19.48	19.48	19.48	19.48	100
2004-03-26	19.49	19.50	19.49	19.50	1900
2004-04-01	19.30	19.30	19.10	19.15	1100
2004-04-02	19.10	19.10	19.00	19.00	1100
2004-04-05	19.15	19.15	19.12	19.12	600
2004-04-07	19.10	19.10	19.10	19.10	300
2004-04-13	19.29	19.50	19.29	19.50	1200
2004-04-14	19.30	19.30	19.30	19.30	500
2004-04-16	19.25	19.25	19.25	19.25	100
2004-04-21	19.25	19.25	19.25	19.25	200
2004-04-22	19.50	19.60	19.50	19.60	700
2004-04-27	19.70	20.10	19.70	20.10	1300
2004-04-28	19.41	19.50	19.41	19.50	6500
2004-04-29	19.60	19.60	19.60	19.60	400
2004-04-30	19.45	19.45	19.40	19.45	7900
2004-05-03	19.40	19.40	19.40	19.40	2000
2004-05-04	19.22	19.24	19.20	19.20	1400
2004-05-05	19.20	19.20	19.20	19.20	300
2004-05-06	19.15	19.15	19.10	19.10	900
2004-05-07	19.20	19.20	19.20	19.20	200
2004-05-10	19.10	19.30	19.10	19.30	1200
2004-05-11	19.25	19.25	19.25	19.25	100
2004-05-12	19.25	19.25	19.17	19.17	400
2004-05-13	19.24	19.25	19.24	19.25	500
2004-05-14	19.27	19.27	19.20	19.20	19000
2004-05-19	19.23	19.35	19.23	19.35	800
2004-05-20	19.36	19.45	19.36	19.45	3600
2004-05-25	19.40	19.40	19.40	19.40	6000
2004-05-27	19.43	19.43	19.43	19.43	500
2004-06-02	19.30	19.45	19.30	19.45	1900
2004-06-03	19.45	19.48	19.45	19.48	1700
2004-06-07	19.40	19.40	19.40	19.40	900
2004-06-08	19.45	19.45	19.45	19.45	600
2004-06-09	19.40	19.48	19.40	19.48	400
2004-06-14	19.40	19.40	19.35	19.35	1600
2004-06-15	19.40	19.40	19.35	19.35	700
2004-06-17	19.35	19.35	19.35	19.35	300
2004-06-18	19.40	19.40	19.40	19.40	200
2004-06-21	19.32	19.40	19.32	19.32	500
2004-06-24	19.32	19.32	19.32	19.32	200
2004-06-30	19.32	19.32	19.32	19.32	500
2004-07-02	19.32	19.32	19.32	19.32	100
2004-07-07	19.10	19.20	19.01	19.01	700
2004-07-14	19.20	19.20	19.20	19.20	300
2004-07-15	19.20	19.20	19.20	19.20	200
2004-07-16	19.10	19.10	19.05	19.05	600
2004-07-19	19.00	19.00	19.00	19.00	100
2004-07-20	18.80	18.90	18.80	18.90	500
2004-07-22	19.02	19.02	19.02	19.02	200
2004-07-23	19.00	19.00	19.00	19.00	100
2004-07-28	19.00	19.00	19.00	19.00	100
2004-08-02	18.95	18.95	18.95	18.95	300
2004-08-04	18.95	18.95	18.65	18.65	1700
2004-08-05	18.73	18.80	18.70	18.70	1200
2004-08-09	18.71	18.71	18.70	18.70	800
2004-08-10	18.90	18.90	18.90	18.90	200
2004-08-12	18.80	18.80	18.80	18.80	100
2004-08-13	19.00	19.00	19.00	19.00	100
2004-08-16	18.90	18.90	18.90	18.90	600
2004-08-19	19.08	19.08	19.08	19.08	100
2004-08-20	18.95	19.00	18.95	19.00	500
2004-08-23	18.90	18.90	18.90	18.90	300
2004-08-26	19.00	19.10	18.90	18.90	10900
2004-08-27	18.80	19.39	18.80	19.39	3300
2004-08-31	19.25	19.30	19.20	19.30	900
2004-09-03	19.37	19.37	19.20	19.20	700
2004-09-08	19.10	19.10	19.05	19.05	400
2004-09-10	19.15	19.15	19.15	19.15	100
2004-09-13	19.24	19.30	19.24	19.30	500
2004-09-15	19.20	19.20	19.00	19.00	500
2004-09-16	19.00	19.00	18.70	18.70	1400
2004-09-17	18.82	18.82	18.70	18.70	1000
2004-09-20	18.84	18.90	18.84	18.90	800
2004-09-24	18.90	18.90	18.75	18.77	1100
2004-09-28	18.88	18.88	18.88	18.88	11000
2004-10-01	18.90	18.90	18.90	18.90	900
2004-10-04	19.00	19.00	18.80	18.80	20700
2004-10-05	18.99	19.00	18.99	19.00	500
2004-10-06	18.95	18.95	18.80	18.80	900
2004-10-08	18.99	18.99	18.99	18.99	200
2004-10-19	18.76	19.00	18.76	19.00	1000
2004-10-20	19.11	19.20	19.11	19.20	300
2004-10-21	19.00	19.00	19.00	19.00	300
2004-10-27	19.20	19.20	19.20	19.20	600
2004-10-29	19.40	19.40	19.40	19.40	2700
2004-11-01	19.35	19.39	19.15	19.39	2200
2004-11-02	19.20	19.20	19.05	19.05	1500
2004-11-03	19.01	19.01	19.01	19.01	1000
2004-11-04	19.01	19.01	18.50	18.50	1200
2004-11-05	18.65	18.70	18.50	18.69	2600
2004-11-08	18.65	20.40	18.65	20.00	17000
2004-11-09	20.15	20.50	20.15	20.50	1500
2004-11-11	20.35	20.37	20.22	20.37	1500
2004-11-12	20.45	20.75	19.95	20.10	4400
2004-11-15	20.06	20.06	19.85	19.85	2500
2004-11-16	20.00	20.00	20.00	20.00	1200
2004-11-17	20.20	21.75	20.20	21.38	11100
2004-11-18	21.60	21.72	21.39	21.50	4000
2004-11-19	21.70	21.75	21.70	21.75	300
2004-11-22	22.00	22.00	21.30	21.30	1300
2004-11-23	21.54	21.54	21.20	21.20	200
2004-11-24	21.35	21.35	21.35	21.35	200
2004-11-26	21.72	22.75	21.72	22.00	2500
2004-11-29	22.25	22.50	22.15	22.15	1200
2004-11-30	22.40	22.70	22.40	22.70	1300
2004-12-01	22.45	22.45	22.45	22.45	500
2004-12-02	22.30	22.30	22.30	22.30	200
2004-12-03	22.30	23.10	22.30	23.04	22400
2004-12-06	22.92	23.00	22.92	23.00	15700
2004-12-07	22.75	22.75	22.40	22.40	3300
2004-12-08	22.15	22.40	22.15	22.40	600
2004-12-09	22.15	22.15	22.05	22.05	600
2004-12-10	22.20	23.00	22.20	22.75	2300
2004-12-13	22.50	22.50	22.50	22.50	200
2004-12-14	22.25	22.25	22.15	22.15	500
2004-12-15	22.16	23.50	22.16	23.00	14700
2004-12-16	22.80	22.80	22.80	22.80	100
2004-12-21	22.62	22.62	22.50	22.52	3100
2004-12-22	22.30	22.75	22.30	22.55	4500
2004-12-23	22.75	23.00	22.20	22.20	5900
2004-12-27	22.40	22.65	22.40	22.65	1300
2004-12-28	22.90	23.00	22.90	23.00	400
2005-01-03	23.25	23.25	23.00	23.00	500
2005-01-04	22.75	22.75	22.00	22.00	2100
2005-01-05	22.25	22.75	22.25	22.75	3500
2005-01-07	22.51	22.70	22.40	22.40	1400
2005-01-11	22.35	22.74	22.35	22.74	300
2005-01-12	22.62	22.62	22.62	22.62	100
2005-01-13	22.45	22.45	22.45	22.45	200
2005-01-14	22.70	22.70	22.40	22.40	1100
2005-01-19	22.35	22.35	22.35	22.35	1300
2005-01-20	22.21	22.21	22.10	22.10	200
2005-01-24	22.00	22.00	21.87	21.95	5200
2005-01-27	21.85	21.85	21.85	21.85	300
2005-01-28	21.85	21.85	21.10	21.29	3700
2005-02-02	21.00	21.00	21.00	21.00	300
2005-02-03	20.25	20.50	20.25	20.50	3700
2005-02-04	20.43	20.80	20.30	20.55	5000
2005-02-09	20.60	20.65	20.60	20.65	1900
2005-02-10	20.50	20.60	20.50	20.60	1700
2005-02-11	20.62	20.64	20.62	20.64	500
2005-02-15	20.76	20.76	20.61	20.61	2500
2005-02-16	20.55	20.55	20.30	20.30	3100
2005-02-17	20.45	20.45	20.15	20.15	2800
2005-02-18	20.15	20.15	19.95	19.95	1100
2005-02-22	20.15	20.20	19.95	19.95	1600
2005-02-24	19.98	19.99	19.95	19.99	2900
2005-02-25	19.95	19.95	19.94	19.94	2200
2005-02-28	20.00	20.45	20.00	20.45	2500
2005-03-03	20.45	20.98	20.45	20.98	5600
2005-03-04	20.97	20.97	20.97	20.97	100
2005-03-07	21.06	22.10	21.06	22.10	4200
2005-03-08	22.25	22.74	22.25	22.51	8300
2005-03-09	22.62	22.62	22.62	22.62	100
2005-03-10	22.55	22.59	22.45	22.59	1600
2005-03-14	22.44	22.44	22.23	22.23	3000
2005-03-15	22.40	22.40	22.20	22.20	3100
2005-03-21	22.20	22.20	22.20	22.20	100
2005-03-23	22.00	22.00	21.10	21.10	4800
2005-03-24	21.00	21.00	21.00	21.00	200
2005-03-28	21.00	21.00	20.90	20.90	700
2005-03-29	20.79	20.79	20.65	20.65	200
2005-03-30	20.56	20.56	20.47	20.47	2000
2005-03-31	20.47	20.47	20.47	20.47	2000
2005-04-07	20.37	20.37	20.16	20.16	700
2005-04-08	20.25	20.50	19.50	19.99	8200
2005-04-11	19.80	19.80	19.80	19.80	600
2005-04-12	19.85	19.90	19.80	19.80	300
2005-04-13	19.80	19.90	19.80	19.90	2000
2005-04-18	19.72	19.73	19.71	19.71	1600
2005-04-19	19.95	19.95	19.71	19.71	1200
2005-04-20	19.95	19.95	19.61	19.61	1800
2005-04-21	19.45	19.70	19.45	19.63	6200
2005-04-22	19.68	19.68	19.68	19.68	1000
2005-04-25	19.70	19.84	19.70	19.84	3200
2005-04-27	19.80	19.83	19.80	19.83	300
2005-04-28	19.75	19.75	19.69	19.69	700
2005-04-29	19.75	19.79	19.75	19.79	1000
2005-05-02	19.80	19.80	19.80	19.80	500
2005-05-03	19.72	19.72	19.50	19.50	500
2005-05-04	19.45	19.45	19.45	19.45	300
2005-05-05	19.59	19.63	19.59	19.63	600
2005-05-09	19.65	19.71	19.59	19.70	3200
2005-05-11	19.72	19.95	19.72	19.75	2400
2005-05-12	19.99	21.00	19.99	21.00	6200
2005-05-13	21.01	21.10	21.01	21.10	1300
2005-05-16	21.29	21.75	21.00	21.20	7300
2005-05-17	21.40	22.20	21.40	22.20	9400
2005-05-18	22.40	23.05	22.40	22.95	4200
2005-05-19	22.82	22.82	21.60	21.60	3100
2005-05-24	21.73	21.75	21.73	21.75	1600
2005-05-25	21.75	21.75	21.75	21.75	1000
2005-05-26	21.66	21.66	21.50	21.50	600
2005-05-27	21.50	22.00	21.50	22.00	6200
2005-05-31	21.96	21.96	21.92	21.92	2100
2005-06-03	21.72	21.72	21.50	21.50	300
2005-06-06	21.50	21.50	21.49	21.49	1000
2005-06-10	21.40	21.40	21.40	21.40	500
2005-06-14	21.25	21.25	21.10	21.10	400
2005-06-20	20.90	21.05	20.90	21.05	1400
2005-06-22	20.95	20.95	20.85	20.85	500
2005-06-23	20.86	20.90	20.86	20.90	300
2005-06-27	20.79	20.79	20.79	20.79	100
2005-06-29	20.65	20.65	20.65	20.65	100
2005-06-30	20.55	20.55	20.55	20.55	200
2005-07-05	20.53	20.70	20.53	20.70	1400
2005-07-07	20.86	20.86	20.85	20.85	900
2005-07-13	20.70	20.70	20.60	20.60	200
2005-07-14	20.78	20.78	20.75	20.75	1100
2005-07-15	20.85	20.85	20.85	20.85	200
2005-07-19	20.85	20.95	20.85	20.95	800
2005-07-20	20.99	20.99	19.00	19.85	89200
2005-07-21	19.87	20.10	19.87	20.05	10600
2005-07-22	20.08	20.10	20.08	20.10	1100
2005-07-25	20.20	20.20	20.15	20.20	1900
2005-07-26	20.24	20.24	20.22	20.24	1100
2005-07-27	20.20	20.25	20.20	20.25	800
2005-07-28	20.22	20.30	20.22	20.27	5000
2005-07-29	20.30	20.40	20.30	20.40	500
2005-08-01	20.35	20.35	20.35	20.35	1400
2005-08-02	20.35	20.45	20.35	20.45	1400
2005-08-03	20.50	21.30	20.50	21.30	10000
2005-08-04	21.40	22.03	21.40	22.03	29600
2005-08-05	21.95	22.03	21.90	22.00	12200
2005-08-08	22.00	22.00	21.95	21.96	4300
2005-08-09	21.96	22.19	21.96	21.99	6900
2005-08-10	21.85	21.98	21.85	21.98	400
2005-08-11	21.98	22.43	21.98	22.01	18200
2005-08-12	22.20	22.21	21.90	21.90	5900
2005-08-16	21.80	22.10	21.74	22.00	4600
2005-08-19	21.80	21.80	21.51	21.54	800
2005-08-22	21.70	21.85	21.70	21.70	3800
2005-08-23	21.80	21.90	21.80	21.90	3100
2005-08-24	21.95	22.10	21.95	22.00	3000
2005-08-25	22.00	22.00	21.50	21.71	3300
2005-08-26	21.80	21.90	21.80	21.89	1100
2005-08-29	21.89	21.89	21.89	21.89	1000
2005-08-30	21.85	21.85	21.85	21.85	100
2005-08-31	21.70	21.70	21.10	21.25	5300
2005-09-01	21.15	21.20	21.06	21.20	1700
2005-09-02	21.10	21.10	21.10	21.10	1200
2005-09-06	21.25	22.00	21.25	22.00	14600
2005-09-07	21.85	22.20	21.85	22.20	2300
2005-09-08	22.30	22.50	22.30	22.50	1300
2005-09-09	22.40	22.40	22.40	22.40	200
2005-09-13	22.30	22.30	22.30	22.30	600
2005-09-14	22.21	22.21	22.21	22.21	100
2005-09-15	22.25	22.25	22.25	22.25	3200
2005-09-19	22.25	22.60	22.21	22.21	21600
2005-09-22	22.40	22.40	22.40	22.40	1000
2005-09-27	22.20	22.20	22.00	22.00	1200
2005-09-28	21.90	21.90	21.80	21.80	2100
2005-09-29	21.80	21.80	21.80	21.80	300
2005-09-30	21.83	21.83	21.83	21.83	500
2005-10-03	21.99	22.10	21.99	22.10	1000
2005-10-04	22.00	22.35	22.00	22.35	700
2005-10-05	22.25	22.25	22.25	22.25	100
2005-10-07	22.15	22.60	22.15	22.60	1500
2005-10-11	22.45	22.45	22.00	22.00	1000
2005-10-12	22.10	22.20	22.05	22.05	1300
2005-10-13	21.95	21.96	21.95	21.96	1000
2005-10-14	21.80	21.80	21.66	21.66	1200
2005-10-17	21.95	22.50	21.95	22.49	5500
2005-10-18	22.30	22.30	22.30	22.30	100
2005-10-19	22.45	22.50	22.29	22.50	6100
2005-10-20	22.50	22.50	22.50	22.50	1000
2005-10-21	22.35	22.49	22.35	22.49	1200
2005-10-24	22.50	22.50	22.50	22.50	1800
2005-10-25	22.30	22.30	22.30	22.30	2100
2005-10-26	22.11	22.16	22.11	22.16	400
2005-10-27	22.16	22.16	22.15	22.15	400
2005-10-31	22.20	22.40	22.20	22.40	1500
2005-11-01	22.40	22.40	22.40	22.40	400
2005-11-03	22.30	22.30	22.30	22.30	300
2005-11-04	22.50	22.50	22.50	22.50	1300
2005-11-07	22.50	22.50	22.50	22.50	1400
2005-11-09	22.60	22.60	22.60	22.60	100
2005-11-10	22.60	22.60	22.60	22.60	500
2005-11-11	22.60	22.60	22.60	22.60	600
2005-11-14	22.45	22.50	22.45	22.50	2400
2005-11-15	22.50	22.50	22.50	22.50	2000
2005-11-16	22.50	22.50	22.50	22.50	1100
2005-11-18	22.30	22.30	22.30	22.30	1200
2005-11-21	22.15	22.15	22.15	22.15	100
2005-11-23	22.30	22.48	22.20	22.20	2900
2005-11-25	22.30	22.31	22.30	22.31	200
2005-11-29	22.45	22.45	22.45	22.45	300
2005-11-30	22.45	22.45	22.45	22.45	3100
2005-12-01	22.45	22.45	22.45	22.45	6200
2005-12-02	22.35	22.35	22.30	22.30	800
2005-12-05	22.40	22.50	22.40	22.50	2100
2005-12-06	22.50	22.50	22.50	22.50	600
2005-12-07	22.35	22.35	22.35	22.35	200
2005-12-08	22.48	22.48	22.48	22.48	500
2005-12-09	22.48	22.50	22.40	22.50	4300
2005-12-12	22.43	22.43	22.21	22.36	300
2005-12-14	22.49	22.50	22.49	22.50	1700
2005-12-15	22.50	22.50	22.50	22.50	3700
2005-12-20	22.50	22.50	22.50	22.50	2600
2005-12-21	22.50	22.50	22.50	22.50	300
2005-12-22	22.61	23.00	22.61	23.00	3400
2005-12-27	22.80	23.00	22.80	23.00	800
2005-12-28	23.20	23.51	23.20	23.50	700
2005-12-29	23.70	23.90	23.70	23.90	600
2005-12-30	23.78	24.00	23.78	24.00	1300
2006-01-03	24.40	24.50	24.25	24.50	4400
2006-01-04	24.50	24.50	24.50	24.50	1000
2006-01-05	24.30	24.30	24.30	24.30	200
2006-01-06	24.26	24.40	24.20	24.40	500
2006-01-09	24.45	24.46	24.20	24.46	2900
2006-01-10	24.22	24.22	24.22	24.22	300
2006-01-11	24.10	24.10	24.00	24.00	200
2006-01-13	23.90	23.90	23.90	23.90	400
2006-01-17	24.00	24.00	24.00	24.00	400
2006-01-18	23.80	24.00	23.80	23.80	2700
2006-01-19	23.95	23.95	23.95	23.95	300
2006-01-23	23.99	23.99	23.99	23.99	500
2006-01-24	23.99	23.99	23.98	23.98	2000
2006-01-25	23.99	23.99	23.99	23.99	700
2006-02-01	23.70	23.70	23.70	23.70	300
2006-02-06	23.75	23.80	23.67	23.75	101300
2006-02-07	23.66	23.68	23.66	23.68	500
2006-02-08	23.80	23.80	23.55	23.60	1600
2006-02-09	23.50	23.55	23.50	23.55	2300
2006-02-10	23.25	23.25	23.25	23.25	2000
2006-02-13	23.34	23.35	23.20	23.20	1500
2006-02-15	23.13	23.13	23.13	23.13	800
2006-02-17	23.01	23.01	22.95	22.95	1000
2006-02-22	22.81	22.81	22.81	22.81	100
2006-02-24	22.85	22.85	22.85	22.85	200
2006-02-27	24.00	24.00	23.20	23.20	7400
2006-02-28	23.25	23.40	22.40	22.40	5200
2006-03-01	22.20	22.20	21.95	21.96	3100
2006-03-02	22.00	22.00	21.80	21.80	2200
2006-03-03	22.00	22.00	22.00	22.00	500
2006-03-06	21.80	21.80	21.80	21.80	200
2006-03-07	21.80	21.80	21.25	21.25	1000
2006-03-08	21.40	21.59	21.40	21.40	600
2006-03-10	21.20	21.20	21.00	21.00	1700
2006-03-13	21.00	21.00	21.00	21.00	900
2006-03-14	20.83	20.83	20.82	20.82	1100
2006-03-15	20.85	20.85	20.85	20.85	2800
2006-03-16	21.10	21.35	21.10	21.35	600
2006-03-17	21.02	21.25	21.02	21.12	1400
2006-03-21	21.11	21.29	21.11	21.20	300
2006-03-23	21.01	21.05	21.01	21.05	200
2006-03-24	21.00	21.00	21.00	21.00	1000
2006-03-27	20.80	20.80	20.80	20.80	200
2006-03-28	20.90	20.90	20.90	20.90	200
2006-03-29	21.00	21.00	21.00	21.00	400
2006-03-30	21.00	21.01	21.00	21.01	400
2006-03-31	21.25	21.25	21.25	21.25	100
2006-04-05	21.03	21.03	21.00	21.00	2700
2006-04-06	21.00	21.00	21.00	21.00	100
2006-04-07	21.00	21.05	21.00	21.05	700
2006-04-10	21.05	21.05	21.05	21.05	100
2006-04-12	21.00	21.00	21.00	21.00	2600
2006-04-13	21.05	21.05	21.05	21.05	3200
2006-04-17	21.29	21.29	21.05	21.05	700
2006-04-19	21.06	21.20	21.00	21.20	1100
2006-04-20	21.05	21.05	21.00	21.00	2000
2006-04-24	21.05	21.05	21.05	21.05	200
2006-04-25	21.05	21.05	21.05	21.05	200
2006-04-26	21.10	21.10	21.10	21.10	30900
2006-05-01	21.10	21.10	21.10	21.10	2000
2006-05-03	21.08	22.00	21.08	22.00	2300
2006-05-05	21.75	21.75	21.50	21.50	500
2006-05-08	21.31	21.31	21.31	21.31	100
2006-05-09	21.30	21.30	21.30	21.30	200
2006-05-10	21.20	21.39	21.19	21.39	1300
2006-05-12	21.25	21.25	21.20	21.20	4200
2006-05-15	21.20	21.20	21.20	21.20	1100
2006-05-16	21.20	21.20	21.00	21.00	5000
2006-05-18	21.00	21.00	21.00	21.00	4500
2006-05-22	21.00	21.00	21.00	21.00	200
2006-05-24	21.01	21.01	21.01	21.01	200
2006-05-26	21.00	21.01	21.00	21.00	3100
2006-05-30	21.20	21.20	21.01	21.01	300
2006-06-01	21.00	21.00	21.00	21.00	3700
2006-06-02	20.90	21.00	20.80	21.00	5900
2006-06-05	21.00	21.00	21.00	21.00	3000
2006-06-06	20.80	20.82	20.80	20.80	1500
2006-06-07	20.76	20.76	20.76	20.76	200
2006-06-08	20.95	20.95	20.80	20.80	300
2006-06-12	20.90	20.90	20.90	20.90	400
2006-06-13	21.00	21.27	20.96	21.27	1200
2006-06-14	21.25	21.25	21.05	21.25	1600
2006-06-15	21.30	21.59	21.30	21.59	1100
2006-06-16	21.59	21.71	21.57	21.63	1900
2006-06-20	21.45	21.69	21.20	21.69	1300
2006-06-21	21.90	22.10	21.90	22.10	400
2006-06-22	21.90	21.90	21.50	21.50	1200
2006-06-23	21.30	21.30	20.85	20.85	1700
2006-06-26	20.85	20.85	20.85	20.85	200
2006-06-30	21.09	21.09	21.00	21.00	400
2006-07-03	21.25	21.25	21.25	21.25	100
2006-07-06	21.12	21.12	21.12	21.12	1400
2006-07-10	21.20	21.36	21.13	21.36	1100
2006-07-11	21.20	21.25	21.20	21.25	200
2006-07-12	21.15	21.15	21.15	21.15	300
2006-07-13	21.20	21.49	21.20	21.49	800
2006-07-17	21.15	21.16	21.12	21.16	6400
2006-07-18	21.12	21.12	21.12	21.12	200
2006-07-19	21.24	21.65	21.24	21.65	800
2006-07-20	21.55	21.55	21.55	21.55	100
2006-07-21	21.45	21.45	21.35	21.35	400
2006-07-31	21.12	21.35	21.12	21.35	700
2006-08-01	21.20	21.20	21.20	21.20	100
2006-08-04	20.96	20.96	20.66	20.90	1900
2006-08-07	20.67	20.70	20.67	20.70	200
2006-08-08	20.69	20.70	20.69	20.70	200
2006-08-09	20.63	20.63	20.58	20.58	500
2006-08-10	20.75	20.75	20.75	20.75	100
2006-08-11	20.57	20.57	20.57	20.57	300
2006-08-15	20.70	20.70	20.70	20.70	200
2006-08-16	20.79	21.49	20.79	21.49	2500
2006-08-17	21.45	21.80	21.45	21.80	2300
2006-08-22	21.71	21.71	21.47	21.47	800
2006-08-23	21.40	21.40	20.63	20.63	3900
2006-08-25	20.63	20.63	20.63	20.63	100
2006-08-28	20.75	20.75	20.75	20.75	100
2006-08-29	20.81	20.81	20.81	20.81	200
2006-08-30	20.75	20.76	20.75	20.76	5000
2006-08-31	20.63	20.63	20.60	20.60	6300
2006-09-01	20.61	20.61	20.61	20.61	500
2006-09-05	20.63	20.80	20.63	20.80	300
2006-09-07	20.68	20.68	20.63	20.63	600
2006-09-08	20.75	20.75	20.75	20.75	500
2006-09-13	20.63	20.63	20.63	20.63	500
2006-09-14	20.78	20.79	20.78	20.79	200
2006-09-15	20.62	20.68	20.62	20.68	300
2006-09-19	20.60	20.65	20.60	20.65	800
2006-09-20	20.61	20.61	20.61	20.61	100
2006-09-21	20.61	20.61	20.57	20.57	1700
2006-09-22	20.57	20.75	20.00	20.57	4300
2006-09-26	20.60	20.60	20.00	20.00	18200
2006-09-27	20.22	20.22	19.75	19.83	10100
2006-09-29	19.80	19.80	19.50	19.55	6800
2006-10-02	19.66	19.77	19.50	19.73	3100
2006-10-04	19.77	19.77	19.77	19.77	400
2006-10-05	19.73	19.81	19.59	19.75	2700
2006-10-06	19.67	19.67	19.67	19.67	200
2006-10-09	19.62	19.62	19.08	19.09	1600
2006-10-11	19.52	19.80	19.52	19.70	5000
2006-10-12	19.55	20.15	19.55	20.15	2400
2006-10-13	20.00	20.00	19.60	19.75	8100
2006-10-16	19.63	19.63	19.40	19.40	6900
2006-10-17	19.57	19.70	19.57	19.70	500
2006-10-18	19.60	19.60	19.30	19.53	1800
2006-10-19	19.35	19.35	18.92	19.00	7400
2006-10-20	19.03	19.16	18.83	19.16	65800
2006-10-23	19.00	19.00	18.81	18.81	17600
2006-10-24	18.83	18.92	18.40	18.92	16100
2006-10-25	18.97	18.97	18.89	18.89	700
2006-10-26	18.97	18.97	18.97	18.97	500
2006-10-27	19.02	19.04	18.83	19.04	2200
2006-10-30	18.92	19.02	18.54	18.55	2200
2006-10-31	18.87	19.00	18.87	19.00	700
2006-11-01	19.03	19.03	18.85	18.85	700
2006-11-03	18.95	19.06	18.94	19.06	500
2006-11-08	18.96	18.97	18.96	18.97	1400
2006-11-09	18.98	19.10	18.95	18.95	800
2006-11-10	18.96	18.96	18.95	18.95	400
2006-11-13	18.80	18.97	18.80	18.97	400
2006-11-15	19.10	19.10	19.10	19.10	2000
2006-11-16	18.97	19.50	18.97	19.50	700
2006-11-17	19.20	19.22	19.20	19.22	500
2006-11-21	19.10	19.10	18.88	18.88	700
2006-11-22	18.97	18.97	18.78	18.78	1000
2006-11-24	18.79	18.79	18.79	18.79	100
2006-11-27	18.79	18.79	18.75	18.75	700
2006-11-28	18.73	18.73	18.73	18.73	200
2006-12-01	18.70	18.70	18.70	18.70	100
2006-12-04	18.55	18.55	18.55	18.55	200
2006-12-05	18.66	18.71	18.61	18.71	500
2006-12-06	18.66	18.66	18.51	18.51	1400
2006-12-07	18.66	18.91	18.66	18.75	700
2006-12-08	18.75	18.84	18.75	18.75	2700
2006-12-11	18.71	18.71	18.50	18.60	1300
2006-12-12	18.60	18.60	18.57	18.57	1900
2006-12-14	18.65	18.65	18.65	18.65	100
2006-12-15	18.80	18.90	18.75	18.75	1400
2006-12-18	18.70	18.70	18.70	18.70	2700
2006-12-20	18.70	18.70	18.70	18.70	100
2006-12-22	19.00	19.10	19.00	19.10	1000
2006-12-26	19.22	19.22	19.12	19.12	400
2006-12-27	19.06	19.07	19.06	19.06	700
2006-12-28	19.05	19.10	19.00	19.10	2900
2006-12-29	19.19	19.19	19.10	19.10	300
2007-01-03	19.12	19.12	19.05	19.06	4600
2007-01-04	19.01	19.12	19.01	19.12	3200
2007-01-05	19.30	19.40	19.30	19.40	1000
2007-01-08	19.45	19.60	19.45	19.52	1400
2007-01-09	19.60	19.60	19.60	19.60	1000
2007-01-10	19.75	20.00	19.75	20.00	1600
2007-01-11	20.10	20.10	20.10	20.10	100
2007-01-19	20.30	20.59	20.30	20.59	600
2007-01-22	20.45	20.45	20.20	20.20	1000
2007-01-23	20.20	20.20	20.20	20.20	300
2007-01-24	20.10	20.10	20.10	20.10	100
2007-01-25	20.13	20.13	19.84	19.84	1300
2007-01-26	19.75	19.75	19.75	19.75	100
2007-01-29	19.73	19.73	19.59	19.59	300
2007-01-30	19.65	19.84	19.65	19.80	1000
2007-02-01	19.62	19.62	19.62	19.62	100
2007-02-05	19.62	19.62	19.55	19.55	400
2007-02-06	19.50	19.50	19.39	19.39	2300
2007-02-07	19.39	19.39	19.39	19.39	300
2007-02-08	19.30	19.30	19.20	19.25	900
2007-02-12	19.13	19.13	19.13	19.13	1000
2007-02-13	19.14	19.14	19.00	19.00	1700
2007-02-14	19.05	19.05	19.05	19.05	1000
2007-02-15	18.98	18.98	18.98	18.98	400
2007-02-20	18.98	19.18	18.78	19.08	2600
2007-02-21	19.08	19.20	19.08	19.15	2600
2007-02-22	19.15	19.15	19.00	19.05	1800
2007-02-23	19.02	19.02	19.00	19.00	600
2007-02-26	19.00	19.03	18.92	18.96	3900
2007-02-27	19.05	19.05	18.53	18.54	2300
2007-02-28	18.50	18.57	18.50	18.57	1900
2007-03-01	18.70	18.70	18.70	18.70	500
2007-03-02	18.50	18.58	18.50	18.58	900
2007-03-05	18.70	18.75	18.70	18.75	200
2007-03-06	18.60	18.67	18.60	18.67	7900
2007-03-07	18.80	18.84	18.76	18.76	400
2007-03-08	18.58	18.81	18.58	18.69	3000
2007-03-12	18.58	18.92	18.58	18.79	2000
2007-03-14	18.58	18.71	18.58	18.58	1300
2007-03-15	18.54	18.70	18.54	18.63	400
2007-03-16	18.55	18.55	18.55	18.55	400
2007-03-19	18.54	18.54	18.54	18.54	600
2007-03-20	18.54	18.54	18.50	18.52	1400
2007-03-21	18.60	18.60	18.60	18.60	200
2007-03-22	18.60	18.60	18.60	18.60	300
2007-03-23	18.52	18.52	18.52	18.52	200
2007-03-27	18.60	18.87	18.60	18.68	16300
2007-03-28	18.68	18.68	18.60	18.61	4800
2007-03-29	18.65	18.70	18.65	18.65	1600
2007-03-30	18.65	18.65	18.65	18.65	100
2007-04-04	18.65	18.65	18.65	18.65	400
2007-04-05	18.65	18.65	18.61	18.61	800
2007-04-09	18.65	18.83	18.65	18.73	35000
2007-04-10	18.67	18.75	18.67	18.73	3000
2007-04-11	18.71	18.90	18.71	18.81	3300
2007-04-12	18.86	19.00	18.68	18.68	6300
2007-04-13	18.77	19.29	18.77	18.91	6400
2007-04-16	18.91	18.91	18.57	18.83	2300
2007-04-17	18.89	18.90	18.70	18.88	3400
2007-04-18	18.87	19.40	18.84	19.08	17100
2007-04-19	19.00	19.03	18.85	18.85	1500
2007-04-20	18.71	19.00	18.48	18.61	20600
2007-04-23	18.73	18.73	18.55	18.67	600
2007-04-24	18.55	18.55	18.22	18.23	2300
2007-04-25	18.23	18.26	18.05	18.05	8100
2007-04-26	18.03	18.05	18.00	18.00	3500
2007-04-27	18.05	18.13	18.05	18.13	400
2007-04-30	17.95	17.95	17.68	17.75	1300
2007-05-01	17.84	17.94	17.84	17.94	600
2007-05-02	17.85	17.86	17.85	17.85	1200
2007-05-03	17.85	17.85	17.85	17.85	200
2007-05-04	17.85	17.85	17.85	17.85	200
2007-05-07	17.85	17.85	17.72	17.72	1900
2007-05-08	17.80	17.80	17.80	17.80	700
2007-05-10	17.72	17.72	17.72	17.72	200
2007-05-11	17.72	17.72	17.65	17.65	500
2007-05-14	17.68	17.68	17.68	17.68	100
2007-05-15	17.68	17.68	17.68	17.68	400
2007-05-16	17.60	17.60	17.60	17.60	400
2007-05-18	17.64	17.64	17.48	17.48	2100
2007-05-21	17.60	17.60	17.60	17.60	500
2007-05-23	17.48	17.48	17.48	17.48	500
2007-05-25	17.42	17.47	17.42	17.47	300
2007-05-30	17.44	17.44	17.44	17.44	700
2007-05-31	17.50	17.50	17.40	17.40	500
2007-06-01	17.46	17.46	17.00	17.30	1800
2007-06-04	17.44	17.49	17.30	17.46	2100
2007-06-05	17.60	17.75	17.60	17.75	200
2007-06-06	17.60	17.66	17.60	17.66	300
2007-06-07	17.50	17.50	17.50	17.50	200
2007-06-08	17.37	17.40	17.37	17.40	500
2007-06-11	17.20	17.61	17.19	17.40	1200
2007-06-12	17.28	17.28	17.28	17.28	200
2007-06-18	16.55	16.70	16.55	16.70	7400
2007-06-19	16.67	16.87	16.67	16.87	3100
2007-06-20	16.68	16.70	16.68	16.70	800
2007-06-21	16.67	16.68	16.67	16.68	300
2007-06-22	16.76	17.49	16.76	17.48	2500
2007-06-25	17.35	17.45	17.35	17.45	600
2007-06-26	17.48	17.58	17.47	17.47	300
2007-06-27	17.60	17.88	17.60	17.88	1900
2007-06-28	17.88	17.90	17.75	17.85	8700
2007-06-29	18.00	18.01	17.85	18.01	1300
2007-07-02	18.03	18.43	18.03	18.43	700
2007-07-03	17.98	18.20	17.98	18.00	2400
2007-07-05	18.10	19.10	18.10	18.60	3100
2007-07-06	18.40	18.40	18.25	18.35	2400
2007-07-09	18.60	18.75	18.60	18.75	1700
2007-07-10	19.00	19.00	18.75	19.00	3100
2007-07-11	19.00	19.00	18.85	18.85	1200
2007-07-12	18.80	18.80	18.65	18.65	2200
2007-07-17	18.88	19.22	18.88	19.21	1400
2007-07-18	19.05	19.05	18.90	18.90	900
2007-07-19	18.78	19.04	18.78	19.04	1200
2007-07-23	18.90	18.95	18.58	18.58	3400
2007-07-24	18.61	18.61	18.61	18.61	3000
2007-07-26	18.61	18.61	18.55	18.55	600
2007-07-27	18.61	18.61	18.57	18.58	800
2007-07-30	18.58	18.59	18.58	18.59	900
2007-07-31	19.00	19.00	18.50	18.75	2300
2007-08-01	18.50	18.70	17.65	18.70	3200
2007-08-02	18.60	18.70	18.50	18.50	400
2007-08-03	18.35	18.35	17.75	17.75	700
2007-08-06	17.60	17.60	17.60	17.60	1000
2007-08-07	17.85	17.85	17.45	17.70	52200
2007-08-08	17.85	17.90	17.50	17.50	15600
2007-08-09	17.45	17.45	17.25	17.25	300
2007-08-10	17.00	17.65	16.25	17.14	11600
2007-08-13	17.00	17.00	17.00	17.00	1000
2007-08-15	16.80	16.80	16.80	16.80	100
2007-08-16	16.65	16.84	16.40	16.40	24800
2007-08-17	16.40	16.44	16.10	16.43	3400
2007-08-20	16.44	16.75	16.30	16.30	25900
2007-08-21	16.55	16.65	16.50	16.50	1400
2007-08-22	16.67	16.67	16.67	16.67	200
2007-08-23	16.75	16.75	16.00	16.25	2800
2007-08-24	16.26	16.65	16.26	16.50	10700
2007-08-27	16.50	16.50	16.50	16.50	1400
2007-08-28	16.35	16.35	16.00	16.23	4300
2007-08-29	16.30	16.32	16.30	16.30	700
2007-08-30	16.41	16.80	16.33	16.80	4900
2007-08-31	16.85	16.85	16.70	16.85	2000
2007-09-04	16.85	17.19	16.79	17.19	4700
2007-09-07	17.19	17.30	16.89	17.30	8100
2007-09-11	17.00	17.75	17.00	17.75	300
2007-09-12	17.75	18.25	17.75	18.25	5200
2007-09-13	17.75	17.85	17.50	17.50	9400
2007-09-14	17.50	17.50	17.50	17.50	500
2007-09-18	17.75	17.80	17.75	17.75	22300
2007-09-21	17.75	17.75	17.70	17.70	5100
2007-09-24	17.75	17.75	17.74	17.74	20624
2007-09-26	17.74	17.74	17.74	17.74	2500
2007-09-27	17.70	17.70	17.70	17.70	100
2007-10-04	17.70	17.70	17.70	17.70	100
2007-10-08	17.70	17.75	17.20	17.75	1000
2007-10-09	17.75	17.95	17.55	17.70	11374
2007-10-11	17.35	17.35	17.35	17.35	1000
2007-10-17	17.50	17.50	17.30	17.30	1800
2007-10-19	17.00	17.01	16.95	17.00	1159
2007-10-22	16.90	16.90	16.90	16.90	1500
2007-10-23	16.75	17.01	16.75	17.01	1300
2007-10-24	17.35	17.35	17.35	17.35	100
2007-10-26	17.05	17.05	16.95	16.95	400
2007-10-29	16.75	16.75	16.60	16.60	765
2007-11-01	16.65	16.67	16.65	16.67	200
2007-11-02	16.60	16.60	16.60	16.60	300
2007-11-06	16.50	16.65	15.10	16.15	1200
2007-11-07	17.00	17.00	16.50	16.50	6900
2007-11-08	16.00	16.50	16.00	16.48	6202
2007-11-09	15.64	15.64	15.64	15.64	350
2007-11-12	16.00	16.50	16.00	16.26	2100
2007-11-13	16.50	16.50	15.15	16.45	3506
2007-11-14	16.15	16.15	16.12	16.12	1294
2007-11-15	16.25	16.25	16.25	16.25	150
2007-11-16	16.25	16.25	16.24	16.24	1800
2007-11-19	16.14	16.14	15.79	15.84	700
2007-11-20	16.15	16.15	16.15	16.15	1735
2007-11-21	16.00	16.00	15.31	15.31	2100
2007-11-23	15.50	15.50	15.31	15.31	1400
2007-11-26	16.05	16.05	15.75	15.75	25600
2007-11-27	15.60	15.60	15.50	15.50	1100
2007-11-28	15.50	16.25	15.50	16.15	465
2007-11-30	15.50	16.50	15.50	16.50	600
2007-12-03	16.20	16.20	15.75	15.75	1100
2007-12-05	16.00	16.00	15.75	15.75	1102
2007-12-06	15.85	15.85	15.85	15.85	700
2007-12-07	15.90	15.90	15.70	15.70	1700
2007-12-10	16.00	16.00	16.00	16.00	1000
2007-12-11	15.80	15.95	15.80	15.90	1603
2007-12-12	16.00	16.00	15.80	15.90	13714
2007-12-13	15.40	15.40	15.20	15.20	300
2007-12-14	15.50	15.50	15.50	15.50	1933
2007-12-17	15.40	15.40	15.40	15.40	500
2007-12-18	15.00	15.00	15.00	15.00	300
2007-12-19	15.00	15.00	14.61	14.61	1371
2007-12-20	14.77	14.85	14.77	14.85	900
2007-12-21	15.00	15.00	14.85	14.85	24700
2007-12-24	14.50	15.00	14.00	15.00	650
2007-12-26	14.74	14.74	14.10	14.10	3104
2007-12-27	14.25	14.25	14.00	14.00	3602
2007-12-28	14.50	14.90	14.50	14.50	5912
2007-12-31	14.50	14.51	14.25	14.25	938
2008-01-02	14.00	14.15	14.00	14.15	900
2008-01-03	14.35	14.35	14.35	14.35	200
2008-01-04	14.15	14.85	14.15	14.71	2114
2008-01-07	15.00	15.50	14.94	14.94	2100
2008-01-08	14.61	14.80	14.40	14.40	2300
2008-01-09	15.00	15.00	14.85	14.85	600
2008-01-10	15.00	15.00	14.60	14.60	550
2008-01-11	14.79	15.00	14.79	15.00	524
2008-01-14	14.84	14.85	14.35	14.50	2971
2008-01-15	15.00	15.00	14.50	14.87	3400
2008-01-16	14.48	14.85	14.26	14.26	2400
2008-01-18	14.25	14.25	14.00	14.00	1200
2008-01-22	13.51	15.15	13.51	15.00	4138
2008-01-23	15.00	15.50	14.95	14.95	8617
2008-01-24	15.00	15.00	15.00	15.00	400
2008-01-25	15.00	15.00	15.00	15.00	1300
2008-01-29	14.71	15.00	14.71	15.00	900
2008-01-30	14.77	14.77	14.77	14.77	200
2008-01-31	15.15	15.35	15.15	15.35	300
2008-02-01	15.50	15.65	15.50	15.65	2100
2008-02-04	15.75	15.75	15.75	15.75	450
2008-02-07	15.60	15.60	15.45	15.45	700
2008-02-08	15.60	15.60	15.60	15.60	200
2008-02-12	15.45	15.45	13.50	14.50	3948
2008-02-13	14.79	14.79	14.34	14.70	3413
2008-02-14	14.50	14.53	14.50	14.50	1600
2008-02-15	14.55	14.60	14.52	14.52	1502
2008-02-19	14.72	14.72	14.72	14.72	300
2008-02-20	15.00	15.25	15.00	15.10	400
2008-02-25	15.00	15.00	14.90	14.90	300
2008-02-26	15.10	15.10	15.00	15.00	10100
2008-02-27	15.25	15.25	15.25	15.25	200
2008-02-29	15.00	15.00	15.00	15.00	200
2008-03-03	14.90	14.90	14.90	14.90	100
2008-03-04	14.75	14.75	14.75	14.75	100
2008-03-05	14.50	14.50	14.42	14.42	598
2008-03-06	14.50	14.75	14.50	14.75	402
2008-03-07	14.50	14.50	14.50	14.50	400
2008-03-12	14.70	15.25	14.70	15.00	3313
2008-03-17	14.00	14.00	13.50	13.50	200
2008-03-18	14.00	14.00	14.00	14.00	325
2008-03-19	14.12	15.00	14.12	14.30	12970
2008-03-20	14.50	14.50	14.50	14.50	798
2008-03-27	14.85	14.85	14.80	14.80	600
2008-04-01	14.76	14.76	14.76	14.76	400
2008-04-10	14.75	14.75	14.50	14.50	2030
2008-04-11	14.60	14.60	14.50	14.50	3100
2008-04-14	14.65	14.65	14.65	14.65	3000
2008-04-17	14.60	14.60	14.60	14.60	100
2008-04-21	14.99	15.00	14.98	15.00	2480
2008-04-23	14.70	14.70	14.00	14.00	2600
2008-04-24	14.00	14.00	14.00	14.00	1000
2008-04-25	14.00	14.00	13.50	13.50	1100
2008-04-28	13.50	13.50	13.50	13.50	200
2008-04-29	14.00	14.00	13.00	13.53	2700
2008-04-30	13.70	13.70	13.70	13.70	100
2008-05-01	14.00	14.17	14.00	14.17	600
2008-05-02	14.15	14.15	14.15	14.15	100
2008-05-07	14.50	14.50	14.50	14.50	200
2008-05-12	14.50	14.50	14.50	14.50	400
2008-05-13	13.67	13.67	13.00	13.50	700
2008-05-14	14.00	14.00	14.00	14.00	398
2008-05-15	13.11	13.51	13.00	13.51	600
2008-05-19	13.61	13.61	13.60	13.60	300
2008-05-21	14.00	14.00	14.00	14.00	200
2008-05-23	13.06	13.06	13.06	13.06	100
2008-05-28	13.75	13.75	13.00	13.08	1800
2008-05-29	14.00	14.00	14.00	14.00	200
2008-05-30	13.59	13.59	13.51	13.52	400
2008-06-03	14.00	14.00	14.00	14.00	100
2008-06-04	14.00	14.00	14.00	14.00	500
2008-06-11	13.75	13.75	13.75	13.75	200
2008-06-13	13.00	13.00	13.00	13.00	225
2008-06-17	13.00	13.00	13.00	13.00	2675
2008-06-18	13.10	13.10	12.95	13.10	8130
2008-06-24	13.00	13.00	12.50	13.00	3193
2008-06-25	13.00	13.00	12.97	13.00	1900
2008-06-26	12.00	12.50	12.00	12.50	900
2008-06-30	11.50	12.00	11.00	11.25	4650
2008-07-01	11.30	11.30	11.30	11.30	200
2008-07-02	10.61	11.60	10.61	11.60	828
2008-07-03	11.00	11.00	11.00	11.00	500
2008-07-07	11.20	11.20	11.01	11.01	1000
2008-07-15	10.95	10.95	9.50	10.00	4555
2008-07-16	10.00	10.75	10.00	10.75	3104
2008-07-17	10.80	11.45	10.10	11.45	2150
2008-07-18	11.45	11.45	11.40	11.40	955
2008-07-22	11.41	11.65	11.41	11.65	700
2008-07-23	11.60	11.60	11.60	11.60	200
2008-07-24	11.41	11.60	11.41	11.60	1500
2008-07-25	11.80	12.00	11.80	12.00	800
2008-07-30	11.65	11.65	10.27	10.27	4596
2008-07-31	10.50	10.50	9.86	9.86	13300
2008-08-01	10.00	10.00	9.86	9.86	4100
2008-08-04	10.00	10.00	10.00	10.00	4000
2008-08-05	10.03	10.03	9.99	10.00	2150
2008-08-06	10.01	10.01	10.01	10.01	1200
2008-08-07	10.05	10.05	9.85	10.00	8000
2008-08-08	10.05	12.00	10.00	11.15	19496
2008-08-11	11.00	11.40	11.00	11.40	650
2008-08-12	11.40	11.40	11.39	11.40	1225
2008-08-13	11.74	11.74	11.60	11.60	4165
2008-08-14	11.45	11.59	11.45	11.59	600
2008-08-15	11.50	11.60	11.50	11.60	2600
2008-08-18	11.60	12.45	11.50	12.45	9100
2008-08-19	12.50	12.50	11.75	12.40	2200
2008-08-20	12.25	12.50	12.23	12.25	1700
2008-08-22	13.00	13.00	12.45	12.45	1400
2008-08-25	12.50	12.50	12.50	12.50	300
2008-08-27	12.35	12.35	12.00	12.00	593
2008-08-28	12.00	12.00	11.05	11.05	2450
2008-09-04	12.95	12.95	12.00	12.00	1100
2008-09-05	12.50	12.50	12.00	12.50	6917
2008-09-10	12.50	12.50	12.50	12.50	500
2008-09-16	12.25	12.25	11.75	12.25	525
2008-09-17	11.95	11.95	11.60	11.60	475
2008-09-19	13.00	13.00	11.50	12.50	8479
2008-09-22	12.00	12.00	12.00	12.00	200
2008-09-24	12.00	12.25	11.50	12.25	2168
2008-09-25	11.75	12.25	11.50	11.50	1005
2008-09-26	11.99	13.00	11.99	12.00	1100
2008-09-29	12.00	12.00	12.00	12.00	500
2008-09-30	11.52	11.52	11.52	11.52	100
2008-10-02	11.50	11.50	11.50	11.50	100
2008-10-06	11.54	11.54	11.50	11.52	659
2008-10-07	10.48	12.00	10.48	11.52	2491
2008-10-08	11.25	11.25	11.00	11.00	200
2008-10-09	11.50	11.50	10.75	11.00	500
2008-10-10	10.90	11.00	10.90	11.00	800
2008-10-13	10.90	11.25	10.90	11.00	1100
2008-10-14	11.50	11.50	11.50	11.50	3100
2008-10-15	11.00	11.00	10.45	10.45	1290
2008-10-16	10.00	10.00	10.00	10.00	400
2008-10-17	10.75	10.75	10.75	10.75	100
2008-10-22	9.00	10.00	8.50	8.50	3400
2008-10-23	9.98	10.00	9.00	9.00	1200
2008-10-27	9.80	9.80	9.80	9.80	300
2008-10-28	9.50	9.80	9.50	9.50	3300
2008-10-30	9.65	9.65	9.03	9.65	4876
2008-10-31	9.02	9.02	9.00	9.01	400
2008-11-03	10.00	10.00	10.00	10.00	100
2008-11-04	9.01	9.01	9.01	9.01	100
2008-11-05	9.51	9.51	9.50	9.51	304
2008-11-06	9.38	9.38	9.00	9.05	600
2008-11-07	9.25	9.25	9.25	9.25	100
2008-11-10	9.50	9.50	9.48	9.50	396
2008-11-11	9.05	9.05	9.00	9.00	2000
2008-11-13	9.00	9.52	9.00	9.52	3905
2008-11-14	9.00	9.00	9.00	9.00	100
2008-11-19	9.00	9.03	9.00	9.03	816
2008-11-20	9.03	9.03	9.03	9.03	100
2008-11-21	9.52	9.52	9.00	9.51	700
2008-11-24	9.01	9.01	9.01	9.01	300
2008-11-25	9.00	9.00	8.80	8.80	6499
2008-11-26	9.00	9.00	9.00	9.00	400
2008-12-02	8.60	8.60	7.25	8.20	1105
2008-12-03	7.80	7.80	7.00	7.71	14100
2008-12-04	8.10	8.24	8.00	8.00	4800
2008-12-05	8.00	8.00	7.01	7.50	7750
2008-12-08	8.00	8.00	8.00	8.00	1741
2008-12-09	7.10	7.99	7.10	7.99	7900
2008-12-10	8.00	8.00	7.01	7.74	2300
2008-12-11	7.50	7.50	7.50	7.50	100
2008-12-12	7.25	7.25	7.23	7.24	6400
2008-12-15	7.30	7.64	7.30	7.30	700
2008-12-16	7.25	7.53	6.89	7.53	4144
2008-12-17	7.30	7.51	7.25	7.44	4584
2008-12-19	7.10	7.10	6.76	6.76	1045
2008-12-22	7.53	7.53	7.53	7.53	200
2008-12-23	7.41	7.41	7.00	7.20	4227
2008-12-24	7.42	7.42	7.42	7.42	550
2008-12-26	7.01	7.26	7.01	7.26	9500
2008-12-29	7.01	7.25	6.87	7.14	3050
2008-12-30	7.18	7.25	6.01	7.12	15038
2008-12-31	7.17	7.43	7.12	7.21	5345
2009-01-02	8.00	8.01	8.00	8.00	500
2009-01-06	8.07	8.07	7.81	7.81	2705
2009-01-07	8.55	8.55	8.55	8.55	100
2009-01-08	7.54	8.99	7.23	8.41	1500
2009-01-09	8.33	8.33	8.33	8.33	100
2009-01-13	8.28	8.28	7.56	8.26	500
2009-01-15	8.22	8.24	8.22	8.24	200
2009-01-20	8.30	8.30	8.30	8.30	250
2009-01-21	8.29	8.29	8.29	8.29	600
2009-01-22	8.99	8.99	7.55	7.55	1048
2009-01-23	7.66	7.66	7.55	7.55	1220
2009-01-28	8.00	8.00	8.00	8.00	100
2009-01-29	8.34	8.34	6.76	6.90	950
2009-02-02	8.00	8.00	8.00	8.00	308
2009-02-04	7.75	7.75	7.00	7.00	2100
2009-02-05	7.50	7.50	6.75	6.75	200
2009-02-06	7.20	7.20	7.19	7.20	1077
2009-02-11	8.99	8.99	8.00	8.75	800
2009-02-12	8.05	9.00	8.05	8.73	1300
2009-02-13	8.10	8.59	8.00	8.58	2100
2009-02-17	8.50	8.50	8.50	8.50	1100
2009-02-19	8.49	8.49	7.75	7.75	2100
2009-02-20	8.24	8.51	8.24	8.50	663
2009-02-23	8.57	8.57	7.75	7.75	2192
2009-02-24	8.50	8.50	8.50	8.50	500
2009-02-27	7.52	8.12	7.52	8.12	400
2009-03-02	6.63	8.84	6.63	8.84	1100
2009-03-05	7.60	7.60	6.30	7.05	710
2009-03-06	7.05	7.07	7.05	7.05	1202
2009-03-09	7.28	7.28	7.28	7.28	200
2009-03-13	7.66	7.66	7.66	7.66	200
2009-03-16	8.24	8.24	8.24	8.24	1100
2009-03-18	8.71	8.71	8.71	8.71	1000
2009-03-20	8.74	8.74	8.74	8.74	574
2009-03-23	8.75	8.75	8.75	8.75	300
2009-03-26	8.75	8.75	8.75	8.75	187
2009-03-27	8.99	8.99	8.99	8.99	200
2009-03-31	7.51	7.51	7.51	7.51	800
2009-04-03	8.99	9.10	7.52	9.10	3497
2009-04-06	9.49	9.50	9.49	9.49	2400
2009-04-07	9.50	9.50	9.50	9.50	1000
2009-04-09	9.36	9.49	9.35	9.49	1677
2009-04-16	9.49	9.56	9.49	9.55	5000
2009-04-17	9.00	9.51	9.00	9.51	1100
2009-04-21	9.10	9.10	9.10	9.10	100
2009-04-23	8.22	8.22	7.52	7.55	850
2009-04-27	7.88	7.88	7.87	7.87	772
2009-04-29	7.61	7.80	7.61	7.80	2400
2009-04-30	7.92	7.92	7.85	7.85	200
2009-05-01	8.50	8.50	7.86	7.87	536
2009-05-04	7.87	7.89	7.87	7.89	300
2009-05-06	7.90	7.90	7.90	7.90	100
2009-05-08	7.90	8.13	7.89	8.13	2070
2009-05-13	8.48	8.48	8.48	8.48	500
2009-05-14	8.50	8.50	8.50	8.50	500
2009-05-15	8.50	8.50	8.50	8.50	200
2009-05-18	7.84	7.84	7.84	7.84	100
2009-05-20	8.50	8.50	8.50	8.50	100
2009-05-21	7.85	7.85	7.85	7.85	100
2009-05-22	9.23	9.23	7.84	7.84	1062
2009-05-26	8.05	8.05	8.05	8.05	1700
2009-05-27	8.00	8.00	8.00	8.00	4000
2009-05-28	7.90	10.97	7.90	10.97	5458
2009-05-29	10.70	10.70	7.85	9.45	12507
2009-06-01	9.40	9.40	8.52	8.52	500
2009-06-02	8.40	9.10	8.40	8.42	2200
2009-06-03	8.78	9.20	8.78	10.55	2400
2009-06-04	10.20	10.20	9.00	9.00	2930
2009-06-08	8.52	8.62	8.52	8.54	400
2009-06-09	9.65	10.49	8.88	9.93	1817
2009-06-10	9.04	9.04	8.80	8.80	400
2009-06-11	9.00	9.00	9.00	9.00	808
2009-06-12	9.00	9.00	9.00	9.00	185
2009-06-15	9.00	9.00	8.52	8.52	302
2009-06-16	8.57	8.57	8.57	8.57	500
2009-06-17	8.53	8.53	8.53	8.53	200
2009-06-19	8.53	8.53	8.53	8.53	200
2009-06-23	8.50	8.50	8.50	8.50	2400
2009-06-24	7.85	8.20	7.76	8.20	1383
2009-06-26	8.55	8.55	8.35	8.35	1700
2009-06-29	8.20	8.59	8.20	10.29	1400
2009-06-30	10.10	10.10	8.00	8.10	2400
2009-07-01	9.48	10.23	9.07	10.00	2193
2009-07-02	9.50	9.50	9.50	9.50	100
2009-07-06	9.62	9.62	9.60	9.60	1177
2009-07-07	9.44	9.44	9.07	9.07	2375
2009-07-08	9.07	9.07	8.55	8.56	1100
2009-07-09	8.50	9.84	8.50	9.79	300
2009-07-10	9.19	9.19	9.19	9.19	100
2009-07-13	8.99	8.99	8.99	8.99	100
2009-07-15	8.29	8.41	8.28	8.41	900
2009-07-16	8.55	8.95	8.50	8.95	1800
2009-07-20	9.73	9.73	9.50	9.50	300
2009-07-21	9.25	9.30	9.25	9.30	700
2009-07-23	9.05	9.25	9.05	9.10	300
2009-07-24	9.15	9.15	9.15	9.15	200
2009-07-27	9.30	9.30	9.30	9.30	500
2009-07-28	9.20	9.20	8.50	8.90	1000
2009-08-03	9.00	9.00	9.00	9.00	100
2009-08-06	8.51	8.90	8.50	8.80	2491
2009-08-07	9.00	9.00	7.66	7.66	6295
2009-08-10	9.72	9.72	9.72	9.72	1000
2009-08-11	9.26	9.26	8.12	8.12	1415
2009-08-13	9.62	9.62	8.30	8.32	1137
2009-08-18	9.31	9.31	9.31	9.31	100
2009-08-21	9.31	9.31	8.95	8.96	550
2009-08-26	9.00	9.00	9.00	9.00	361
2009-08-27	8.90	9.00	8.90	9.00	7684
2009-09-02	8.90	8.90	8.78	8.78	3100
2009-09-03	8.40	8.40	8.40	8.40	900
2009-09-08	8.90	8.90	8.89	8.89	310
2009-09-09	8.83	8.83	8.83	8.83	534
2009-09-10	8.79	8.79	8.79	8.79	500
2009-09-11	8.79	8.80	8.74	8.74	1000
2009-09-14	8.74	8.74	8.74	8.74	100
2009-09-15	8.74	8.74	8.74	8.74	100
2009-09-16	8.75	8.80	8.29	8.29	9000
2009-09-17	8.80	8.80	8.40	8.40	1600
2009-09-21	8.80	8.80	8.80	8.80	1000
2009-09-22	8.70	8.70	8.70	8.70	200
2009-09-28	8.75	8.75	8.75	8.75	300
2009-10-01	8.60	8.60	8.50	8.50	1800
2009-10-06	8.52	8.52	8.40	8.45	9198
2009-10-08	8.80	8.80	8.50	8.79	1900
2009-10-14	8.80	8.80	8.79	8.79	655
2009-10-15	8.79	8.80	8.79	8.80	300
2009-10-16	8.79	8.80	8.79	8.80	300
2009-10-19	8.80	8.90	8.80	8.90	2300
2009-10-22	9.00	9.14	9.00	9.14	2100
2009-10-23	9.39	9.50	9.39	9.50	1316
2009-10-29	9.49	9.49	9.49	9.49	100
2009-10-30	9.75	9.80	9.52	9.52	3645
2009-11-02	9.45	9.45	9.06	9.17	4320
2009-11-03	9.07	9.07	9.03	9.03	690
2009-11-04	9.25	9.26	9.25	9.25	2400
2009-11-06	9.02	9.02	9.02	9.02	400
2009-11-09	9.05	9.05	9.05	9.05	2200
2009-11-11	9.46	9.46	9.46	9.46	100
2009-11-12	9.46	9.46	9.46	9.46	114
2009-11-17	9.45	9.48	9.45	9.45	600
2009-11-18	9.48	9.48	9.48	9.48	150
2009-11-19	9.48	9.55	9.48	9.55	600
2009-11-20	9.71	9.71	9.71	9.71	157
2009-11-23	9.32	9.32	9.30	9.30	463
2009-11-24	9.15	9.15	9.01	9.01	8197
2009-11-30	9.00	9.00	9.00	9.00	920
2009-12-01	9.49	9.49	8.88	8.88	12389
2009-12-02	8.95	8.95	8.76	8.76	744
2009-12-03	8.75	8.78	8.75	8.75	1700
2009-12-04	8.75	8.75	8.75	8.75	100
2009-12-07	8.93	8.93	8.67	8.67	1009
2009-12-08	8.67	8.67	8.67	8.67	300
2009-12-09	8.50	8.99	8.46	8.47	2720
2009-12-10	8.46	8.46	8.46	8.46	100
2009-12-11	9.35	9.35	8.58	8.58	200
2009-12-14	8.61	8.61	8.60	8.60	1182
2009-12-15	8.51	8.60	8.51	8.60	1627
2009-12-18	8.85	8.85	8.85	8.85	258
2009-12-21	8.84	8.84	8.84	8.84	400
2009-12-22	8.83	8.83	8.83	8.83	800
2009-12-23	9.14	9.15	8.68	8.68	1167
2009-12-28	8.42	8.42	8.42	8.42	450
2009-12-30	8.53	8.59	8.50	8.59	2652
2009-12-31	8.45	8.45	8.45	8.45	300
2010-01-04	9.00	9.00	8.99	8.99	1500
2010-01-05	8.75	8.75	8.51	8.51	2200
2010-01-14	9.40	9.40	9.00	9.00	1629
2010-01-15	9.30	9.30	9.00	9.00	1371
2010-01-19	8.60	8.60	8.50	8.50	1000
2010-01-21	9.67	9.67	9.00	9.00	1200
2010-01-25	9.44	9.44	9.32	9.40	500
2010-01-26	9.28	9.40	9.20	9.40	6000
2010-01-27	9.85	11.00	9.85	10.72	6300
2010-01-28	10.50	11.00	10.50	10.94	7500
2010-01-29	11.33	11.51	11.32	11.33	9466
2010-02-01	11.34	11.51	11.34	11.50	3800
2010-02-02	11.75	11.75	11.74	11.75	3000
2010-02-03	12.10	12.11	11.74	11.74	1756
2010-02-04	11.95	11.95	11.75	11.75	467
2010-02-05	11.95	11.95	11.75	11.75	200
2010-02-08	11.34	11.34	11.34	11.34	100
2010-02-09	11.95	11.95	11.50	11.50	540
2010-02-10	11.85	11.85	11.65	11.65	200
2010-02-11	11.58	11.85	11.58	11.84	1628
2010-02-12	11.00	12.01	11.00	12.00	3108
2010-02-16	11.85	11.85	11.85	11.85	1000
2010-02-17	11.85	11.85	11.85	11.85	738
2010-02-19	11.90	11.90	11.52	11.75	429
2010-02-22	12.24	12.24	11.50	11.57	902
2010-02-24	11.85	11.85	11.85	11.85	331
2010-02-26	11.89	11.89	11.86	11.86	600
2010-03-01	11.76	12.25	11.76	12.25	1970
2010-03-02	12.25	12.50	12.25	12.47	2311
2010-03-05	13.00	13.00	13.00	13.00	150
2010-03-11	12.55	15.81	12.55	15.28	4526
2010-03-12	12.59	14.15	12.59	12.80	8733
2010-03-17	12.89	13.45	12.89	12.96	2524
2010-03-18	12.96	12.96	12.96	12.96	100
2010-03-22	13.20	13.20	12.96	13.05	3194
2010-03-24	13.59	13.59	13.39	13.41	1450
2010-03-25	13.80	13.90	13.77	13.90	2000
2010-03-29	14.00	14.00	13.72	13.72	1100
2010-03-30	14.00	14.27	14.00	14.05	3938
2010-03-31	14.10	14.10	14.00	14.00	2100
2010-04-01	15.14	15.14	13.75	13.75	1800
2010-04-05	13.63	14.01	13.25	13.40	4701
2010-04-06	13.56	13.61	13.55	13.61	600
2010-04-07	13.50	13.50	13.50	13.50	750
2010-04-08	13.73	14.80	13.73	13.80	3300
2010-04-09	14.30	14.30	12.93	13.40	4349
2010-04-12	13.90	13.90	13.57	13.57	1000
2010-04-13	13.57	13.57	13.25	13.25	1451
2010-04-14	13.30	13.30	13.25	13.25	2921
2010-04-15	13.28	13.28	13.25	13.25	1000
2010-04-16	13.35	13.50	13.25	13.25	830
2010-04-19	13.20	13.50	13.00	13.50	5074
2010-04-20	13.25	13.28	13.00	13.25	15300
2010-04-21	13.18	13.19	13.15	13.19	2703
2010-04-22	13.01	13.01	13.01	13.01	1000
2010-04-23	13.25	13.25	12.89	12.89	4980
2010-04-26	13.49	13.50	13.27	13.27	15675
2010-04-30	13.25	13.25	13.00	13.05	3100
2010-05-03	13.10	13.11	13.00	13.11	400
2010-05-04	13.00	13.00	13.00	13.00	700
2010-05-05	13.00	13.00	12.81	12.81	2110
2010-05-06	12.81	12.94	12.81	12.94	200
2010-05-07	12.85	13.20	12.85	12.91	2843
2010-05-10	13.75	13.75	12.80	12.80	300
2010-05-11	13.43	13.49	12.73	12.90	4222
2010-05-12	12.13	12.13	12.13	12.13	380
2010-05-13	12.08	12.95	12.08	12.65	3001
2010-05-14	12.65	12.65	12.50	12.50	1400
2010-05-17	12.51	12.51	12.51	12.51	145
2010-05-18	12.75	12.75	12.52	12.52	1415
2010-05-19	12.50	12.50	12.50	12.50	620
2010-05-21	13.62	13.62	12.50	12.50	626
2010-05-24	12.90	12.90	12.90	12.90	1847
2010-05-25	12.52	12.65	12.50	12.65	1233
2010-05-26	12.62	13.70	12.50	13.70	3461
2010-05-27	12.53	12.53	12.50	12.50	358
2010-06-01	13.00	13.00	13.00	13.00	700
2010-06-03	13.03	13.03	13.03	13.03	117
2010-06-04	12.50	12.78	12.50	12.78	200
2010-06-07	12.51	12.51	12.51	12.51	100
2010-06-09	12.60	13.00	12.60	12.75	1544
2010-06-10	12.78	12.90	12.75	12.90	1200
2010-06-15	13.00	13.00	13.00	13.00	200
2010-06-17	13.00	13.00	12.78	12.78	1900
2010-06-18	12.51	12.51	12.00	12.12	8513
2010-06-22	12.27	12.27	12.27	12.27	100
2010-06-23	12.87	12.87	12.69	12.69	360
2010-06-25	12.26	12.26	12.26	12.26	301
2010-06-28	12.85	12.85	12.29	12.40	543
2010-06-29	12.40	12.40	12.25	12.40	4187
2010-06-30	12.85	12.90	12.70	12.70	700
2010-07-01	12.47	12.47	12.46	12.46	200
2010-07-02	12.48	12.48	12.45	12.45	2100
2010-07-06	12.45	12.45	12.45	12.45	663
2010-07-08	12.45	12.45	12.45	12.45	620
2010-07-09	12.59	12.59	12.59	12.59	480
2010-07-12	13.00	13.00	12.64	12.98	1100
2010-07-14	12.99	13.00	12.99	13.00	1000
2010-07-19	12.85	12.85	12.85	12.85	200
2010-07-20	13.10	13.10	13.10	13.10	1030
2010-07-28	12.91	12.91	12.91	12.91	300
2010-08-02	12.93	13.10	12.93	12.94	600
2010-08-03	13.10	13.13	13.10	13.11	500
2010-08-04	13.11	13.11	13.10	13.10	3245
2010-08-05	13.05	13.11	13.05	13.11	1675
2010-08-06	13.10	13.22	13.10	13.22	3100
2010-08-12	13.25	13.25	13.25	13.25	8000
2010-08-16	13.10	13.10	13.06	13.10	600
2010-08-19	13.02	13.02	13.02	13.02	200
2010-08-23	13.07	13.71	13.01	13.02	4627
2010-08-24	13.01	13.69	13.01	13.01	4674
2010-08-25	12.52	12.65	12.50	12.50	5803
2010-08-27	12.97	12.97	12.60	12.60	421
2010-08-31	13.00	13.00	13.00	13.00	1622
2010-09-02	12.31	12.67	12.31	12.62	660
2010-09-03	12.62	12.62	12.62	12.62	101
2010-09-08	12.31	12.99	12.31	12.90	707
2010-09-14	12.50	12.50	12.50	12.50	100
2010-09-16	13.25	13.40	12.45	12.58	3005
2010-09-17	12.51	12.51	12.45	12.50	2108
2010-09-21	12.25	13.00	12.25	13.00	3800
2010-09-24	13.00	13.01	12.23	12.23	1300
2010-09-29	12.00	12.00	12.00	12.00	1095
2010-10-01	12.25	12.25	12.25	12.25	546
2010-10-22	12.27	12.80	12.27	12.80	1500
2010-10-25	13.48	13.51	13.01	13.01	1615
2010-11-03	12.62	12.62	12.61	12.61	2000
2010-11-05	13.46	13.53	13.02	13.02	1888
2010-11-08	13.05	13.05	13.05	13.05	460
2010-11-09	13.25	14.05	13.25	13.80	1256
2010-11-10	14.05	14.10	14.04	14.10	356
2010-11-11	15.15	17.47	15.15	17.47	206
2010-11-12	15.90	15.90	13.33	13.33	900
2010-11-16	12.91	13.07	12.85	13.07	1180
2010-11-18	12.99	12.99	12.99	12.99	100
2010-11-23	17.21	17.21	15.99	16.00	1700
2010-12-02	15.00	15.00	15.00	15.00	1800
2010-12-13	15.75	15.75	15.75	15.75	300
2010-12-15	16.85	16.85	16.85	16.85	100
2010-12-22	16.72	16.72	16.70	16.70	200
2010-12-30	17.85	17.85	13.77	17.80	400
2010-12-31	16.26	16.26	15.43	15.43	2712
2011-01-03	17.39	17.39	14.30	15.00	4665
2011-01-04	14.42	14.55	14.42	14.55	1606
2011-01-05	14.54	15.25	14.54	15.25	2178
2011-01-06	15.00	15.49	14.53	15.49	3756
2011-01-07	15.40	15.40	15.30	15.30	1200
2011-01-10	15.30	15.30	14.41	15.00	7282
2011-01-11	14.75	14.80	14.70	14.80	4616
2011-01-12	14.90	15.07	14.90	15.07	1813
2011-01-13	15.30	15.40	14.90	15.30	2000
2011-01-14	15.50	16.09	15.32	15.40	6377
2011-01-18	16.65	16.65	15.00	15.86	4470
2011-01-19	15.68	16.45	15.00	16.45	6267
2011-01-20	15.55	16.45	15.50	16.00	9209
2011-01-21	16.00	17.80	15.90	16.50	12111
2011-01-24	16.48	16.50	15.24	15.47	8006
2011-01-25	15.79	15.79	15.75	15.75	604
2011-01-26	15.75	15.75	15.26	15.34	491
2011-01-27	15.72	16.87	15.72	16.00	3448
2011-01-28	15.31	15.34	15.24	15.30	1100
2011-01-31	15.34	15.43	15.34	15.43	990
2011-02-01	15.81	15.81	15.81	15.81	200
2011-02-02	15.28	15.49	15.25	15.49	1160
2011-02-03	15.95	15.95	15.75	15.75	6901
2011-02-04	15.75	15.85	15.75	15.75	2427
2011-02-07	15.75	15.75	15.64	15.64	371
2011-02-08	15.74	16.00	15.35	15.48	8755
2011-02-09	15.25	15.50	14.64	15.16	5149
2011-02-11	15.26	15.26	14.80	14.99	1814
2011-02-14	14.78	15.00	14.54	14.77	2000
2011-02-15	15.01	15.01	15.00	15.00	3098
2011-02-16	14.92	15.27	14.56	14.80	3653
2011-02-17	15.18	15.19	15.04	15.04	700
2011-02-18	15.16	15.19	15.08	15.08	529
2011-02-22	14.88	14.99	14.88	14.99	200
2011-02-23	15.95	15.95	15.09	15.09	550
2011-02-24	14.81	14.91	14.80	14.91	2495
2011-02-25	15.01	15.25	14.81	14.81	1500
2011-02-28	14.94	14.94	14.90	14.90	247
2011-03-01	14.83	14.83	14.51	14.55	1310
2011-03-03	14.60	14.60	14.60	14.60	300
2011-03-07	14.97	15.24	14.55	14.55	2028
2011-03-08	14.55	14.69	14.55	14.69	200
2011-03-09	14.58	15.00	14.58	15.00	600
2011-03-11	15.27	15.27	15.18	15.18	700
2011-03-14	15.19	15.29	15.19	15.24	1200
2011-03-15	14.58	14.58	14.58	14.58	305
2011-03-17	14.99	15.28	14.57	14.99	4716
2011-03-18	14.50	14.50	14.50	14.50	2184
2011-03-21	14.56	14.56	14.56	14.56	200
2011-03-22	14.53	14.74	14.50	14.52	4900
2011-03-23	14.52	14.52	14.52	14.52	100
2011-03-25	14.53	14.60	14.52	14.52	500
2011-03-28	14.54	14.54	14.52	14.52	900
2011-03-29	14.52	14.60	14.53	14.60	200
2011-03-31	14.69	14.73	14.50	14.50	700
2011-04-01	14.54	14.70	14.52	14.52	1501
2011-04-04	14.50	14.52	14.45	14.50	1946
2011-04-05	14.42	14.44	14.41	14.44	2500
2011-04-06	14.41	14.48	14.26	14.26	4160
2011-04-07	14.30	14.42	14.40	14.40	600
2011-04-08	14.60	15.00	14.60	15.00	2164
2011-04-12	14.31	14.96	14.31	14.36	300
2011-04-13	14.50	14.59	14.50	14.59	200
2011-04-15	14.33	15.29	14.33	15.29	400
2011-04-19	14.33	14.50	14.25	14.26	1890
2011-04-20	14.29	14.30	14.20	14.22	2529
2011-04-28	14.50	14.50	14.49	14.49	350
2011-04-29	14.50	14.50	14.27	14.50	1100
2011-05-02	14.25	14.25	14.06	14.11	1000
2011-05-04	14.07	14.07	14.00	14.00	400
2011-05-05	14.03	14.03	14.00	14.00	500
2011-05-06	14.00	14.04	13.91	13.97	3860
2011-05-09	13.91	13.91	13.18	13.79	763
2011-05-10	14.00	14.00	14.00	14.00	1440
2011-05-11	13.78	13.78	13.78	13.78	100
2011-05-12	13.73	13.73	13.65	13.65	340
2011-05-13	14.90	14.90	14.90	14.90	750
2011-05-17	14.24	14.24	13.79	13.79	532
2011-05-18	13.51	13.75	13.08	13.75	2739
2011-05-23	13.50	13.99	13.50	13.99	713
2011-05-24	13.99	14.00	13.75	13.76	2101
2011-05-25	14.18	14.18	14.18	14.18	100
2011-05-31	13.97	13.97	13.95	13.95	400
2011-06-01	13.75	13.75	13.75	13.75	500
2011-06-02	13.76	13.76	13.76	13.76	100
2011-06-03	13.75	13.78	13.50	13.53	2002
2011-06-06	13.53	13.53	13.50	13.50	900
2011-06-07	13.50	13.50	13.50	13.50	300
2011-06-08	13.26	13.61	13.26	13.61	375
2011-06-09	13.51	14.14	13.51	13.83	500
2011-06-10	13.56	13.81	13.56	13.70	1000
2011-06-21	14.03	14.03	14.03	14.03	100
2011-06-22	13.94	13.99	13.94	13.99	800
2011-06-23	13.52	13.52	13.50	13.50	729
2011-06-24	13.50	13.50	13.50	13.50	766
2011-06-28	13.63	13.76	13.63	13.76	200
2011-06-30	13.76	13.76	13.75	13.75	2020
2011-07-01	13.10	13.10	13.10	13.10	200
2011-07-05	13.50	13.51	13.50	13.51	652
2011-07-08	13.75	13.75	13.75	13.75	1548
2011-07-11	13.97	14.00	13.97	14.00	1000
2011-07-13	14.00	14.00	14.00	14.00	105
2011-07-14	13.51	13.51	12.29	13.25	2200
2011-07-18	12.90	12.90	12.90	12.90	233
2011-07-19	12.94	12.94	12.94	12.94	147
2011-07-22	13.00	13.00	13.00	13.00	100
2011-07-27	12.93	12.93	12.50	12.50	1738
2011-08-08	13.00	13.00	9.41	11.49	3500
2011-08-09	9.70	10.56	9.70	10.55	2000
2011-08-10	9.91	9.91	9.90	9.91	659
2011-08-11	10.00	10.00	8.16	9.60	5482
2011-08-12	9.80	10.00	9.80	10.00	4450
2011-08-15	9.35	11.04	9.35	10.50	1100
2011-08-17	10.50	10.94	10.50	10.61	4300
2011-08-22	9.45	9.45	9.35	9.45	1000
2011-08-23	11.12	11.12	11.12	11.12	100
2011-08-24	12.66	12.66	12.66	12.66	500
2011-08-25	9.60	12.66	9.60	12.66	2594
2011-08-26	10.05	12.00	10.05	12.00	1887
2011-08-29	11.17	11.20	11.00	11.00	1553
2011-08-31	12.33	13.50	11.98	13.50	3497
2011-09-01	12.60	13.62	12.25	13.02	620
2011-09-06	12.72	13.03	12.72	13.03	465
2011-09-07	12.87	12.91	12.87	12.87	700
2011-09-09	13.22	13.22	12.79	12.79	690
2011-09-12	12.70	13.22	12.70	13.22	1000
2011-09-14	13.06	13.06	13.05	13.06	2414
2011-09-16	13.06	13.06	12.95	12.95	1186
2011-09-21	13.22	13.22	13.22	13.22	200
2011-09-22	12.85	12.85	12.75	12.75	300
2011-09-23	12.55	13.27	12.55	13.27	1500
2011-09-26	12.80	12.84	12.80	12.80	943
2011-09-28	13.22	13.22	12.77	12.77	400
2011-09-30	12.89	12.89	12.89	12.89	100
2011-10-05	12.50	12.50	12.35	12.35	400
2011-10-06	12.40	12.40	12.25	12.39	1124
2011-10-07	12.40	12.40	12.40	12.40	300
2011-10-12	12.40	12.40	12.40	12.40	400
2011-10-13	11.56	11.58	11.56	11.58	500
2011-10-14	11.60	13.35	11.60	11.88	4426
2011-10-17	11.74	13.26	11.74	12.77	1000
2011-10-18	12.63	12.90	12.63	12.90	600
2011-10-19	12.75	14.74	12.54	14.50	3493
2011-10-20	13.56	14.00	13.51	13.51	2994
2011-10-25	13.40	13.40	13.40	13.40	100
2011-10-26	13.40	13.40	13.40	13.40	500
2011-10-27	13.20	13.20	13.20	13.20	100
2011-10-28	13.30	13.30	13.30	13.30	200
2011-10-31	13.03	13.03	12.75	12.75	400
2011-11-08	13.45	14.59	13.43	14.59	300
2011-11-10	12.66	13.98	12.66	13.14	1499
2011-11-11	12.66	14.69	12.66	14.69	1101
2011-11-14	12.91	13.03	12.90	12.95	700
2011-11-15	12.82	12.82	12.73	12.73	200
2011-11-16	12.66	12.66	12.66	12.66	100
2011-11-28	12.91	12.91	12.63	12.63	314
2011-11-29	12.32	12.32	12.00	12.00	1387
2011-11-30	12.00	12.04	12.00	12.00	2392
2011-12-01	12.32	12.32	12.32	12.32	100
2011-12-02	12.40	12.40	12.02	12.02	200
2011-12-05	11.38	11.39	11.38	11.39	251
2011-12-06	12.85	12.90	11.30	12.50	2497
2011-12-07	12.60	12.60	11.61	11.61	2404
2011-12-08	11.34	11.37	11.34	11.35	3550
2011-12-09	11.30	12.86	11.30	12.86	3250
2011-12-12	12.65	12.65	11.89	11.96	4599
2011-12-13	11.18	11.18	11.18	11.18	500
2011-12-14	11.19	12.22	11.19	12.20	6699
2011-12-15	12.32	12.50	12.15	12.16	2002
2011-12-16	11.91	11.91	11.80	11.80	656
2011-12-19	11.39	11.68	11.28	11.38	4323
2011-12-20	11.63	12.62	11.27	11.31	3100
2011-12-21	11.38	11.94	11.38	11.68	2700
2011-12-22	11.96	12.83	11.90	11.98	2408
2011-12-23	12.08	12.66	12.08	12.66	1400
2011-12-27	12.31	12.64	12.08	12.64	1700
2011-12-28	12.29	12.29	12.07	12.07	2400
2011-12-29	12.08	12.21	12.06	12.06	1700
2011-12-30	12.08	12.60	12.08	12.60	300
2012-01-03	12.12	12.31	11.90	11.93	3671
2012-01-04	11.98	12.00	11.98	12.00	300
2012-01-05	12.95	12.95	11.99	12.90	1600
2012-01-06	12.84	12.84	12.50	12.75	502
2012-01-10	12.82	12.95	12.80	12.93	1030
2012-01-11	12.22	12.22	12.22	12.22	201
2012-01-12	12.87	12.90	12.87	12.90	555
2012-01-13	12.75	12.75	12.73	12.75	1300
2012-01-18	12.95	12.95	12.95	12.95	300
2012-01-19	12.63	12.64	12.62	12.64	686
2012-01-20	12.71	12.71	12.71	12.71	190
2012-01-23	12.26	12.62	12.26	12.26	900
2012-01-25	12.27	12.27	12.27	12.27	200
2012-01-27	12.35	12.80	12.35	12.79	10229
2012-01-30	12.87	12.87	12.87	12.87	200
2012-02-01	12.53	12.95	12.53	12.95	1291
2012-02-03	12.94	12.94	12.90	12.90	300
2012-02-07	12.90	12.90	12.80	12.80	288
2012-02-08	12.92	13.85	12.70	12.80	4302
2012-02-09	12.72	12.99	12.44	12.99	2900
2012-02-10	13.25	13.30	12.71	12.72	1600
2012-02-13	12.84	13.99	12.84	13.45	3700
2012-02-14	13.35	13.74	12.99	13.41	4483
2012-02-15	12.37	13.21	12.32	12.77	1080
2012-02-16	12.63	12.77	12.63	12.71	600
2012-02-17	12.88	14.29	12.83	14.29	3360
2012-02-21	13.73	13.93	13.06	13.49	7149
2012-02-23	13.30	13.43	13.30	13.43	347
2012-02-24	13.40	13.44	13.35	13.35	676
2012-02-27	13.49	13.49	12.54	12.90	1839
2012-02-28	12.60	12.99	12.60	12.99	601
2012-02-29	12.99	13.62	12.47	12.75	4211
2012-03-01	12.78	13.05	12.75	12.85	6400
2012-03-02	13.84	13.84	13.07	13.07	400
2012-03-05	13.21	13.21	12.90	12.92	3900
2012-03-06	12.91	13.10	12.53	12.60	5700
2012-03-07	12.76	12.76	12.76	12.76	500
2012-03-08	12.56	12.65	12.16	12.35	10040
2012-03-09	12.53	12.53	12.25	12.40	33896
2012-03-12	12.38	12.41	12.00	12.25	2760
2012-03-13	12.25	12.30	12.25	12.30	260
2012-03-14	12.33	12.34	12.20	12.25	7841
2012-03-15	12.26	12.26	11.98	12.20	1805
2012-03-16	12.00	12.00	12.00	12.00	225
2012-03-19	12.08	12.09	12.00	12.00	1400
2012-03-20	12.00	12.02	12.00	12.00	776
2012-03-21	11.91	12.00	11.81	11.81	1490
2012-03-22	11.60	11.60	11.60	11.60	300
2012-03-23	12.00	12.00	11.91	12.00	1546
2012-03-26	12.25	12.25	11.60	12.00	1609
2012-03-27	11.76	11.95	11.75	11.95	1388
2012-03-28	11.92	11.95	11.72	11.72	500
2012-03-29	12.26	12.26	12.26	12.26	109
2012-04-02	12.31	12.31	11.70	11.70	200
2012-04-03	11.80	11.80	11.70	11.70	900
2012-04-04	11.60	11.65	11.60	11.60	665
2012-04-11	11.48	11.48	10.91	10.91	1873
2012-04-12	10.95	11.13	10.95	11.10	1200
2012-04-16	11.09	11.09	10.90	10.93	32288
2012-04-17	10.97	10.97	10.87	10.87	4100
2012-04-18	10.82	10.82	10.76	10.79	6474
2012-04-19	10.76	10.80	10.71	10.80	3688
2012-04-20	10.78	11.23	10.76	11.23	4400
2012-04-23	10.73	10.73	10.62	10.62	3215
2012-04-24	11.02	11.09	10.97	11.07	885
2012-04-25	10.65	10.66	10.65	10.65	600
2012-04-26	10.77	10.98	10.62	10.62	4517
2012-04-27	10.61	10.61	10.37	10.50	7876
2012-04-30	10.50	10.50	10.50	10.50	1100
2012-05-02	10.38	10.38	10.10	10.19	2750
2012-05-03	10.11	10.11	10.11	10.11	300
2012-05-07	11.23	11.23	10.57	10.57	700
2012-05-09	11.21	11.21	11.11	11.11	300
2012-05-10	10.51	10.51	10.51	10.51	700
2012-05-11	10.57	10.57	10.57	10.57	100
2012-05-14	10.59	11.00	10.59	10.75	4005
2012-05-15	10.74	10.75	10.06	10.06	932
2012-05-16	8.82	8.82	8.00	8.00	465716
2012-05-17	8.25	8.25	8.00	8.00	60053
2012-05-18	8.02	8.10	8.00	8.00	27741
2012-05-21	8.20	8.20	8.05	8.10	3435
2012-05-22	8.10	8.38	8.09	8.35	36679
2012-05-23	8.25	8.36	8.25	8.35	106573
2012-05-24	8.50	8.50	8.30	8.33	33045
2012-05-25	8.40	8.55	8.15	8.50	51338
2012-05-29	8.50	8.60	8.48	8.60	27829
2012-05-30	8.38	8.75	8.38	8.55	17713
2012-05-31	8.57	8.65	8.57	8.65	11595
2012-06-01	8.57	8.57	8.32	8.36	9220
2012-06-04	8.50	8.56	8.34	8.54	6766
2012-06-05	8.51	8.55	8.51	8.55	1610
2012-06-06	8.55	8.60	8.51	8.59	12035
2012-06-07	8.55	8.55	8.20	8.55	5641
2012-06-08	8.55	8.55	8.53	8.54	3481
2012-06-11	8.56	8.70	8.56	8.56	8792
2012-06-12	8.54	8.55	8.50	8.50	4796
2012-06-13	8.55	8.55	8.48	8.55	4000
2012-06-14	8.55	8.55	8.48	8.48	2825
2012-06-15	8.55	8.55	8.45	8.50	26547
2012-06-18	8.50	8.50	8.40	8.45	2094
2012-06-19	8.50	8.50	8.45	8.50	6434
2012-06-20	8.51	8.51	8.48	8.48	4800
2012-06-21	8.51	8.51	8.38	8.47	10213
2012-06-22	8.51	8.51	8.50	8.50	4617
2012-06-25	8.51	8.51	8.42	8.48	5816
2012-06-26	8.49	8.50	8.45	8.50	13725
2012-06-27	8.50	8.50	8.46	8.50	9564
2012-06-28	8.50	8.50	8.46	8.50	6400
2012-06-29	8.55	8.58	8.48	8.48	2780
2012-07-02	8.50	8.50	8.47	8.50	15095
2012-07-03	8.50	8.50	8.50	8.50	2900
2012-07-05	8.50	8.50	8.48	8.48	4940
2012-07-06	8.44	8.49	8.44	8.49	1249
2012-07-09	8.48	8.48	8.48	8.48	14050
2012-07-10	8.48	8.50	8.40	8.40	22783
2012-07-11	8.41	8.47	8.41	8.47	3025
2012-07-12	8.50	8.56	8.40	8.56	38440
2012-07-13	8.51	8.57	8.51	8.57	3072
2012-07-16	8.57	8.57	8.51	8.55	5600
2012-07-17	8.58	8.58	8.55	8.55	20700
2012-07-18	8.51	8.60	8.51	8.55	6596
2012-07-19	8.55	8.65	8.55	8.55	20565
2012-07-20	8.54	8.55	8.53	8.55	3300
2012-07-23	8.52	8.63	8.29	8.54	23525
2012-07-24	8.59	8.60	8.04	8.42	7002
2012-07-25	8.52	8.54	8.16	8.44	3411
2012-07-26	8.44	8.59	8.28	8.50	11800
2012-07-27	8.52	8.60	8.50	8.55	61995
2012-07-30	8.55	8.55	8.45	8.55	11020
2012-07-31	8.59	8.59	8.48	8.48	2700
2012-08-01	8.68	8.75	8.60	8.75	48125
2012-08-02	8.61	8.75	8.61	8.70	10420
2012-08-03	8.61	8.72	8.61	8.71	11682
2012-08-06	8.70	8.70	8.53	8.59	11276
2012-08-07	8.60	8.75	8.51	8.60	5200
2012-08-08	8.68	8.75	8.55	8.75	9312
2012-08-09	8.70	8.75	8.70	8.75	3250
2012-08-10	8.71	8.77	8.71	8.75	21896
2012-08-13	8.77	8.77	8.65	8.68	3299
2012-08-14	8.75	8.75	8.72	8.72	400
2012-08-15	8.68	8.77	8.68	8.76	6000
2012-08-16	8.73	8.80	8.65	8.74	31256
2012-08-17	8.75	8.75	8.62	8.69	47329
2012-08-20	8.62	8.71	8.60	8.71	2713
2012-08-21	8.72	8.74	8.66	8.68	3024
2012-08-22	8.64	8.75	8.60	8.67	6089
2012-08-23	8.69	8.80	8.60	8.65	6041
2012-08-24	8.64	8.65	8.62	8.65	2800
2012-08-27	8.68	8.68	8.40	8.50	14767
2012-08-28	8.57	8.70	8.50	8.53	6141
2012-08-29	8.68	8.70	8.52	8.56	11258
2012-08-30	8.53	8.56	8.50	8.50	40800
2012-08-31	8.52	8.75	8.52	8.52	108010
2012-09-04	8.60	8.60	8.50	8.50	3100
2012-09-05	8.52	8.67	8.51	8.56	2600
2012-09-06	8.56	8.56	8.40	8.53	25383
2012-09-07	8.54	8.65	8.50	8.65	3675
2012-09-10	8.55	8.58	8.51	8.55	23129
2012-09-11	8.59	8.59	8.50	8.50	9420
2012-09-12	8.51	8.86	8.51	8.80	98110
2012-09-13	8.85	9.99	8.81	9.25	127181
2012-09-14	9.27	9.50	9.24	9.45	44962
2012-09-17	9.68	9.68	9.38	9.49	13691
2012-09-18	9.49	9.55	9.47	9.50	33207
2012-09-19	9.51	9.54	9.45	9.46	12780
2012-09-20	9.42	9.55	9.42	9.51	18226
2012-09-21	9.52	9.56	9.39	9.39	29710
2012-09-24	9.40	9.48	9.35	9.35	5171
2012-09-25	9.38	9.50	9.30	9.49	16173
2012-09-26	9.42	9.55	9.39	9.53	7093
2012-09-27	9.50	9.50	9.31	9.50	12869
2012-09-28	9.41	9.50	9.40	9.50	5923
2012-10-01	9.50	9.50	9.44	9.45	61412
2012-10-02	9.48	9.50	9.30	9.50	4084
2012-10-03	9.50	9.50	9.40	9.45	2806
2012-10-04	9.50	9.50	9.41	9.50	2623
2012-10-05	9.50	9.50	9.40	9.50	1570
2012-10-08	9.45	9.45	9.35	9.45	4784
2012-10-09	9.43	9.49	9.18	9.49	10814
2012-10-10	9.43	9.50	9.43	9.50	2227
2012-10-11	9.49	9.50	9.32	9.32	3811
2012-10-12	9.32	9.36	9.16	9.36	1894
2012-10-15	9.31	9.31	9.18	9.30	2403
2012-10-16	9.38	9.40	9.26	9.26	1439
2012-10-17	9.25	9.25	9.24	9.24	642
2012-10-18	9.25	9.25	9.25	9.25	100
2012-10-19	9.25	9.33	9.25	9.26	7515
2012-10-22	9.32	9.33	9.29	9.29	34950
2012-10-23	9.29	9.50	9.29	9.49	4800
2012-10-24	9.50	9.50	9.44	9.44	3538
2012-10-25	9.43	9.43	9.43	9.43	170
2012-10-26	9.45	9.45	9.45	9.45	387
2012-10-31	9.45	9.53	9.45	9.53	7234
2012-11-01	9.43	9.49	9.31	9.37	7269
2012-11-02	9.41	9.41	9.27	9.36	900
2012-11-05	9.33	9.43	9.30	9.30	4000
2012-11-06	9.38	9.52	9.38	9.52	2600
2012-11-07	9.46	9.46	9.01	9.25	14909
2012-11-08	9.25	9.43	9.24	9.34	6060
2012-11-09	9.39	9.39	9.02	9.22	10237
2012-11-12	9.16	9.21	9.16	9.21	1000
2012-11-13	9.24	9.24	9.06	9.15	3599
2012-11-14	9.04	9.29	9.04	9.25	2530
2012-11-15	9.10	9.10	9.10	9.10	100
2012-11-16	9.12	9.29	9.10	9.18	2300
2012-11-19	9.27	9.28	9.27	9.28	227
2012-11-20	9.14	9.26	9.14	9.26	209
2012-11-21	9.22	9.23	9.07	9.23	9605
2012-11-26	9.26	9.30	9.10	9.10	4053
2012-11-27	9.12	9.25	9.10	9.10	3500
2012-11-29	9.19	9.19	9.16	9.19	500
2012-11-30	9.10	9.19	9.10	9.19	1009
2012-12-03	9.11	9.20	9.10	9.20	4270
2012-12-04	9.19	9.19	9.19	9.19	300
2012-12-05	9.20	9.20	9.07	9.07	1214
2012-12-06	9.13	9.16	9.13	9.16	689
2012-12-07	9.19	9.20	9.10	9.10	3757
2012-12-10	9.13	9.13	9.13	9.13	200
2012-12-11	9.14	9.19	9.14	9.15	1596
2012-12-12	9.15	9.15	9.04	9.09	26713
2012-12-13	9.14	9.16	9.03	9.16	24369
2012-12-14	9.04	9.04	9.02	9.03	1300
2012-12-17	9.13	9.13	9.03	9.08	4100
2012-12-18	9.09	9.10	8.97	8.97	6525
2012-12-19	8.99	9.26	8.97	9.26	11069
2012-12-20	9.12	9.12	9.08	9.08	4931
2012-12-21	9.12	9.12	8.93	8.93	5056
2012-12-24	9.10	9.10	9.00	9.05	1498
2012-12-26	9.10	9.15	9.05	9.10	4589
2012-12-27	9.12	9.15	9.07	9.12	2622
2012-12-28	9.05	9.14	9.05	9.10	3715
2012-12-31	9.14	9.15	9.14	9.15	2488
2013-01-02	9.19	9.19	9.07	9.10	29488
2013-01-03	9.10	9.10	9.04	9.08	6996
2013-01-04	9.08	9.13	9.05	9.08	3756
2013-01-07	9.05	9.09	9.05	9.09	2180
2013-01-08	9.05	9.19	9.05	9.19	7417
2013-01-09	9.19	9.28	9.19	9.26	851
2013-01-10	9.23	9.30	9.22	9.30	1407
2013-01-11	9.30	9.30	9.23	9.23	800
2013-01-14	9.39	9.39	9.13	9.25	25650
2013-01-15	9.20	9.44	9.20	9.35	10350
2013-01-16	9.32	9.40	9.21	9.40	300
2013-01-17	9.43	9.44	9.43	9.44	200
2013-01-18	9.44	9.60	9.39	9.39	12403
2013-01-22	9.39	9.45	9.39	9.44	3810
2013-01-23	9.50	9.50	9.40	9.40	19770
2013-01-24	9.40	9.40	9.37	9.40	1200
2013-01-25	9.41	9.41	9.28	9.28	2720
2013-01-28	9.38	9.38	9.27	9.27	1776
2013-01-29	9.38	9.45	9.35	9.35	5624
2013-01-31	9.37	9.38	9.29	9.33	7781
2013-02-01	9.34	9.40	9.30	9.30	18340
2013-02-08	9.37	9.45	9.28	9.45	35844
2013-02-11	9.60	9.60	9.50	9.51	5285
2013-02-12	9.50	9.50	9.44	9.50	1025
2013-02-13	9.50	9.50	9.44	9.45	15900
2013-02-14	9.50	9.50	9.47	9.50	154700
2013-02-15	9.57	9.86	9.57	9.81	5000
2013-02-19	9.96	10.07	9.89	10.07	2130
2013-02-20	10.06	10.06	10.00	10.00	5167
2013-02-21	9.95	9.95	9.81	9.81	3008
2013-02-22	9.88	10.17	9.88	9.99	4641
2013-02-25	9.98	10.19	9.98	10.00	11682
2013-02-26	10.00	10.00	9.98	10.00	12833
2013-02-27	9.99	10.14	9.95	10.05	22202
2013-02-28	10.10	10.10	9.60	10.00	31702
2013-03-01	9.96	10.05	9.96	10.05	2752
2013-03-04	10.01	10.17	10.00	10.17	1900
2013-03-05	10.17	10.18	10.17	10.18	700
2013-03-06	10.07	10.16	9.99	9.99	1800
2013-03-07	9.95	9.99	9.95	9.97	300
2013-03-08	10.00	10.00	9.95	9.95	1860
2013-03-11	9.88	9.92	9.88	9.92	425
2013-03-12	9.88	9.94	9.88	9.88	4900
2013-03-13	9.94	10.04	9.80	9.90	82502
2013-03-14	9.77	9.90	9.85	9.85	1100
2013-03-15	9.87	9.85	9.83	9.85	4232
2013-03-18	9.78	9.91	9.78	9.80	6068
2013-03-19	9.84	9.86	9.70	9.70	10787
2013-03-20	9.76	9.85	9.50	9.50	39013
2013-03-21	9.56	9.72	9.56	9.72	600
2013-03-22	9.75	9.78	9.60	9.67	17525
2013-03-25	9.61	9.65	9.30	9.40	12014
2013-03-26	9.50	9.50	9.49	9.50	552
2013-03-27	9.55	9.55	9.49	9.50	6383
2013-03-28	9.75	9.75	9.42	9.44	9758
2013-04-01	9.46	9.49	9.38	9.44	80640
2013-04-02	9.44	9.45	9.44	9.45	1100
2013-04-03	9.45	9.63	9.41	9.48	6100
2013-04-04	9.53	9.55	9.42	9.48	3597
2013-04-05	9.48	9.71	9.30	9.71	3500
2013-04-08	9.67	9.92	9.67	9.69	700
2013-04-09	9.40	9.44	9.39	9.44	2314
2013-04-10	9.43	9.89	9.43	9.68	2700
2013-04-11	9.64	9.66	9.56	9.59	2375
2013-04-12	9.60	9.73	9.50	9.50	2363
2013-04-15	9.49	9.51	9.25	9.43	7835
2013-04-16	9.38	9.38	9.36	9.36	200
2013-04-17	9.50	9.92	9.25	9.38	3983
2013-04-18	9.36	9.78	9.35	9.48	760
2013-04-19	9.40	9.40	9.23	9.23	1200
2013-04-22	9.33	9.40	9.33	9.40	1900
2013-04-23	9.31	9.50	9.31	9.41	3343
2013-04-24	9.18	9.37	9.37	9.37	149
2013-04-25	9.40	9.45	9.40	9.45	1700
2013-04-26	9.31	9.50	9.32	9.33	4038
2013-04-29	9.19	9.49	9.19	9.34	1829
2013-04-30	9.92	9.92	9.37	9.73	16419
2013-05-01	9.60	9.60	9.51	9.55	2011
2013-05-02	9.33	9.70	9.23	9.50	3170
2013-05-03	9.57	9.63	9.20	9.39	9378
2013-05-06	9.50	9.50	9.48	9.49	600
2013-05-07	9.40	9.51	9.28	9.50	7001
2013-05-08	9.46	9.46	9.19	9.31	9168
2013-05-09	9.32	9.62	9.29	9.33	2800
2013-05-10	9.34	9.50	9.34	9.50	1292
2013-05-13	9.59	9.62	9.58	9.58	600
2013-05-14	9.54	9.63	9.41	9.63	3930
2013-05-15	9.38	9.52	9.40	9.40	450
2013-05-16	9.63	9.63	9.63	9.63	125
2013-05-17	9.59	9.62	9.51	9.60	3318
2013-05-20	9.48	10.12	9.48	10.12	12972
2013-05-21	9.98	10.02	9.70	9.95	3748
2013-05-22	9.95	9.95	9.72	9.72	2724
2013-05-23	9.80	9.80	9.30	9.75	34141
2013-05-24	9.81	9.92	9.36	9.92	5863
2013-05-28	9.89	10.08	9.40	9.70	12716
2013-05-29	9.76	9.75	9.57	9.73	77323
2013-05-30	9.69	9.69	9.60	9.64	36244
2013-05-31	9.75	9.75	9.75	9.75	228
2013-06-03	9.66	9.66	9.66	9.66	874
2013-06-04	9.60	9.63	9.59	9.61	1248
2013-06-05	9.61	9.71	9.50	9.71	63553
2013-06-06	9.66	9.66	9.51	9.51	478
2013-06-07	9.60	9.61	9.50	9.59	5974
2013-06-10	9.56	9.62	9.50	9.62	1157
2013-06-11	9.74	9.74	9.55	9.55	381
2013-06-12	9.57	9.60	9.57	9.60	433
2013-06-13	9.73	9.75	9.54	9.54	1260
2013-06-14	9.56	9.74	9.56	9.58	2806
2013-06-17	9.64	9.64	9.51	9.52	1069
2013-06-18	9.50	9.59	9.50	9.54	2856
2013-06-19	9.58	9.58	9.50	9.55	917
2013-06-20	9.50	9.55	9.50	9.51	897
2013-06-21	9.52	9.58	9.50	9.58	3569
2013-06-24	9.58	9.75	9.55	9.68	4219
2013-06-25	9.56	9.66	9.56	9.61	6084
2013-06-26	9.57	9.61	9.50	9.61	2238
2013-06-27	9.64	9.68	9.64	9.68	238
2013-06-28	9.72	9.72	9.50	9.67	2879
2013-07-01	9.59	9.64	9.59	9.64	1926
2013-07-02	9.65	9.70	9.61	9.64	7154
2013-07-03	9.69	9.70	9.66	9.68	2461
2013-07-05	9.69	9.70	9.66	9.66	3075
2013-07-09	9.65	9.65	9.53	9.53	2325
2013-07-10	9.58	9.59	9.50	9.59	8917
2013-07-11	9.53	9.60	9.52	9.54	3700
2013-07-12	9.59	9.60	9.51	9.55	13368
2013-07-15	9.55	9.65	9.52	9.60	15500
2013-07-16	9.63	9.70	9.58	9.58	18501
2013-07-17	9.58	9.69	9.58	9.65	7804
2013-07-18	9.65	9.94	9.65	9.69	18597
2013-07-19	9.70	9.94	9.70	9.93	2459
2013-07-22	9.92	9.92	9.92	9.92	100
2013-07-23	9.68	9.94	9.68	9.91	7759
2013-07-24	10.01	10.01	9.85	10.01	1826
2013-07-25	9.90	10.00	9.90	9.98	1222
2013-07-26	10.00	10.07	9.90	9.98	33890
2013-07-29	9.90	9.92	9.65	9.91	2253
2013-07-30	10.12	10.12	9.96	9.96	543
2013-07-31	10.05	10.10	10.00	10.09	1272
2013-08-01	10.03	10.10	9.91	9.91	3801
2013-08-02	10.05	10.05	9.90	9.99	18985
2013-08-05	10.00	10.04	10.00	10.04	563
2013-08-06	10.19	10.19	10.10	10.15	4764
2013-08-07	10.12	10.21	10.07	10.09	10110
2013-08-08	10.17	10.17	10.09	10.09	5164
2013-08-09	10.10	10.39	10.09	10.14	3719
2013-08-12	10.37	10.88	10.21	10.30	8948
2013-08-13	10.47	10.64	10.42	10.60	3172
2013-08-14	10.51	10.79	10.51	10.76	13538
2013-08-15	10.51	10.79	10.51	10.79	2043
2013-08-16	10.79	10.79	10.79	10.79	127
2013-08-19	10.67	10.71	10.51	10.71	3201
2013-08-20	10.67	10.67	10.02	10.31	12671
2013-08-22	10.31	10.55	10.31	10.55	270
2013-08-23	10.55	10.55	10.29	10.29	2490
2013-08-26	10.29	10.60	10.29	10.51	1328
2013-08-27	10.30	10.35	10.29	10.35	2400
2013-08-28	10.29	10.39	10.28	10.29	700
2013-08-29	10.31	10.31	10.31	10.31	200
2013-08-30	10.33	10.45	10.31	10.32	2514
2013-09-03	10.31	10.31	10.31	10.31	450
2013-09-04	10.31	10.44	10.31	10.43	6354
2013-09-05	10.38	10.40	10.35	10.35	300
2013-09-06	10.36	10.36	10.36	10.36	300
2013-09-09	10.47	10.47	10.39	10.40	709
2013-09-10	10.42	10.50	10.42	10.44	3200
2013-09-11	10.33	10.60	10.33	10.60	245
2013-09-12	10.43	10.49	10.43	10.49	300
2013-09-13	10.46	10.46	10.46	10.46	100
2013-09-16	10.38	10.56	10.38	10.56	500
2013-09-18	10.47	10.47	10.33	10.34	2871
2013-09-19	10.41	10.41	10.33	10.34	5272
2013-09-20	10.34	10.34	10.30	10.30	2830
2013-09-23	10.41	10.41	10.30	10.30	5404
2013-09-24	10.27	10.30	10.09	10.30	400
2013-09-25	10.30	10.30	9.85	10.00	10075
2013-09-26	9.90	10.22	9.80	10.03	3140
2013-09-27	10.00	10.00	9.99	10.00	1500
2013-10-01	10.08	10.05	10.05	10.05	100
2013-10-02	10.01	10.09	9.91	10.09	2645
2013-10-03	9.82	9.85	9.75	9.85	3091
2013-10-04	9.80	9.83	9.80	9.80	1100
2013-10-07	9.87	10.10	9.87	10.03	4999
2013-10-08	10.04	10.05	9.95	9.95	2000
2013-10-09	10.00	10.01	9.93	9.95	2357
2013-10-10	9.95	10.12	9.95	10.00	8955
2013-10-11	10.00	10.20	9.93	10.20	3656
2013-10-14	9.94	10.22	9.75	9.98	1400
2013-10-15	10.05	10.05	9.60	9.75	9253
2013-10-16	9.76	9.98	9.76	9.89	2015
2013-10-17	9.91	9.91	9.80	9.91	1350
2013-10-18	9.86	9.91	9.81	9.91	1100
2013-10-21	9.87	10.05	9.85	10.03	6450
2013-10-22	10.23	10.24	10.04	10.22	10586
2013-10-23	9.99	10.00	9.98	10.00	55382
2013-10-24	10.00	10.00	9.94	10.00	2400
2013-10-25	10.00	10.00	10.00	10.00	540
2013-10-28	10.13	10.24	9.97	10.18	6091
2013-10-29	9.97	10.23	9.97	10.23	4049
2013-10-30	9.99	10.05	9.90	9.98	18615
2013-10-31	10.12	10.12	9.95	10.00	5553
2013-11-01	10.20	10.20	10.20	10.20	225
2013-11-04	9.94	10.00	9.91	9.97	6734
2013-11-05	10.23	10.23	9.80	9.85	14882
2013-11-06	9.85	9.95	9.85	9.90	5879
2013-11-08	9.93	9.95	9.84	9.88	1200
2013-11-11	9.95	9.95	9.95	9.95	2619
2013-11-12	9.90	9.95	9.89	9.89	3472
2013-11-13	9.98	10.00	9.98	10.00	1700
2013-11-14	9.95	10.06	9.90	9.95	25801
2013-11-15	10.00	10.10	9.90	9.95	91594
2013-11-18	9.67	9.91	9.65	9.89	4129
2013-11-19	9.74	9.85	9.74	9.76	5850
2013-11-20	9.81	9.81	9.81	9.81	1295
2013-11-21	9.86	9.86	9.75	9.75	3439
2013-11-22	9.76	9.76	9.75	9.75	5428
2013-11-25	9.75	9.79	9.75	9.79	4839
2013-11-26	9.83	9.83	9.65	9.75	7211
2013-11-27	9.74	9.74	9.65	9.65	2078
2013-11-29	9.70	9.70	9.51	9.51	7705
2013-12-02	9.56	9.70	9.53	9.53	2203
2013-12-03	9.53	9.75	9.53	9.60	1213
2013-12-04	9.67	9.70	9.60	9.68	1004
2013-12-05	9.70	9.70	9.57	9.68	2000
2013-12-06	9.73	9.73	9.57	9.57	1696
2013-12-09	9.59	9.59	9.40	9.40	8956
2013-12-10	9.48	9.48	9.41	9.43	2724
2013-12-11	9.41	9.41	9.41	9.41	251
2013-12-12	9.42	9.47	9.41	9.41	1803
2013-12-13	9.41	9.41	9.41	9.41	1209
2013-12-16	9.44	9.45	9.38	9.41	1761
2013-12-17	9.51	9.51	9.22	9.41	4485
2013-12-18	9.44	9.48	9.35	9.48	1715
2013-12-19	9.48	9.48	9.35	9.44	2964
2013-12-20	9.52	9.70	9.47	9.70	11223
2013-12-23	9.69	9.69	9.59	9.59	230
2013-12-24	9.52	9.53	9.35	9.37	8528
2013-12-26	9.38	9.50	9.25	9.50	40890
2013-12-27	9.26	9.44	9.26	9.44	1785
2013-12-30	9.41	9.59	9.41	9.50	4035
2013-12-31	9.47	9.58	9.58	9.58	130
2014-01-02	9.34	9.45	9.32	9.40	72968
2014-01-03	9.40	9.74	9.45	9.74	8618
2014-01-06	9.60	9.70	9.60	9.64	8451
2014-01-07	9.63	9.70	9.45	9.65	18139
2014-01-08	9.75	9.75	9.70	9.70	68476
2014-01-09	9.70	9.72	9.53	9.71	23476
2014-01-10	9.65	9.75	9.71	9.72	1277
2014-01-13	9.51	9.58	9.51	9.54	903
2014-01-14	9.53	9.57	9.53	9.55	3231
2014-01-15	9.56	9.56	9.56	9.56	283
2014-01-16	9.65	9.65	9.50	9.50	2707
2014-01-17	9.34	9.50	9.34	9.49	6907
2014-01-21	9.50	9.50	9.45	9.49	1082
2014-01-22	9.41	9.43	9.41	9.41	1058
2014-01-23	9.45	9.45	9.28	9.30	1938
2014-01-24	9.37	9.49	9.35	9.42	3716
2014-01-27	9.36	9.40	9.32	9.32	758
2014-01-28	9.40	9.56	9.37	9.46	9072
2014-01-29	9.36	9.37	9.35	9.37	1151
2014-01-31	9.50	9.57	9.40	9.45	8433
2014-02-03	9.69	9.69	9.55	9.55	1608
2014-02-04	9.50	9.50	9.45	9.45	1164
2014-02-05	9.40	9.41	9.37	9.37	5974
2014-02-06	9.37	9.35	9.30	9.30	6793
2014-02-07	9.27	9.31	9.24	9.31	46552
2014-02-10	9.28	9.37	9.15	9.17	8231
2014-02-11	9.20	9.21	9.19	9.20	4711
2014-02-12	9.19	9.20	9.16	9.16	545
2014-02-13	9.17	9.25	9.17	9.25	514
2014-02-14	9.32	9.45	9.25	9.40	5050
2014-02-18	9.35	9.35	9.34	9.34	550
2014-02-19	9.23	9.34	9.19	9.33	1673
2014-02-20	9.60	9.60	9.22	9.33	4713
2014-02-21	9.45	9.50	9.21	9.47	611
2014-02-24	9.47	9.44	9.25	9.35	6442
2014-02-25	9.25	9.34	9.25	9.34	1000
2014-02-26	9.37	9.37	9.26	9.31	1969
2014-02-27	9.25	9.32	9.25	9.32	298
2014-02-28	9.30	9.30	9.30	9.30	5
2014-03-03	9.25	9.43	9.31	9.39	4869
2014-03-04	9.35	9.35	9.33	9.33	460
2014-03-05	9.36	9.36	9.25	9.25	2007
2014-03-06	9.25	9.37	9.25	9.37	9278
2014-03-07	9.39	9.48	9.30	9.46	9787
2014-03-10	9.48	9.49	9.25	9.25	8609
2014-03-11	9.25	9.38	9.28	9.28	1400
2014-03-13	9.36	9.36	9.36	9.36	219
2014-03-14	9.37	9.38	9.25	9.26	15466
2014-03-17	9.26	9.26	9.25	9.25	1155
2014-03-18	9.25	9.26	9.25	9.25	1070
2014-03-19	9.25	9.30	9.25	9.25	1095
2014-03-20	9.29	9.30	9.29	9.29	3108
2014-03-21	9.21	9.50	9.25	9.50	25359
2014-03-24	9.45	9.45	9.26	9.26	635
2014-03-25	9.42	9.49	9.42	9.49	1401
2014-03-27	9.42	9.42	9.41	9.41	350
2014-03-28	9.22	9.46	9.22	9.46	631
2014-03-31	9.35	9.36	9.26	9.36	3769
2014-04-01	9.47	9.47	9.47	9.47	44172
2014-04-02	9.30	9.30	9.30	9.30	112
2014-04-03	9.45	9.45	9.45	9.45	150
2014-04-04	9.27	9.32	9.24	9.32	3347
2014-04-07	9.24	9.24	9.24	9.24	36
2014-04-09	9.31	9.31	9.31	9.31	123
2014-04-10	9.34	9.34	9.29	9.30	5661
2014-04-11	9.28	9.35	9.28	9.35	1569
2014-04-14	9.30	9.60	9.29	9.55	25306
2014-04-15	9.60	9.60	9.60	9.60	900
2014-04-16	9.53	9.53	9.21	9.32	4550
2014-04-17	9.32	9.35	9.32	9.35	317
2014-04-21	9.33	9.45	9.33	9.38	1080
2014-04-22	9.29	9.60	9.29	9.60	2381
2014-04-23	9.50	10.06	9.49	10.00	18500
2014-04-24	9.90	9.90	9.31	9.50	168701
2014-04-25	9.40	9.44	9.31	9.35	47340
2014-04-28	9.40	9.41	9.35	9.40	20534
2014-04-29	9.40	9.64	9.40	9.64	66511
2014-04-30	9.64	9.73	9.60	9.70	32606
2014-05-01	9.71	9.77	9.52	9.52	36023
2014-05-02	9.66	9.70	9.65	9.70	23442
2014-05-06	9.67	9.87	9.65	9.82	86400
2014-05-07	9.79	9.82	9.78	9.80	14309
2014-05-08	9.72	9.94	9.70	9.80	31314
2014-05-09	9.80	9.97	9.79	9.90	36135
2014-05-12	9.87	10.05	9.82	9.92	90886
2014-05-13	9.87	10.00	9.77	10.00	147400
2014-05-14	9.98	9.85	9.75	9.75	850
2014-05-15	9.76	9.80	9.60	9.73	132081
2014-05-16	9.61	9.61	9.61	9.61	101
2014-05-19	9.66	9.74	9.70	9.72	914
2014-05-20	9.65	9.65	9.36	9.52	7072
2014-05-21	9.50	9.46	9.45	9.46	458
2014-05-22	9.51	9.52	9.45	9.49	4136
2014-05-23	9.45	9.47	9.42	9.42	12600
2014-05-27	9.42	9.74	9.35	9.74	6904
2014-05-28	9.61	9.75	9.50	9.75	209181
2014-05-29	9.70	9.70	9.55	9.61	115554
2014-05-30	9.61	9.65	9.43	9.60	81608
2014-06-02	9.60	9.70	9.57	9.70	14741
2014-06-03	9.64	9.64	9.49	9.51	6426
2014-06-04	9.45	9.70	9.45	9.61	7512
2014-06-05	9.50	9.69	9.48	9.48	15754
2014-06-06	9.52	9.65	9.51	9.56	1372
2014-06-09	9.51	9.70	9.50	9.56	4246
2014-06-10	9.51	9.65	9.48	9.65	8627
2014-06-11	9.60	9.65	9.25	9.56	54747
2014-06-12	9.33	9.69	9.33	9.61	20436
2014-06-13	9.61	9.64	9.55	9.56	15249
2014-06-16	9.46	9.68	9.46	9.56	19217
2014-06-17	9.63	9.65	9.49	9.65	13843
2014-06-18	9.61	9.68	9.58	9.64	5185
2014-06-19	9.67	9.69	9.58	9.58	5816
2014-06-20	9.58	9.73	9.55	9.73	27625
2014-06-23	9.65	9.65	9.50	9.59	14139
2014-06-24	9.58	9.70	9.61	9.61	24185
2014-06-25	9.47	9.68	9.47	9.51	8172
2014-06-26	9.62	9.66	9.52	9.66	4897
2014-06-27	9.48	9.48	9.48	9.48	710
2014-06-30	9.52	9.60	9.48	9.57	12719
2014-07-01	9.55	9.59	9.55	9.59	19924
2014-07-02	9.55	9.60	9.50	9.60	6386
2014-07-03	9.56	9.60	9.50	9.52	3723
2014-07-07	9.50	9.57	9.48	9.57	2133
2014-07-08	9.47	9.58	9.36	9.39	5125
2014-07-09	9.29	9.48	9.18	9.28	18110
2014-07-10	9.19	9.39	9.19	9.35	6177
2014-07-11	9.35	9.48	9.28	9.48	7439
2014-07-14	9.47	9.47	9.26	9.26	2748
2014-07-15	9.25	9.49	9.24	9.28	3098
2014-07-16	9.21	9.49	9.21	9.28	8369
2014-07-17	9.30	9.50	9.30	9.42	11018
2014-07-18	9.42	9.60	9.42	9.45	15646
2014-07-21	9.50	9.58	9.44	9.44	3592
2014-07-22	9.49	9.49	9.46	9.46	1380
2014-07-23	9.47	9.47	9.32	9.41	2108
2014-07-24	9.45	9.46	9.33	9.33	2097
2014-07-25	9.32	9.46	9.21	9.41	18937
2014-07-28	9.41	9.46	9.33	9.33	1605
2014-07-29	9.22	9.45	9.22	9.27	3748
2014-07-30	9.28	9.45	9.25	9.35	4095
2014-07-31	9.22	9.33	9.20	9.29	12971
2014-08-01	9.39	9.39	9.25	9.25	5588
2014-08-05	9.24	9.26	9.10	9.24	5232
2014-08-06	9.20	9.20	9.19	9.19	423
2014-08-07	9.19	9.24	9.17	9.23	5127
2014-08-08	9.23	9.27	9.23	9.25	1378
2014-08-11	9.16	9.24	9.15	9.24	1677
2014-08-12	9.15	9.30	9.08	9.30	3914
2014-08-13	9.39	9.58	9.39	9.56	21166
2014-08-14	9.21	9.53	9.21	9.52	10112
2014-08-15	9.46	9.52	9.46	9.50	1418
2014-08-18	9.56	9.61	9.54	9.59	10719
2014-08-19	9.52	9.59	9.49	9.49	3727
2014-08-20	9.57	9.56	9.37	9.47	8839
2014-08-21	9.46	9.47	9.47	9.47	272
2014-08-22	9.45	9.45	9.45	9.45	260
2014-08-25	9.36	9.48	9.36	9.48	3987
2014-08-26	9.46	9.46	9.38	9.44	7959
2014-08-27	9.36	9.46	9.35	9.45	2923
2014-08-28	9.34	9.45	9.25	9.43	5052
2014-08-29	9.30	9.43	9.30	9.42	2050
2014-09-02	9.43	9.48	9.43	9.46	3574
2014-09-03	9.28	9.45	9.28	9.38	3909
2014-09-04	9.38	9.43	9.30	9.35	4537
2014-09-05	9.30	9.36	9.26	9.36	2900
2014-09-08	9.25	9.40	9.25	9.28	4174
2014-09-09	9.27	9.38	9.25	9.28	3651
2014-09-10	9.29	9.43	9.25	9.28	5462
2014-09-11	9.25	9.38	9.25	9.27	2081
2014-09-12	9.27	9.38	9.17	9.25	9353
2014-09-15	9.19	9.35	9.19	9.26	5043
2014-09-16	9.16	9.30	9.16	9.20	4151
2014-09-17	9.16	9.35	9.16	9.35	13990
2014-09-18	9.35	9.35	9.18	9.27	2599
2014-09-19	9.18	9.45	9.18	9.45	7580
2014-09-22	9.38	9.47	9.28	9.34	8290
2014-09-23	9.40	9.41	9.22	9.30	7258
2014-09-25	9.36	9.39	9.22	9.31	5490
2014-09-26	9.38	9.37	9.26	9.31	1515
2014-09-29	9.26	9.26	9.22	9.24	936
2014-09-30	9.23	9.27	9.18	9.26	6694
2014-10-01	9.44	9.31	9.05	9.08	12462
2014-10-02	9.10	9.15	8.99	9.04	4128
2014-10-03	9.05	9.10	8.86	9.01	11600
2014-10-06	8.97	9.00	8.83	9.00	4861
2014-10-07	8.90	9.04	8.90	9.04	925
2014-10-08	8.96	9.00	8.76	8.98	9020
2014-10-09	8.81	8.81	8.79	8.79	200
2014-10-10	8.86	8.86	8.59	8.80	4302
2014-10-13	8.73	9.09	8.73	9.07	3490
2014-10-14	9.05	9.09	9.05	9.09	200
2014-10-15	8.99	8.99	8.82	8.94	3702
2014-10-16	9.00	9.10	8.92	9.00	31804
2014-10-17	9.00	9.00	9.00	9.00	105
2014-10-20	9.00	9.08	8.89	9.07	7009
2014-10-21	9.00	9.00	8.96	9.00	8325
2014-10-22	9.00	9.00	9.00	9.00	11431
2014-10-23	8.79	8.94	8.78	8.94	10501
2014-10-24	8.93	8.99	8.88	8.90	15378
2014-10-27	9.08	9.08	8.80	8.80	15727
2014-10-28	8.86	8.96	8.88	8.88	7913
2014-10-29	8.87	8.90	8.87	8.90	4500
2014-10-30	8.88	8.95	8.88	8.90	12893
2014-10-31	8.98	9.01	8.95	9.01	15951
2014-11-04	8.96	9.08	8.87	8.87	9056
2014-11-05	8.91	8.95	8.91	8.95	5925
2014-11-06	8.90	9.00	8.89	9.00	58080
2014-11-07	8.90	9.00	8.90	8.90	14290
2014-11-10	8.92	8.92	8.84	8.86	8000
2014-11-11	8.76	8.97	8.76	8.85	7563
2014-11-12	8.84	9.00	8.84	8.95	39300
2014-11-14	9.01	9.18	8.96	9.10	27678
2014-11-17	9.08	9.12	9.05	9.12	2016
2014-11-18	9.14	9.15	8.93	9.03	11381
2014-11-20	9.01	9.03	8.95	9.03	5519
2014-11-21	9.12	9.12	9.05	9.05	5404
2014-11-24	9.07	9.25	9.05	9.23	18940
2014-11-25	9.24	9.24	9.20	9.22	3100
2014-11-26	9.20	9.23	9.12	9.12	7550
2014-12-01	9.11	9.23	9.09	9.13	13139
2014-12-02	9.10	9.19	9.09	9.18	6086
2014-12-03	9.10	9.15	9.09	9.09	2187
2014-12-04	9.19	9.19	9.09	9.11	5597
2014-12-05	9.17	9.17	9.10	9.13	52164
2014-12-08	9.14	9.15	9.11	9.13	318243
2014-12-09	9.12	9.15	9.12	9.15	4983
2014-12-10	9.17	9.20	9.10	9.10	10769
2014-12-11	9.15	9.33	9.10	9.15	7688
2014-12-12	9.09	9.23	9.09	9.14	7061
2014-12-15	9.25	9.26	9.12	9.14	50058
2014-12-16	9.01	9.15	9.01	9.15	29977
2014-12-17	9.02	9.20	9.00	9.15	5835
2014-12-18	9.24	9.24	9.14	9.15	11387
2014-12-19	9.17	9.17	9.06	9.06	4520
2014-12-22	9.11	9.26	9.11	9.26	2705
2014-12-24	9.26	9.50	9.21	9.47	16050
2014-12-26	9.56	9.69	9.50	9.51	11611
2014-12-29	9.70	9.70	9.63	9.65	3580
2014-12-30	9.62	9.73	9.62	9.68	474
2014-12-31	9.68	9.68	9.56	9.64	2802
2015-01-02	9.54	9.74	9.52	9.73	3000
2015-01-05	9.75	9.71	9.53	9.60	2596
2015-01-06	9.61	9.62	9.54	9.60	4234
2015-01-07	9.50	9.70	9.50	9.65	4405
2015-01-08	9.54	9.68	9.52	9.65	1340
2015-01-09	9.64	9.64	9.59	9.60	4697
2015-01-12	9.63	9.74	9.57	9.65	790
2015-01-13	9.58	9.58	9.46	9.50	4925
2015-01-14	9.54	9.55	9.54	9.55	205
2015-01-15	9.42	9.42	9.42	9.42	200
2015-01-16	9.39	9.39	9.23	9.28	8696
2015-01-20	9.22	9.22	9.22	9.22	140
2015-01-21	9.25	9.27	9.15	9.17	4720
2015-01-22	9.18	9.25	9.01	9.11	4800
2015-01-26	9.00	9.35	9.00	9.07	7754
2015-01-27	9.18	9.24	9.13	9.15	3751
2015-01-28	9.05	9.07	9.00	9.00	3710
2015-01-29	9.01	9.09	8.86	8.93	7735
2015-01-30	8.96	9.00	8.95	8.98	5850
2015-02-02	9.00	9.05	8.88	8.99	17841
2015-02-03	9.00	9.04	8.91	9.00	9189
2015-02-04	8.92	8.92	8.92	8.92	420
2015-02-05	9.36	9.36	9.25	9.25	1000
2015-02-10	8.97	9.08	8.97	9.08	1999
2015-02-11	9.09	9.42	9.09	9.42	331
2015-02-12	9.43	9.43	9.35	9.40	1872
2015-02-13	9.31	9.45	9.30	9.45	2962
2015-02-17	9.37	9.45	9.31	9.45	3550
2015-02-18	9.42	9.45	9.30	9.45	5844
2015-02-19	9.44	9.44	9.35	9.43	2500
2015-02-20	9.44	9.44	9.10	9.18	4550
2015-02-23	9.27	9.32	9.12	9.32	1591
2015-02-24	9.25	9.36	9.12	9.36	2073
2015-02-25	9.17	9.17	9.14	9.14	801
2015-02-26	9.28	9.24	9.12	9.18	616
2015-02-27	9.13	9.42	9.11	9.41	4934
2015-03-02	9.31	9.44	9.44	9.44	353
2015-03-03	9.44	9.45	9.43	9.44	1801
2015-03-05	9.41	9.41	9.26	9.26	1470
2015-03-06	9.26	9.42	9.19	9.42	5202
2015-03-09	9.23	9.40	9.18	9.31	8643
2015-03-10	9.26	9.34	9.25	9.30	1511
2015-03-11	9.18	9.30	9.13	9.22	15439
2015-03-12	9.25	9.43	9.12	9.22	31227
2015-03-13	9.22	9.40	9.17	9.35	8710
2015-03-16	9.21	9.37	9.20	9.21	7514
2015-03-17	9.21	9.34	9.20	9.20	3446
2015-03-18	9.33	9.34	9.24	9.25	5442
2015-03-19	9.34	9.35	9.34	9.34	5323
2015-03-20	9.18	9.40	9.18	9.40	10806
2015-03-23	9.20	9.32	9.20	9.25	1712
2015-03-24	9.21	9.40	9.21	9.40	1306
2015-03-25	9.32	9.31	9.29	9.29	1524
2015-03-26	9.26	9.40	9.22	9.40	3692
2015-03-30	9.27	9.37	9.27	9.37	2152
2015-03-31	9.25	9.26	9.15	9.23	9432
2015-04-01	9.16	9.28	9.16	9.21	2161
2015-04-02	9.21	9.21	9.21	9.21	100
2015-04-06	9.15	9.28	9.16	9.21	3478
2015-04-07	9.26	9.24	9.24	9.24	119
2015-04-08	9.14	9.14	9.14	9.14	551
2015-04-10	9.19	9.23	9.14	9.23	4951
2015-04-14	9.17	9.45	9.22	9.45	9510
2015-04-15	9.50	9.50	9.37	9.45	16397
2015-04-16	9.48	9.48	9.43	9.44	6473
2015-04-17	9.40	9.41	9.40	9.41	10190
2015-04-20	9.41	9.49	9.32	9.39	7137
2015-04-21	9.44	9.44	9.32	9.32	4722
2015-04-22	9.32	9.50	9.30	9.33	5585
2015-04-23	9.48	9.48	9.42	9.42	3515
2015-04-24	9.40	9.41	9.40	9.41	6569
2015-04-27	9.30	9.50	9.30	9.37	6600
2015-04-29	9.40	9.40	9.35	9.35	2451
2015-04-30	9.35	9.35	9.34	9.35	3700
2015-05-01	9.40	9.52	9.40	9.50	13144
2015-05-04	9.65	9.70	9.50	9.70	3406
2015-05-05	9.71	9.48	9.48	9.48	159
2015-05-06	9.49	9.56	9.40	9.41	13180
2015-05-07	9.40	9.42	9.25	9.25	11192
2015-05-08	9.32	9.50	9.35	9.50	13540
2015-05-11	9.50	9.58	9.40	9.58	51284
2015-05-12	9.58	9.60	9.52	9.60	7600
2015-05-13	9.63	9.75	9.55	9.73	13268
2015-05-14	9.75	9.76	9.69	9.71	12874
2015-05-15	9.77	9.97	9.75	9.95	14941
2015-05-18	10.00	10.44	10.00	10.25	6298
2015-05-19	10.07	10.07	9.80	9.80	9074
2015-05-20	9.86	10.15	9.95	10.06	22515
2015-05-21	10.13	10.44	10.05	10.05	1675
2015-05-22	10.04	10.14	10.02	10.14	1853
2015-05-26	10.14	10.14	9.90	9.90	5165
2015-05-27	9.92	10.15	9.97	9.97	10846
2015-05-28	9.93	10.15	9.80	9.90	17570
2015-05-29	9.90	9.92	9.70	9.90	17701
2015-06-01	10.01	10.01	9.80	9.90	4427
2015-06-02	9.84	9.88	9.65	9.77	57730
2015-06-03	9.77	10.00	9.77	9.90	4353
2015-06-04	9.68	9.88	9.68	9.70	5239
2015-06-05	9.62	9.74	9.60	9.74	4300
2015-06-08	9.74	10.14	9.66	9.92	8637
2015-06-09	9.90	9.90	9.90	9.90	104
2015-06-10	9.71	10.12	9.66	10.01	1648
2015-06-11	9.82	10.13	9.80	9.84	3871
2015-06-12	10.20	10.20	9.69	9.69	2436
2015-06-15	9.75	9.83	9.70	9.76	55565
2015-06-16	9.71	10.19	9.71	9.89	5917
2015-06-17	9.85	10.02	9.85	10.01	5542
2015-06-18	10.12	10.11	9.82	9.82	4277
2015-06-19	10.03	10.15	9.83	10.15	8153
2015-06-23	10.16	9.93	9.93	9.93	213
2015-06-24	9.94	9.91	9.87	9.89	5916
2015-06-25	9.98	9.98	9.88	9.88	50338
2015-06-26	9.88	10.00	9.87	9.96	11094
2015-06-29	9.87	10.12	9.87	9.99	63618
2015-06-30	10.00	10.00	9.95	9.95	6808
2015-07-01	10.00	10.14	9.98	9.98	3595
2015-07-02	9.99	10.00	9.95	10.00	5320
2015-07-06	9.92	10.03	9.91	9.95	4140
2015-07-07	9.94	10.00	9.90	10.00	3084
2015-07-08	9.90	9.99	9.90	9.90	4207
2015-07-09	10.00	10.00	9.86	9.89	17948
2015-07-13	9.83	9.89	9.83	9.85	6298
2015-07-14	9.84	9.84	9.84	9.84	178
2015-07-15	9.85	9.85	9.82	9.84	4532
2015-07-17	9.99	10.00	9.95	10.00	5123
2015-07-20	10.00	10.00	9.91	9.91	1449
2015-07-21	10.00	10.13	10.00	10.13	7518
2015-07-22	10.00	10.14	10.00	10.10	5416
2015-07-23	10.00	10.05	10.00	10.05	2578
2015-07-24	10.06	10.20	10.05	10.20	11217
2015-07-27	10.20	10.40	10.15	10.16	5359
2015-07-28	10.40	10.40	10.04	10.11	1398
2015-07-29	10.31	10.31	10.13	10.29	1908
2015-07-30	10.31	10.37	10.31	10.31	3493
2015-07-31	10.35	10.38	10.35	10.38	4882
2015-08-03	10.25	10.38	10.24	10.37	12790
2015-08-04	10.28	10.38	10.28	10.38	7865
2015-08-05	10.37	10.40	10.32	10.34	2577
2015-08-06	10.40	10.49	10.36	10.49	4900
2015-08-07	10.58	10.65	10.49	10.52	645
2015-08-10	10.75	10.75	10.41	10.71	7035
2015-08-11	10.58	10.58	10.55	10.55	990
2015-08-12	10.69	10.71	10.54	10.60	5527
2015-08-13	10.51	10.53	10.51	10.53	200
2015-08-14	10.53	10.71	10.53	10.60	13960
2015-08-17	10.72	10.79	10.65	10.65	3657
2015-08-18	10.77	10.77	10.55	10.73	5308
2015-08-19	10.65	10.90	10.55	10.81	4620
2015-08-20	10.64	10.68	10.55	10.56	5604
2015-08-21	10.50	10.84	10.47	10.80	4332
2015-08-24	10.58	10.70	10.45	10.46	5457
2015-08-25	10.64	10.81	10.55	10.65	6238
2015-08-26	10.77	10.87	10.43	10.53	8225
2015-08-27	10.63	10.90	10.50	10.51	2847
2015-08-28	10.85	10.89	10.53	10.57	2294
2015-08-31	10.52	10.72	10.44	10.44	1866
2015-09-01	10.57	10.89	10.45	10.70	3319
2015-09-02	10.84	10.84	10.49	10.55	5205
2015-09-03	10.58	10.63	10.47	10.52	853
2015-09-04	10.31	10.51	10.26	10.45	8174
2015-09-08	10.68	10.68	10.50	10.55	6002
2015-09-09	10.48	10.59	10.45	10.45	1875
2015-09-10	10.32	10.62	10.32	10.62	2641
2015-09-11	10.50	10.52	10.32	10.33	12324
2015-09-14	10.32	10.49	10.16	10.29	5234
2015-09-15	10.23	10.31	10.14	10.14	2345
2015-09-16	10.20	10.28	10.01	10.01	4349
2015-09-17	10.14	10.43	10.01	10.12	4706
2015-09-18	10.22	10.50	10.01	10.50	42079
2015-09-21	10.44	10.83	10.22	10.83	9528
2015-09-22	10.53	10.90	10.53	10.71	5106
2015-09-23	10.89	11.02	10.77	10.93	12818
2015-09-24	10.94	10.94	10.62	10.62	3142
2015-09-25	10.97	11.02	10.68	11.00	7122
2015-09-28	10.78	10.78	10.78	10.78	576
2015-09-29	10.95	11.02	10.61	10.61	8542
2015-09-30	10.97	10.97	10.53	10.53	630
2015-10-01	10.45	10.76	10.39	10.60	3032
2015-10-02	10.97	10.97	10.62	10.94	1808
2015-10-05	10.94	10.94	10.63	10.63	3450
2015-10-06	10.77	10.88	10.74	10.88	2174
2015-10-07	10.98	10.98	10.77	10.77	4818
2015-10-08	10.69	10.84	10.47	10.84	1577
2015-10-09	10.90	10.90	10.48	10.48	759
2015-10-12	10.59	10.90	10.46	10.67	6322
2015-10-13	10.64	10.64	10.64	10.64	154
2015-10-14	10.68	10.85	10.63	10.67	1052
2015-10-15	10.76	11.02	10.76	11.00	6071
2015-10-19	10.94	10.94	10.85	10.88	1527
2015-10-21	10.85	10.85	10.85	10.85	145
2015-10-22	10.88	10.88	10.70	10.75	1297
2015-10-23	10.75	10.99	10.75	10.99	1462
2015-10-26	10.98	10.99	10.79	10.99	1984
2015-10-27	10.96	10.96	10.70	10.72	6141
2015-10-28	10.93	10.93	10.70	10.70	2055
2015-10-29	10.85	10.89	10.70	10.87	9448
2015-10-30	10.84	10.92	10.75	10.75	4334
2015-11-02	10.95	10.95	10.77	10.78	4627
2015-11-03	10.80	10.95	10.80	10.90	2517
2015-11-04	10.95	10.95	10.75	10.85	2662
2015-11-05	10.95	10.95	10.82	10.95	2713
2015-11-06	10.84	10.85	10.75	10.78	7127
2015-11-10	10.92	10.92	10.80	10.80	1610
2015-11-12	10.80	10.81	10.80	10.81	621
2015-11-13	10.80	10.84	10.80	10.84	399
2015-11-17	10.78	10.87	10.78	10.87	261
2015-11-18	10.75	10.75	10.75	10.75	1137
2015-11-19	10.77	10.80	10.70	10.70	56704
2015-11-20	10.70	10.87	10.55	10.75	2750
2015-11-23	10.65	10.65	10.65	10.65	233
2015-11-24	10.65	10.75	10.65	10.65	2754
2015-11-25	10.68	10.72	10.68	10.71	2600
2015-11-30	10.72	10.72	10.72	10.72	218
2015-12-01	10.75	10.86	10.73	10.84	1124
2015-12-02	10.73	10.82	10.51	10.66	6441
2015-12-04	10.62	10.75	10.50	10.50	3972
2015-12-07	10.50	10.64	10.50	10.50	3588
2015-12-08	10.59	10.59	10.35	10.40	5324
2015-12-09	10.15	10.17	10.15	10.17	204
2015-12-10	10.15	10.42	10.15	10.31	1794
2015-12-11	10.41	10.41	9.91	10.10	9302
2015-12-14	10.11	10.20	10.10	10.20	640
2015-12-15	10.10	10.26	10.05	10.15	1753
2015-12-16	10.12	10.23	10.12	10.14	5197
2015-12-17	10.20	10.24	10.15	10.20	7796
2015-12-18	10.24	10.29	10.16	10.20	9126
2015-12-21	10.30	10.48	10.30	10.48	5857
2015-12-22	10.29	10.55	10.29	10.49	4902
2015-12-23	10.68	10.68	10.39	10.39	9460
2015-12-24	10.41	10.49	10.26	10.34	11164
2015-12-28	10.41	10.41	10.20	10.26	9730
2015-12-29	10.36	10.38	10.20	10.21	9561
2015-12-30	10.59	10.98	10.44	10.78	9920
2015-12-31	10.67	10.82	10.30	10.50	5537
2016-01-04	10.26	10.58	10.24	10.56	1212
2016-01-05	10.38	10.47	10.34	10.38	3005
2016-01-06	10.32	10.32	10.32	10.32	120
2016-01-07	10.46	10.50	10.46	10.46	3517
2016-01-08	10.29	10.30	10.23	10.23	5526
2016-01-11	10.23	10.23	10.23	10.23	0
2016-01-12	10.33	10.44	10.29	10.29	3078
2016-01-13	10.29	10.46	10.28	10.46	2620
2016-01-14	10.34	10.50	10.11	10.11	1741
2016-01-15	10.10	10.14	9.97	9.97	3662
2016-01-19	10.01	10.09	9.97	10.01	5214
2016-01-20	9.84	9.84	9.83	9.83	2218
2016-01-21	9.61	9.83	9.61	9.82	1411
2016-01-22	9.78	9.78	9.75	9.78	4560
2016-01-25	9.84	10.40	9.84	9.93	1169
2016-01-26	10.12	10.12	9.92	9.92	538
2016-01-27	9.64	9.74	9.64	9.74	325
2016-01-28	10.17	10.23	10.17	10.23	2956
2016-01-29	10.36	10.66	9.93	10.50	2974
2016-02-01	10.30	10.30	10.05	10.05	1739
2016-02-02	10.05	10.05	10.05	10.05	250
2016-02-03	9.78	10.30	9.78	10.30	742
2016-02-04	10.34	10.34	10.32	10.33	2469
2016-02-05	10.39	10.39	10.14	10.23	4213
2016-02-08	9.79	10.20	9.79	9.99	4183
2016-02-09	9.99	9.99	9.99	9.99	0
2016-02-10	9.97	9.97	9.73	9.76	1862
2016-02-11	9.75	9.78	9.75	9.78	2492
2016-02-12	9.78	9.80	9.56	9.79	6401
2016-02-16	9.89	10.00	9.85	9.90	32597
2016-02-17	9.90	9.90	9.82	9.82	1819
2016-02-18	9.68	9.81	9.68	9.75	88014
2016-02-19	9.60	10.05	9.59	9.91	97806
2016-02-22	9.74	10.25	9.74	10.25	13204
2016-02-23	9.90	10.20	9.87	10.04	1691
2016-02-24	10.03	10.25	10.00	10.10	18853
2016-02-25	9.95	10.30	9.95	10.23	10252
2016-02-26	10.24	10.24	10.07	10.13	7122
2016-02-29	10.48	10.60	9.91	9.91	11412
2016-03-01	9.91	9.91	9.91	9.91	0
2016-03-02	10.15	10.62	9.97	10.30	11161
2016-03-03	10.35	10.42	9.95	10.06	15737
2016-03-04	10.26	10.39	10.17	10.33	1504
2016-03-07	10.41	10.50	10.36	10.36	9533
2016-03-08	10.44	10.54	10.43	10.54	14297
2016-03-09	10.37	10.75	10.24	10.54	924
2016-03-10	10.51	10.69	10.38	10.57	19565
2016-03-11	10.53	10.75	10.36	10.36	2459
2016-03-14	10.55	10.75	10.39	10.71	2209
2016-03-15	10.56	10.72	10.49	10.72	3088
2016-03-16	10.62	10.75	10.33	10.75	67774
2016-03-17	10.50	10.75	10.37	10.74	2815
2016-03-18	10.62	10.89	10.39	10.41	18248
2016-03-21	10.54	11.00	10.54	10.63	4641
2016-03-22	10.37	10.99	10.37	10.95	2385
2016-03-23	10.71	11.00	10.57	10.65	3589
2016-03-24	10.92	11.00	10.47	10.87	10532
2016-03-28	10.85	11.00	10.73	11.00	7283
2016-03-29	10.62	10.92	10.54	10.64	11367
2016-03-30	10.68	10.90	10.68	10.83	2887
2016-03-31	10.66	10.74	10.61	10.83	1540
2016-04-01	10.63	10.85	10.47	10.55	7728
2016-04-04	10.77	10.92	10.59	10.82	15006
2016-04-05	10.67	10.69	10.67	10.69	516
2016-04-06	10.60	10.82	10.51	10.70	2149
2016-04-07	10.70	10.70	10.70	10.70	82
2016-04-08	10.72	10.72	10.31	10.54	12470
2016-04-11	10.46	10.75	10.46	10.75	4215
2016-04-12	10.43	10.43	10.43	10.43	2037
2016-04-13	10.56	10.71	10.46	10.46	7380
2016-04-14	10.47	10.75	10.47	10.47	611
2016-04-15	10.72	10.75	10.47	10.47	7781
2016-04-18	10.39	10.92	10.39	10.76	7060
2016-04-19	10.60	10.92	10.60	10.82	10400
2016-04-20	10.87	11.00	10.76	10.94	20757
2016-04-21	11.00	11.72	10.93	11.50	17296
2016-04-22	11.49	11.60	11.15	11.55	7749
2016-04-25	11.52	11.55	11.32	11.39	3589
2016-04-26	11.43	11.43	11.42	11.42	263
2016-04-27	11.42	11.42	11.42	11.42	0
2016-04-28	11.42	11.42	11.42	11.42	0
2016-04-29	11.42	11.42	11.42	11.42	0
2016-05-02	11.20	11.65	11.20	11.38	7474
2016-05-03	11.06	11.50	10.56	11.25	13724
2016-05-04	11.47	11.47	11.47	11.47	100
2016-05-05	11.62	11.62	11.62	11.62	203
2016-05-06	11.62	11.67	11.62	11.67	800
2016-05-09	11.70	11.70	11.66	11.67	1828
2016-05-10	11.59	11.65	11.58	11.61	2276
2016-05-11	11.65	11.65	11.58	11.65	706
2016-05-12	11.30	11.30	11.30	11.30	102
2016-05-13	11.49	11.50	11.44	11.44	2522
2016-05-16	11.44	11.44	11.44	11.44	0
2016-05-17	11.45	11.45	11.38	11.39	3392
2016-05-18	11.39	11.39	11.27	11.27	8582
2016-05-19	11.26	11.26	10.86	10.86	987
2016-05-20	11.10	11.10	10.92	10.92	3275
2016-05-23	11.23	11.23	11.23	11.23	206
2016-05-24	11.08	11.10	11.00	11.00	2759
2016-05-25	10.91	11.08	10.88	10.88	5000
2016-05-26	10.76	10.99	10.76	10.85	6217
2016-05-27	10.90	10.90	10.88	10.88	433
2016-05-31	10.85	11.12	10.85	10.93	1729
2016-06-01	10.94	10.94	10.81	10.84	962
2016-06-02	10.95	11.00	10.81	10.81	20764
2016-06-03	11.05	11.06	10.84	10.84	5670
2016-06-06	10.88	10.90	10.85	10.85	3187
2016-06-07	10.86	10.92	10.84	10.84	5285
2016-06-08	10.98	11.00	10.78	10.84	6587
2016-06-09	10.84	10.86	10.75	10.84	6301
2016-06-10	10.80	10.82	10.77	10.82	861
2016-06-13	10.99	11.03	10.54	10.54	7339
2016-06-14	10.64	11.10	10.64	10.68	7726
2016-06-15	10.81	11.30	10.60	10.66	26199
2016-06-16	10.91	11.20	10.65	10.83	10913
2016-06-17	10.75	11.08	10.72	11.08	43948
2016-06-20	11.35	11.35	11.10	11.31	20289
2016-06-21	11.16	11.16	11.15	11.16	1505
2016-06-22	11.16	11.16	11.16	11.16	0
2016-06-23	11.52	11.64	11.51	11.52	5899
2016-06-24	11.52	11.63	11.25	11.26	5908
2016-06-27	11.26	11.26	11.26	11.26	0
2016-06-28	11.23	11.30	11.12	11.29	3608
2016-06-29	11.10	11.12	10.99	11.09	3196
2016-06-30	11.20	11.50	11.11	11.25	2485
2016-07-01	11.25	11.40	11.25	11.40	6206
2016-07-05	11.49	11.49	11.19	11.20	2807
2016-07-06	10.50	11.25	10.50	11.25	11666
2016-07-07	10.88	11.41	10.88	11.24	7862
2016-07-08	11.31	11.31	11.17	11.24	11376
2016-07-11	11.37	11.49	11.24	11.49	6179
2016-07-12	11.45	11.45	11.45	11.45	136
2016-07-13	11.25	11.40	11.25	11.34	7291
2016-07-14	11.23	11.25	11.00	11.00	3236
2016-07-15	11.15	11.31	11.00	11.25	22911
2016-07-18	10.97	11.14	10.81	11.03	10323
2016-07-19	11.00	11.21	11.00	11.03	3190
2016-07-20	11.03	11.03	11.03	11.03	0
2016-07-21	11.08	11.09	11.08	11.09	2303
2016-07-22	11.12	11.12	10.93	10.95	9412
2016-07-25	10.80	11.37	10.80	11.15	5770
2016-07-26	11.15	11.15	11.15	11.15	0
2016-07-27	10.99	10.99	10.99	10.99	248
2016-07-28	10.95	11.31	10.95	11.03	7998
2016-07-29	11.30	11.30	11.28	11.30	7092
2016-08-01	11.20	11.54	10.88	11.05	2070
2016-08-02	11.05	11.05	11.05	11.05	100
2016-08-03	11.00	11.00	11.00	11.00	100
2016-08-04	11.09	11.09	11.02	11.05	1317
2016-08-05	11.08	11.10	11.08	11.10	828
2016-08-08	11.08	11.10	11.00	11.10	10422
2016-08-09	11.20	11.25	11.12	11.20	6965
2016-08-10	11.28	11.29	11.15	11.15	725
2016-08-11	11.08	11.09	11.08	11.08	726
2016-08-12	0.00	0.00	0.00	11.08	151
2016-08-15	11.20	11.20	11.20	11.20	1527
2016-08-16	11.09	11.18	11.09	11.14	1031
2016-08-17	11.17	11.18	11.17	11.17	502
2016-08-18	11.30	11.30	11.08	11.20	1754
2016-08-19	0.00	0.00	0.00	11.20	37
2016-08-22	10.91	10.95	10.75	10.95	650977
2016-08-23	11.07	11.43	11.07	11.43	240
2016-08-24	11.01	11.25	10.98	11.20	35898
2016-08-25	0.00	0.00	0.00	11.20	85
2016-08-26	0.00	0.00	0.00	11.20	2
2016-08-29	11.22	11.39	11.18	11.30	26469
2016-08-30	11.23	11.35	11.23	11.35	432
2016-08-31	11.30	11.40	11.30	11.39	855
2016-09-01	0.00	0.00	0.00	11.39	0
2016-09-02	11.43	11.56	11.39	11.42	11381
2016-09-06	11.49	11.50	11.35	11.48	22217
2016-09-07	11.50	11.60	11.05	11.37	5255
2016-09-08	11.50	11.50	11.13	11.19	46250
2016-09-09	11.29	11.49	11.24	11.33	3761
2016-09-12	11.31	11.44	11.30	11.38	2162
2016-09-13	11.30	11.31	11.30	11.30	1916
2016-09-14	11.32	11.32	11.04	11.13	3393
2016-09-15	11.01	11.18	10.90	11.01	8900
2016-09-16	10.90	11.38	10.90	11.38	68404
2016-09-19	11.21	11.36	11.04	11.35	6095
2016-09-20	11.24	11.28	11.20	11.21	2111
2016-09-21	0.00	0.00	0.00	11.21	111
2016-09-22	11.29	11.40	11.09	11.18	12873
2016-09-23	11.25	11.25	11.25	11.25	303
2016-09-26	11.23	11.35	11.14	11.18	5920
2016-09-27	11.13	11.20	11.12	11.15	2373
2016-09-28	11.13	11.22	10.86	11.03	61199
2016-09-29	10.96	11.78	10.96	11.33	64593
2016-09-30	11.14	11.58	11.08	11.58	15597
2016-10-03	11.45	11.45	11.10	11.20	29300
2016-10-04	11.12	11.14	11.01	11.01	7107
2016-10-05	11.45	11.49	11.05	11.49	16846
2016-10-06	11.42	11.45	11.30	11.35	14659
2016-10-07	11.28	11.57	11.28	11.56	10031
2016-10-10	11.41	11.50	11.40	11.47	2028
2016-10-11	11.17	11.36	11.14	11.20	9296
2016-10-12	11.26	11.27	11.15	11.15	781
2016-10-13	11.05	11.05	11.05	11.05	218
2016-10-14	11.45	11.45	11.45	11.45	438
2016-10-17	11.16	11.31	11.06	11.31	34769
2016-10-18	11.19	11.21	11.14	11.15	2344
2016-10-19	11.30	11.32	11.19	11.23	28026
2016-10-20	11.30	11.30	11.08	11.12	38913
2016-10-21	11.21	11.28	10.90	10.90	91212
2016-10-24	11.15	11.15	11.05	11.05	10636
2016-10-25	11.11	11.11	10.90	11.00	3890
2016-10-26	11.04	11.08	11.04	11.08	592
2016-10-27	11.00	11.03	11.00	11.01	5350
2016-10-28	11.00	11.06	11.00	11.04	3075
2016-10-31	11.00	11.34	11.00	11.20	8922
2016-11-01	11.35	11.35	11.10	11.10	279
2016-11-02	11.10	11.10	11.00	11.00	4391
2016-11-03	11.05	11.40	11.05	11.30	6908
2016-11-04	11.15	11.15	11.10	11.10	3474
2016-11-07	11.20	11.20	10.85	11.00	42583
2016-11-08	11.00	11.40	10.95	11.05	15101
2016-11-09	11.06	11.25	11.05	11.25	16781
2016-11-10	11.20	11.20	11.10	11.15	67509
2016-11-11	11.15	11.50	11.00	11.45	34195
2016-11-14	11.55	11.55	11.25	11.25	33438
2016-11-15	11.35	11.35	11.05	11.25	9179
2016-11-16	11.15	11.15	11.05	11.15	5391
2016-11-17	11.25	11.25	11.15	11.15	5577
2016-11-18	11.20	11.25	11.00	11.00	26982
2016-11-21	11.05	11.31	10.90	11.05	12170
2016-11-22	11.15	11.30	11.00	11.10	33669
2016-11-23	11.15	11.40	11.15	11.30	28754
2016-11-25	11.45	11.60	11.25	11.60	62016
2016-11-28	11.60	12.75	11.55	11.60	47931
2016-11-29	11.60	11.75	11.55	11.75	41702
2016-11-30	11.75	11.75	11.70	11.75	16216
2016-12-01	11.80	11.80	11.75	11.75	16938
2016-12-02	11.75	11.80	11.70	11.75	3924
2016-12-05	11.75	11.80	11.70	11.70	27130
2016-12-06	11.80	11.80	11.60	11.75	20349
2016-12-07	11.75	12.20	11.70	11.73	26404
2016-12-08	11.75	12.15	11.63	11.85	63539
2016-12-09	11.80	12.20	11.75	12.20	91768
2016-12-12	12.15	12.20	12.05	12.10	6678
2016-12-13	12.10	12.15	12.05	12.05	10079
2016-12-14	12.10	12.15	12.00	12.10	25347
2016-12-15	12.10	12.15	12.05	12.10	54349
2016-12-16	12.15	12.20	12.10	12.20	41287
2016-12-19	12.20	12.30	12.10	12.20	18537
2016-12-20	12.20	12.40	12.10	12.30	57313
2016-12-21	12.30	12.55	12.30	12.45	99826
2016-12-22	12.40	12.60	12.40	12.60	100392
2016-12-23	12.65	12.75	12.60	12.70	52347
2016-12-27	12.75	13.95	12.73	12.80	138938
2016-12-28	12.40	13.15	12.35	13.00	89985
2016-12-29	13.00	13.05	12.90	12.90	147840
2016-12-30	12.95	13.10	12.90	13.10	28694
2017-01-03	13.20	13.45	12.85	13.35	93683
2017-01-04	13.49	13.90	13.40	13.75	29919
2017-01-05	13.85	14.15	13.70	14.00	58235
2017-01-06	14.15	14.35	13.90	14.25	21858
2017-01-09	14.05	14.15	13.95	14.10	29936
2017-01-10	14.10	14.10	13.35	13.85	17840
2017-01-11	13.95	14.00	13.65	13.95	30804
2017-01-12	13.55	13.80	13.35	13.50	22451
2017-01-13	13.45	13.65	13.30	13.30	15464
2017-01-17	13.20	13.45	13.05	13.40	10999
2017-01-18	13.40	13.75	13.15	13.75	16388
2017-01-19	13.53	13.65	13.20	13.40	4564
2017-01-20	13.35	13.50	13.25	13.45	2288
2017-01-23	13.35	13.45	13.10	13.35	4162
2017-01-24	13.45	13.50	13.25	13.45	4562
2017-01-25	13.45	13.90	13.25	13.65	15401
2017-01-26	13.75	14.10	13.70	14.05	11054
2017-01-27	13.95	14.00	13.51	13.85	1564
2017-01-30	13.95	14.00	13.40	13.80	9166
2017-01-31	14.75	14.75	14.00	14.10	21028
2017-02-01	14.35	14.50	13.70	13.75	15502
2017-02-02	13.80	14.00	13.75	14.00	11320
2017-02-03	14.15	14.15	13.75	13.90	37981
2017-02-06	13.95	14.10	13.20	13.60	30873
2017-02-07	13.50	13.55	13.40	13.55	9534
2017-02-08	13.50	13.75	13.35	13.70	8082
2017-02-09	13.40	13.95	13.40	13.55	23823
2017-02-10	13.40	13.45	13.35	13.45	11188
2017-02-13	13.55	13.70	13.20	13.35	26326
2017-02-14	13.30	13.50	12.95	13.25	66236
2017-02-15	13.25	13.85	13.01	13.65	23493
2017-02-16	13.70	14.00	13.45	13.80	11054
2017-02-17	13.95	14.00	13.60	13.85	4104
2017-02-21	13.95	14.20	13.75	13.75	5301
2017-02-22	13.80	13.90	13.50	13.80	6117
2017-02-23	13.60	13.85	13.45	13.45	2705
2017-02-24	13.40	13.65	13.35	13.35	3006
2017-02-27	13.40	13.55	13.40	13.50	5199
2017-02-28	13.45	13.95	13.25	13.75	26453
2017-03-01	13.85	14.23	13.85	14.00	38951
2017-03-02	14.05	14.49	13.50	14.15	277949
2017-03-03	14.00	14.45	14.00	14.00	17412
2017-03-06	14.00	14.50	13.95	14.00	20046
2017-03-07	14.10	14.95	14.10	14.30	26389
2017-03-08	14.50	15.35	14.50	14.80	40237
2017-03-09	14.95	15.25	14.75	14.75	25479
2017-03-10	14.80	15.45	14.80	15.05	11122
2017-03-13	15.05	15.90	15.05	15.55	25644
2017-03-14	15.40	15.48	14.95	15.06	29874
2017-03-15	15.10	15.50	14.75	15.25	26348
2017-03-16	15.60	15.65	15.40	15.55	25945
2017-03-17	15.55	15.75	15.48	15.75	18612
2017-03-20	15.50	15.65	15.25	15.45	47385
2017-03-21	15.55	15.66	15.15	15.35	49085
2017-03-22	15.10	15.48	14.85	15.15	42561
2017-03-23	15.20	15.20	15.00	15.10	18235
2017-03-24	15.05	15.20	14.80	14.95	9370
2017-03-27	14.95	15.45	14.80	15.45	14678
2017-03-28	15.30	15.65	15.05	15.25	14497
2017-03-29	15.20	15.30	15.13	15.15	11434
2017-03-30	15.15	15.40	15.15	15.20	17064
2017-03-31	15.25	15.30	15.25	15.30	3599
2017-04-03	15.15	15.30	15.15	15.20	11123
2017-04-04	15.15	15.25	14.95	15.00	13115
2017-04-05	15.10	15.40	15.10	15.20	30798
2017-04-06	15.15	15.28	15.10	15.20	19059
2017-04-07	15.10	15.30	15.10	15.10	6366
2017-04-10	15.30	15.40	15.20	15.25	11696
2017-04-11	15.25	15.50	15.25	15.45	30125
2017-04-12	15.50	15.65	15.35	15.35	54950
2017-04-13	15.40	15.55	15.25	15.30	11780
2017-04-17	15.35	15.65	15.25	15.65	13716
2017-04-18	15.60	15.65	15.45	15.55	4869
2017-04-19	15.50	15.50	15.35	15.35	3443
2017-04-20	15.45	15.65	15.40	15.65	8113
2017-04-21	15.60	16.25	15.45	16.25	9356
2017-04-24	16.25	16.85	16.15	16.50	40375
2017-04-25	16.50	16.80	16.15	16.75	18042
2017-04-26	17.00	17.35	16.54	16.80	59802
2017-04-27	16.55	16.85	16.55	16.65	25927
2017-04-28	16.90	16.95	16.75	16.75	26159
2017-05-01	16.85	17.15	16.70	17.15	45584
2017-05-02	17.40	17.50	17.00	17.30	59609
2017-05-03	17.40	17.70	17.35	17.60	25237
2017-05-04	17.75	18.40	17.43	18.00	40644
2017-05-05	18.10	18.35	17.70	18.20	22162
2017-05-08	18.45	18.55	18.10	18.25	36222
2017-05-09	18.25	18.45	17.90	18.20	31257
2017-05-10	18.30	18.35	18.00	18.15	24975
2017-05-11	18.15	18.35	17.95	18.20	31103
2017-05-12	18.35	18.65	18.00	18.30	25926
2017-05-15	18.45	19.00	18.40	18.95	41182
2017-05-16	19.00	19.25	18.93	19.25	30459
2017-05-17	19.10	19.25	18.79	18.80	42016
2017-05-18	18.90	19.10	18.65	19.00	34622
2017-05-19	19.00	19.00	18.80	18.95	20644
2017-05-22	19.00	19.00	18.20	18.75	22118
2017-05-23	18.75	19.00	18.60	18.95	39166
2017-05-24	19.00	19.25	18.85	19.00	47264
2017-05-25	19.20	20.25	19.10	19.85	72065
2017-05-26	19.95	20.03	19.23	19.80	41395
2017-05-30	19.75	19.85	19.35	19.70	14991
2017-05-31	19.60	19.80	19.35	19.35	12397
2017-06-01	19.25	19.95	19.05	19.60	33374
2017-06-02	19.65	20.00	19.65	19.95	37148
2017-06-05	19.80	19.95	19.43	19.80	22112
2017-06-06	19.70	19.83	19.50	19.65	24027
2017-06-07	19.65	20.00	19.50	19.90	33222
2017-06-08	19.95	20.10	19.77	19.90	13397
2017-06-09	19.75	20.00	19.65	19.70	49799
2017-06-12	19.75	20.20	19.75	19.95	43856
2017-06-13	20.05	20.40	19.95	20.10	63683
2017-06-14	20.25	20.65	20.05	20.20	61318
2017-06-15	20.20	20.75	20.15	20.25	48798
2017-06-16	20.20	20.85	20.05	20.45	56313
2017-06-19	20.80	20.85	20.60	20.75	33631
2017-06-20	20.80	20.90	20.50	20.65	34187
2017-06-21	20.64	20.80	20.64	20.75	24878
2017-06-22	20.65	20.75	19.90	20.05	82952
2017-06-23	20.20	20.30	18.55	18.80	576434
2017-06-26	19.10	20.65	18.90	19.75	77589
2017-06-27	19.50	20.40	19.10	20.10	108944
2017-06-28	20.25	20.80	20.03	20.50	101858
2017-06-29	20.70	20.83	19.65	20.70	85915
2017-06-30	20.70	20.70	20.20	20.35	26308
2017-07-03	20.30	21.20	20.10	21.15	45983
2017-07-05	21.20	21.20	20.61	21.20	47119
2017-07-06	21.15	21.30	20.75	21.20	29867
2017-07-07	21.20	21.55	21.15	21.55	34686
2017-07-10	21.50	21.50	21.25	21.30	18816
2017-07-11	21.36	21.60	21.05	21.55	23518
2017-07-12	21.55	21.75	21.30	21.65	28540
2017-07-13	21.55	22.35	21.35	22.20	36480
2017-07-14	21.90	22.09	21.00	21.75	26948
2017-07-17	21.65	21.71	21.05	21.10	36497
2017-07-18	21.10	21.40	20.80	20.95	48413
2017-07-19	21.05	21.10	20.70	21.05	54855
2017-07-20	21.15	21.30	20.90	21.10	30741
2017-07-21	21.20	21.25	20.85	21.10	25539
2017-07-24	21.00	21.15	20.65	21.15	28145
2017-07-25	21.30	21.35	21.10	21.20	54817
2017-07-26	21.35	21.45	21.10	21.30	17195
2017-07-27	21.15	21.45	20.80	20.85	10808
2017-07-28	20.90	21.65	20.70	21.40	69523
2017-07-31	21.55	21.60	21.31	21.50	33460
2017-08-01	21.50	21.60	21.34	21.55	40781
2017-08-02	21.60	21.65	21.35	21.45	47322
2017-08-03	21.40	21.40	20.90	21.05	22285
2017-08-04	21.15	21.35	21.10	21.20	42217
2017-08-07	21.15	21.53	20.90	21.45	63579
2017-08-08	21.60	21.75	21.15	21.25	26706
2017-08-09	21.00	21.35	20.75	21.15	31935
2017-08-10	21.00	21.10	20.69	21.05	32876
2017-08-11	21.10	21.10	20.11	20.85	30984
2017-08-14	20.95	21.04	20.50	20.80	25320
2017-08-15	20.90	21.00	20.75	20.80	23232
2017-08-16	20.85	20.90	20.60	20.70	17526
2017-08-17	20.65	20.90	19.80	20.05	40958
2017-08-18	19.95	20.85	19.75	20.85	33266
2017-08-21	20.70	20.70	20.25	20.65	17843
2017-08-22	20.65	20.90	20.55	20.85	14536
2017-08-23	20.70	20.90	20.65	20.90	8968
2017-08-24	20.95	20.95	20.65	20.80	11253
2017-08-25	20.90	21.00	20.55	21.00	24484
2017-08-28	21.00	21.55	20.93	21.30	42255
2017-08-29	21.15	21.50	21.15	21.45	26640
2017-08-30	21.35	21.70	21.25	21.25	12444
2017-08-31	21.30	21.95	21.30	21.60	44976
2017-09-01	21.70	22.05	21.65	21.75	37518
2017-09-05	21.60	21.80	20.90	20.90	26638
2017-09-06	21.00	21.15	20.50	20.50	25626
2017-09-07	20.55	21.05	20.55	20.90	22334
2017-09-08	20.75	21.20	20.75	21.10	14963
2017-09-11	21.15	21.50	21.00	21.25	25242
2017-09-12	21.40	21.75	21.35	21.60	68080
2017-09-13	21.50	21.95	21.50	21.75	26407
2017-09-14	21.80	23.35	21.80	23.05	96672
2017-09-15	23.10	23.95	23.10	23.45	52727
2017-09-18	23.50	23.63	23.35	23.40	64597
2017-09-19	23.40	23.45	22.70	23.30	56819
2017-09-20	23.07	23.55	23.07	23.45	39736
2017-09-21	23.15	24.20	23.15	24.00	30456
2017-09-22	24.00	24.70	23.45	24.45	35483
2017-09-25	24.45	25.75	24.45	25.45	50219
2017-09-26	25.50	26.45	25.50	25.95	103670
2017-09-27	26.15	27.00	26.05	26.95	99893
2017-09-28	26.90	26.90	26.30	26.50	80819
2017-09-29	26.45	26.75	26.10	26.15	70149
2017-10-02	26.15	27.40	26.05	27.40	55399
2017-10-03	27.55	27.95	26.95	27.80	103151
2017-10-04	27.85	27.90	26.80	27.35	60748
2017-10-05	27.50	27.60	27.15	27.50	90839
2017-10-06	27.45	28.15	27.45	27.75	60453
2017-10-09	28.20	28.88	27.95	28.75	70397
2017-10-10	28.85	29.95	28.80	29.25	121880
2017-10-11	29.25	29.40	28.50	28.55	79213
2017-10-12	28.50	28.75	27.55	27.60	56598
2017-10-13	27.60	27.80	27.26	27.45	36255
2017-10-16	27.50	27.70	27.30	27.50	45527
2017-10-17	27.64	27.80	27.30	27.45	31613
2017-10-18	27.50	27.60	26.95	27.20	58194
2017-10-19	26.95	27.00	26.60	26.70	44374
2017-10-20	27.00	27.20	26.61	26.95	49601
2017-10-23	26.95	27.60	26.35	26.75	39828
2017-10-24	27.00	27.75	26.85	26.95	66735
2017-10-25	26.90	27.55	26.15	26.30	42881
2017-10-26	26.35	26.40	25.75	26.25	30027
2017-10-27	26.35	27.50	26.25	26.50	34740
2017-10-30	26.20	26.20	25.30	25.50	50769
2017-10-31	25.50	25.95	25.10	25.75	33389
2017-11-01	26.00	26.00	24.46	24.90	39534
2017-11-02	24.85	25.50	24.82	24.95	37372
2017-11-03	25.20	25.20	23.06	24.80	62622
2017-11-06	24.85	25.35	23.85	24.00	83751
2017-11-07	24.05	24.55	23.40	23.85	59279
2017-11-08	23.75	24.00	23.00	23.35	57653
2017-11-09	23.25	24.10	23.00	23.50	63793
2017-11-10	23.60	23.68	23.15	23.55	47766
2017-11-13	23.25	23.95	22.75	23.45	76582
2017-11-14	23.40	23.85	22.80	23.65	57623
2017-11-15	23.40	23.86	23.40	23.60	45486
2017-11-16	23.80	24.18	23.65	24.00	48130
2017-11-17	23.85	24.35	23.70	24.10	31781
2017-11-20	24.05	24.80	23.70	24.65	36505
2017-11-21	24.70	25.13	24.45	24.85	42769
2017-11-22	24.95	25.40	24.90	25.00	48472
2017-11-24	25.15	25.15	24.55	24.75	15894
2017-11-27	24.65	25.15	24.35	24.70	30156
2017-11-28	24.75	24.95	24.55	24.75	50524
2017-11-29	24.95	25.80	24.95	25.50	39519
2017-11-30	25.60	25.70	24.55	24.65	30216
2017-12-01	24.50	24.75	23.36	24.45	34178
2017-12-04	24.70	24.90	24.35	24.70	30229
2017-12-05	24.70	24.70	23.85	24.00	30821
2017-12-06	24.50	24.50	24.00	24.15	28190
2017-12-07	24.20	24.73	23.94	24.55	29797
2017-12-08	24.65	24.65	23.80	24.25	35268
2017-12-11	24.25	24.60	24.05	24.20	25518
2017-12-12	24.15	24.50	23.95	24.15	19900
2017-12-13	24.20	24.63	24.00	24.15	31715
2017-12-14	24.20	24.50	23.80	23.90	22287
2017-12-15	23.95	25.20	23.95	24.85	122181
2017-12-18	25.20	25.55	24.85	25.00	30182
2017-12-19	25.05	25.15	24.35	24.55	22123
2017-12-20	24.55	24.55	23.90	24.05	28238
2017-12-21	23.98	24.90	23.95	24.60	22857
2017-12-22	24.60	24.60	23.46	24.15	36074
2017-12-26	24.10	24.25	23.20	23.60	78703
2017-12-27	23.45	24.25	23.45	23.55	33548
2017-12-28	23.60	23.75	23.45	23.65	32191
2017-12-29	23.65	23.98	23.10	23.15	44123
2018-01-02	23.20	25.00	23.20	23.35	66265
2018-01-03	23.40	23.65	22.55	22.75	75143
2018-01-04	23.00	23.40	22.90	23.00	50744
2018-01-05	23.05	23.10	22.80	23.00	35710
2018-01-08	22.85	23.90	22.85	23.40	44014
2018-01-09	23.40	24.05	23.15	23.20	54477
2018-01-10	23.10	23.60	23.10	23.60	45297
2018-01-11	23.65	24.63	23.45	24.30	44652
2018-01-12	24.30	24.75	24.05	24.75	25790
2018-01-16	24.90	26.00	24.05	24.15	39851
2018-01-17	24.35	24.90	23.90	24.55	30762
2018-01-18	24.50	24.85	24.00	24.15	42389
2018-01-19	24.30	24.95	24.10	24.90	25294
2018-01-22	24.80	24.85	24.35	24.65	24414
2018-01-23	24.45	24.70	24.40	24.50	22099
2018-01-24	24.60	24.75	23.95	24.15	36482
2018-01-25	24.20	24.50	23.70	24.00	35221
2018-01-26	24.05	24.20	23.46	23.50	30777
2018-01-29	23.40	23.75	23.05	23.15	24274
2018-01-30	23.00	23.60	22.15	22.75	79132
2018-01-31	22.80	23.30	22.30	22.35	62361
2018-02-01	22.25	22.50	21.90	22.30	40061
2018-02-02	22.20	22.50	21.90	21.90	34833
2018-02-05	21.65	21.80	21.10	21.25	54617
2018-02-06	20.70	23.45	20.70	22.60	99296
2018-02-07	22.55	22.65	21.60	21.70	44990
2018-02-08	21.70	22.70	21.20	21.70	67267
2018-02-09	21.80	21.85	21.05	21.65	64184
2018-02-12	21.75	22.00	21.30	21.40	65019
2018-02-13	21.25	21.70	21.00	21.45	55154
2018-02-14	21.30	21.68	21.25	21.45	37257
2018-02-15	21.50	21.85	21.50	21.70	32975
2018-02-16	21.65	22.25	21.65	21.80	15394
2018-02-20	21.75	23.20	21.65	21.70	25323
2018-02-21	21.65	22.05	21.65	21.75	17416
2018-02-22	22.00	22.20	21.80	22.05	12557
2018-02-23	22.15	22.15	22.00	22.10	13219
2018-02-26	22.10	22.50	22.10	22.45	18200
2018-02-27	22.50	22.85	22.10	22.35	23891
2018-02-28	22.45	22.55	21.85	21.95	26354
2018-03-01	21.85	22.00	21.65	22.00	18758
2018-03-02	21.80	22.30	21.70	22.20	13462
2018-03-05	22.80	22.85	21.80	22.70	22451
2018-03-06	22.70	22.75	22.03	22.50	22308
2018-03-07	22.40	23.00	22.35	22.90	18888
2018-03-08	23.00	23.00	22.40	22.55	18718
2018-03-09	22.70	23.00	22.50	22.70	11169
2018-03-12	22.65	22.65	22.20	22.50	32188
2018-03-13	22.55	22.80	22.10	22.25	18686
2018-03-14	22.30	22.95	21.50	21.65	17687
2018-03-15	21.75	21.80	21.30	21.65	20675
2018-03-16	21.70	22.15	21.55	21.60	36119
2018-03-19	21.50	22.50	21.50	22.40	18243
2018-03-20	22.40	22.45	22.03	22.35	13615
2018-03-21	22.30	22.80	22.00	22.25	9998
2018-03-22	22.10	22.40	21.55	21.55	13064
2018-03-23	21.50	21.60	20.40	20.45	16919
2018-03-26	20.75	21.25	20.60	21.25	20946
2018-03-27	21.30	21.35	20.50	20.55	16170
2018-03-28	20.65	20.85	20.40	20.45	14934
2018-03-29	20.55	20.75	20.40	20.50	17466
2018-04-02	20.05	20.55	19.85	19.95	19398
2018-04-03	20.20	20.30	20.00	20.00	11263
2018-04-04	19.85	20.50	19.85	20.35	10964
2018-04-05	20.50	20.70	20.20	20.30	12163
2018-04-06	20.20	20.60	19.56	20.05	18897
2018-04-09	20.00	20.30	19.90	20.00	11223
2018-04-10	20.25	20.25	19.75	20.00	11045
2018-04-11	19.90	20.15	19.75	20.05	68101
2018-04-12	20.25	20.80	20.20	20.60	12732
2018-04-13	21.05	21.05	20.00	20.40	30458
2018-04-16	20.50	21.35	20.45	20.75	29903
2018-04-17	20.95	21.05	20.50	20.70	21385
2018-04-18	20.90	21.00	20.55	20.65	13469
2018-04-19	20.75	20.75	20.30	20.60	15150
2018-04-20	20.50	20.50	19.85	19.95	42073
2018-04-23	20.30	20.30	19.85	19.95	15223
2018-04-24	20.00	20.10	18.85	19.60	25369
2018-04-25	19.00	19.45	18.85	19.25	16494
2018-04-26	19.15	21.10	19.05	20.80	27510
2018-04-27	20.80	21.50	19.75	19.75	67571
2018-04-30	19.95	20.25	19.40	19.50	14718
2018-05-01	19.70	20.63	19.20	20.40	34215
2018-05-02	20.40	21.60	20.30	21.40	21273
2018-05-03	21.40	21.45	20.35	20.65	41130
2018-05-04	20.60	21.60	20.60	21.30	18343
2018-05-07	21.50	21.50	20.73	21.05	13114
2018-05-08	21.00	21.20	20.80	21.00	13542
2018-05-09	21.00	21.20	20.90	20.95	8707
2018-05-10	21.05	21.15	20.75	21.10	18710
2018-05-11	21.15	21.60	21.00	21.50	14737
2018-05-14	21.45	22.10	21.45	21.85	29820
2018-05-15	21.80	22.20	21.75	21.95	15217
2018-05-16	21.95	22.50	21.90	22.35	42003
2018-05-17	22.20	22.55	22.20	22.40	34363
2018-05-18	22.50	22.60	22.25	22.40	72259
2018-05-21	24.50	24.50	22.10	22.50	32996
2018-05-22	22.60	22.60	22.40	22.40	10722
2018-05-23	22.53	22.65	22.16	22.45	13380
2018-05-24	22.15	22.50	21.90	22.40	11679
2018-05-25	22.35	22.35	22.00	22.15	5860
2018-05-29	22.05	22.20	21.60	21.75	12770
2018-05-30	21.80	22.25	21.75	21.80	14786
2018-05-31	21.85	22.15	21.70	21.80	10550
2018-06-01	21.90	22.23	21.85	22.05	9351
2018-06-04	22.15	22.18	21.80	22.00	14546
2018-06-05	21.90	22.12	21.90	22.05	11394
2018-06-06	22.15	22.30	22.05	22.15	15665
2018-06-07	22.25	22.25	22.05	22.10	8817
2018-06-08	22.00	22.40	22.00	22.15	9841
2018-06-11	22.15	22.25	22.00	22.15	10964
2018-06-12	22.35	22.35	22.00	22.15	14776
2018-06-13	21.95	22.25	21.95	22.20	13962
2018-06-14	22.10	22.35	21.94	22.25	16708
2018-06-15	22.10	22.45	21.80	22.45	23325
2018-06-18	22.35	22.35	22.10	22.25	6754
2018-06-19	22.15	22.40	22.05	22.30	8847
2018-06-20	22.25	22.45	22.20	22.25	11803
2018-06-21	22.05	22.50	22.05	22.35	8507
2018-06-22	22.25	24.35	22.25	23.90	112857
2018-06-25	23.65	23.65	22.80	22.85	25417
2018-06-26	22.85	22.95	22.50	22.70	12734
2018-06-27	22.75	22.75	22.20	22.20	22014
2018-06-28	21.55	22.20	21.51	21.80	33471
2018-06-29	21.95	23.10	21.70	21.80	15414
2018-07-02	21.70	22.40	21.70	21.85	11575
2018-07-03	22.45	22.45	21.95	22.05	4954
2018-07-05	22.20	22.50	22.00	22.15	13535
2018-07-06	22.20	22.55	22.15	22.30	6732
2018-07-09	22.55	22.73	22.40	22.45	12097
2018-07-10	22.45	22.45	22.20	22.25	7268
2018-07-11	22.40	22.40	22.05	22.20	7672
2018-07-12	22.50	22.50	21.95	22.05	3468
2018-07-13	22.80	22.80	22.00	22.00	9502
2018-07-16	21.95	22.10	21.88	22.00	9553
2018-07-17	22.00	22.15	21.70	21.85	16771
2018-07-18	21.85	22.25	21.85	21.85	5625
2018-07-19	21.80	21.95	21.65	21.80	5861
2018-07-20	21.70	21.93	21.60	21.70	11401
2018-07-23	21.55	21.98	21.55	21.85	10021
2018-07-24	21.70	21.70	21.30	21.40	9310
2018-07-25	21.55	21.55	21.00	21.15	14763
2018-07-26	21.15	21.30	21.05	21.20	3628
2018-07-27	21.25	21.25	20.90	20.90	21754
2018-07-30	20.85	21.00	20.65	20.65	8037
2018-07-31	20.65	21.60	20.65	21.45	15118
2018-08-01	21.45	22.11	21.45	21.90	15891
2018-08-02	21.90	22.20	21.90	22.20	11034
2018-08-03	22.30	22.30	21.80	21.95	6247
2018-08-06	21.65	21.90	21.65	21.85	1649
2018-08-07	21.90	22.20	21.90	22.20	23777
2018-08-08	22.20	22.52	22.14	22.45	11810
2018-08-09	22.30	22.65	22.30	22.55	56903
2018-08-10	22.45	22.75	22.45	22.60	6358
2018-08-13	22.65	22.65	22.25	22.30	10581
2018-08-14	22.45	22.50	22.15	22.40	19389
2018-08-15	22.25	22.38	22.00	22.05	13292
2018-08-16	22.00	22.45	22.00	22.20	9634
2018-08-17	22.05	22.45	21.95	21.95	16775
2018-08-20	22.15	22.40	21.85	22.00	12164
2018-08-21	21.60	22.10	21.60	22.05	9793
2018-08-22	21.80	22.00	21.65	21.95	11929
2018-08-23	22.00	22.05	21.93	22.00	10966
2018-08-24	22.00	22.10	21.80	21.85	9218
2018-08-27	21.45	22.20	21.45	22.05	9858
2018-08-28	22.00	22.00	21.75	21.85	9068
2018-08-29	21.80	22.50	21.60	22.15	8342
2018-08-30	22.05	22.10	21.90	21.90	8750
2018-08-31	21.64	21.85	21.64	21.80	5956
2018-09-04	21.70	22.25	21.70	22.15	11603
2018-09-05	22.25	22.30	21.95	22.15	7315
2018-09-06	21.75	22.15	21.75	22.00	4266
2018-09-07	21.90	22.10	21.85	21.90	6585
2018-09-10	21.95	22.10	21.50	22.00	6819
2018-09-11	21.85	21.93	21.65	21.80	23789
2018-09-12	21.80	21.95	21.38	21.80	14332
2018-09-13	21.75	21.75	21.50	21.60	7695
2018-09-14	21.50	21.70	21.16	21.50	12410
2018-09-17	21.50	21.60	21.20	21.40	10328
2018-09-18	21.05	21.05	20.75	20.75	15186
2018-09-19	20.80	21.23	20.80	21.10	12824
2018-09-20	21.10	21.58	21.10	21.35	12601
2018-09-21	21.30	22.10	21.25	22.10	59994
2018-09-24	21.85	21.85	21.55	21.85	14638
2018-09-25	21.90	22.20	21.70	22.20	7457
2018-09-26	22.05	22.25	21.80	21.80	8860
2018-09-27	21.73	22.00	21.70	21.85	8048
2018-09-28	21.80	21.92	21.45	21.70	7317
2018-10-01	22.19	22.20	21.32	21.47	6580
2018-10-02	21.45	21.45	20.91	21.00	34809
2018-10-03	21.19	21.55	21.08	21.37	13678
2018-10-04	21.52	22.28	21.47	22.07	11052
2018-10-05	21.95	22.17	21.63	22.04	6411
2018-10-08	22.05	22.43	21.95	22.24	12937
2018-10-09	22.14	22.49	21.90	22.34	20276
2018-10-10	22.40	22.56	22.15	22.50	25391
2018-10-11	22.50	22.75	22.43	22.61	59183
2018-10-12	22.75	22.77	22.29	22.70	19997
2018-10-15	22.56	22.56	21.85	21.98	13643
2018-10-16	21.97	21.97	21.43	21.81	7268
2018-10-17	21.90	22.61	21.65	22.28	26043
2018-10-18	22.10	22.42	22.10	22.23	16987
2018-10-19	22.15	22.38	22.11	22.29	35632
2018-10-22	22.66	22.66	21.92	21.95	11946
2018-10-23	21.81	21.85	21.55	21.71	19489
2018-10-24	21.82	21.82	19.73	21.20	30696
2018-10-25	21.36	21.36	17.99	20.41	57789
2018-10-26	20.34	21.02	19.84	20.08	40359
2018-10-29	20.14	20.35	19.75	20.10	35569
2018-10-30	19.43	20.07	18.70	18.70	65052
2018-10-31	19.10	19.15	18.00	18.81	64768
2018-11-01	18.60	19.14	18.60	19.02	25507
2018-11-02	19.01	19.47	18.75	19.15	14928
2018-11-05	19.07	19.55	18.86	18.90	11131
2018-11-06	18.91	18.91	18.58	18.63	8579
2018-11-07	18.63	18.82	18.50	18.60	15092
2018-11-08	18.50	18.84	18.50	18.77	20318
2018-11-09	18.67	18.96	18.67	18.82	8128
2018-11-12	18.83	18.83	18.51	18.51	9349
2018-11-13	18.64	18.84	18.54	18.84	6232
2018-11-14	18.85	18.85	18.50	18.50	18916
2018-11-15	18.50	18.94	18.50	18.94	10910
2018-11-16	18.68	19.05	18.68	18.89	10316
2018-11-19	18.85	18.85	18.50	18.57	19116
2018-11-20	18.50	18.69	18.00	18.07	10946
2018-11-21	18.03	18.38	18.03	18.38	9928
2018-11-23	18.11	18.40	18.02	18.40	4500
2018-11-26	18.43	18.43	18.03	18.17	15797
2018-11-27	18.45	18.55	18.10	18.29	14749
2018-11-28	18.40	19.17	18.27	18.46	10280
2018-11-29	18.55	19.00	18.33	18.63	15365
2018-11-30	18.63	18.95	18.60	18.62	14223
2018-12-03	18.62	18.90	18.62	18.90	11101
2018-12-04	18.92	19.77	18.28	18.57	16988
2018-12-06	18.30	18.30	18.10	18.13	28658
2018-12-07	18.11	18.96	18.11	18.37	15776
2018-12-10	18.21	18.50	17.91	17.93	25303
2018-12-11	18.42	18.42	17.90	17.97	7409
2018-12-12	18.46	18.46	17.90	18.00	13505
2018-12-13	17.97	18.04	17.82	17.94	14668
2018-12-14	17.75	18.01	17.75	17.76	6795
2018-12-17	17.80	17.87	17.75	17.75	33500
2018-12-18	17.80	17.80	17.60	17.60	15576
2018-12-19	17.58	17.75	17.25	17.25	51989
2018-12-20	17.15	17.66	16.59	16.86	29619
2018-12-21	16.85	17.34	15.96	15.96	70504
2018-12-24	15.56	17.60	15.56	16.19	9027
2018-12-26	16.19	17.24	15.54	16.61	26349
2018-12-27	16.44	17.18	16.44	16.76	14242
2018-12-28	16.89	18.00	16.35	16.59	10075
2018-12-31	16.60	17.51	16.33	16.73	29424
2019-01-02	16.60	17.62	16.50	17.60	30216
2019-01-03	17.20	18.59	17.20	18.35	23979
2019-01-04	18.54	18.54	17.60	17.75	23652
2019-01-07	17.72	18.45	17.42	17.72	22204
2019-01-08	17.86	18.00	17.41	17.72	15686
2019-01-09	17.63	18.02	17.27	17.78	19698
2019-01-10	17.78	18.16	17.51	18.07	15637
2019-01-11	17.88	18.50	17.87	18.50	10857
2019-01-14	18.29	18.59	17.94	18.34	7333
2019-01-15	18.10	18.61	17.70	17.90	14978
2019-01-16	18.03	19.07	17.75	18.94	24942
2019-01-17	18.94	19.18	18.21	18.90	15761
2019-01-18	18.90	19.37	18.46	18.70	33764
2019-01-22	18.71	19.44	18.68	19.00	13347
2019-01-23	19.01	19.16	18.03	18.28	14088
2019-01-24	18.12	18.60	17.90	18.04	34955
2019-01-25	17.83	18.25	17.82	18.20	33788
2019-01-28	18.20	18.25	17.48	17.69	21465
2019-01-29	17.89	19.60	17.82	19.44	19583
2019-01-30	19.65	20.22	19.65	19.65	22564
2019-01-31	19.71	20.02	19.22	19.72	22659
2019-02-01	19.79	20.15	19.79	20.08	33887
2019-02-04	20.07	20.20	19.53	19.91	34571
2019-02-05	19.74	20.05	19.74	19.99	14627
2019-02-06	19.91	20.09	19.70	19.97	27648
2019-02-07	17.30	20.09	17.30	20.02	27247
2019-02-08	20.04	20.04	19.87	19.89	9717
2019-02-11	19.77	20.00	19.13	19.99	3539
2019-02-12	19.77	20.03	19.77	19.90	10282
2019-02-13	19.91	19.94	19.85	19.89	12057
2019-02-14	19.51	19.88	19.13	19.70	11942
2019-02-15	19.70	19.95	19.65	19.78	18029
2019-02-19	19.78	19.91	19.01	19.70	26973
2019-02-20	19.84	20.09	19.80	20.02	14245
2019-02-21	20.01	20.01	19.59	19.78	4509
2019-02-22	19.91	19.95	19.65	19.85	17290
2019-02-25	19.79	19.85	18.78	19.38	22571
2019-02-26	19.51	20.13	19.04	19.43	33065
2019-02-27	19.55	19.80	18.75	19.17	602755
2019-02-28	19.24	20.38	19.24	20.28	24794
2019-03-01	20.32	21.00	20.23	20.87	37947
2019-03-04	20.95	21.66	20.87	21.50	42795
2019-03-05	21.60	21.69	21.30	21.58	25347
2019-03-06	21.63	21.63	21.34	21.53	38058
2019-03-07	21.15	21.53	20.12	20.15	41721
2019-03-08	20.09	20.97	20.09	20.80	13090
2019-03-11	20.79	21.29	20.74	21.06	19596
2019-03-12	21.06	21.41	20.70	21.30	12829
2019-03-13	21.01	21.47	21.01	21.25	13520
2019-03-14	21.28	21.40	21.20	21.24	14703
2019-03-15	21.18	21.40	21.04	21.08	31339
2019-03-18	20.97	21.40	20.84	21.22	14816
2019-03-19	21.35	21.47	21.09	21.14	24698
2019-03-20	21.11	21.11	20.47	20.64	16156
2019-03-21	20.73	20.88	20.58	20.70	17490
2019-03-22	20.60	20.90	20.25	20.39	25874
2019-03-25	20.38	20.64	19.87	20.47	13032
2019-03-26	20.46	20.87	20.37	20.80	17706
2019-03-27	20.51	21.28	20.30	21.27	17269
2019-03-28	21.20	21.20	20.76	20.94	19254
2019-03-29	20.66	21.14	20.40	20.68	191275
2019-04-01	20.65	20.94	19.82	20.53	30939
2019-04-02	20.85	20.85	20.23	20.33	68199
2019-04-03	20.45	20.80	20.25	20.44	35970
2019-04-04	20.44	20.71	20.41	20.60	32898
2019-04-05	20.51	20.70	20.49	20.60	35881
2019-04-08	20.66	20.69	20.25	20.66	97000
2019-04-09	20.50	20.81	20.36	20.36	28343
2019-04-10	20.53	21.35	20.00	21.26	193422
2019-04-11	21.27	21.79	21.00	21.04	29961
2019-04-12	21.18	21.43	21.03	21.10	24873
2019-04-15	21.19	21.26	20.93	21.07	13964
2019-04-16	21.12	21.35	20.98	20.99	59755
2019-04-17	21.22	21.35	21.00	21.13	74377
2019-04-18	21.06	21.99	21.00	21.64	142017
2019-04-22	21.63	21.96	21.46	21.60	14088
2019-04-23	21.47	21.91	21.47	21.78	35528
2019-04-24	21.83	21.98	21.75	21.84	32381
2019-04-25	21.71	21.90	21.58	21.75	19057
2019-04-26	21.75	21.98	21.54	21.92	28008
2019-04-29	21.97	22.38	21.70	22.05	29460
2019-04-30	21.72	21.93	21.08	21.92	28602
2019-05-01	21.83	22.13	21.42	21.57	50694
2019-05-02	21.56	21.68	21.08	21.14	26560
2019-05-03	21.12	21.71	21.10	21.62	36415
2019-05-06	21.47	21.70	21.36	21.45	34132
2019-05-07	21.38	21.71	21.01	21.55	38877
2019-05-08	21.49	21.70	21.27	21.38	24117
2019-05-09	21.27	21.56	21.25	21.41	17848
2019-05-10	21.37	21.75	21.25	21.56	16021
2019-05-13	21.37	21.42	20.80	20.92	19461
2019-05-14	20.98	21.51	20.96	21.41	37565
2019-05-15	21.31	21.55	21.21	21.39	25870
2019-05-16	21.38	21.50	21.12	21.32	16308
2019-05-17	21.24	21.38	20.60	21.08	26735
2019-05-20	20.85	21.60	20.85	21.40	23473
2019-05-21	21.60	21.75	21.39	21.46	20411
2019-05-22	21.40	21.90	21.40	21.63	18326
2019-05-23	21.55	21.55	21.23	21.35	15585
2019-05-24	21.44	21.65	21.16	21.38	8766
2019-05-28	21.16	21.37	21.07	21.23	9705
2019-05-29	21.13	21.54	20.82	21.33	18642
2019-05-30	21.35	21.56	20.91	21.17	10481
2019-05-31	20.95	21.45	20.65	20.66	11684
2019-06-03	20.66	21.14	20.31	21.05	36056
2019-06-04	21.20	21.57	21.02	21.57	13739
2019-06-05	21.64	21.74	21.34	21.40	9357
2019-06-06	21.68	21.68	21.02	21.48	8449
2019-06-07	21.50	21.71	21.20	21.64	18016
2019-06-10	21.69	22.04	21.09	21.31	13281
2019-06-11	21.37	21.65	20.86	21.38	20365
2019-06-12	21.36	21.60	20.64	20.76	11069
2019-06-13	20.98	21.24	20.56	20.79	17172
2019-06-14	20.64	20.96	20.60	20.73	13119
2019-06-17	20.59	20.74	19.81	20.18	16309
2019-06-18	20.17	20.50	19.85	20.14	16622
2019-06-19	20.30	20.53	20.22	20.37	16535
2019-06-20	20.51	20.51	19.66	20.02	10539
2019-06-21	19.90	20.08	19.83	19.93	15674
2019-06-24	19.95	20.02	19.29	19.29	10349
2019-06-25	19.32	19.60	19.07	19.48	8326
2019-06-26	19.30	19.75	19.02	19.26	9379
2019-06-27	19.28	20.23	19.28	20.22	14968
2019-06-28	20.13	27.58	20.05	27.58	45672
2019-07-01	23.69	23.69	20.70	21.26	77116
2019-07-02	21.44	21.57	20.91	21.20	17700
2019-07-03	21.49	21.49	20.93	21.35	5323
2019-07-05	21.23	21.69	20.99	21.25	10645
2019-07-08	21.00	21.00	20.53	20.69	28637
2019-07-09	20.55	20.83	20.53	20.70	15204
2019-07-10	20.80	21.32	20.63	20.94	24463
2019-07-11	21.37	21.40	20.81	20.99	13184
2019-07-12	21.36	21.36	20.91	20.92	29049
2019-07-15	20.96	21.38	20.90	21.00	24146
2019-07-16	21.16	21.29	20.99	21.16	20038
2019-07-17	21.10	21.42	20.50	21.00	18632
2019-07-18	21.00	21.23	20.67	21.16	13949
2019-07-19	20.98	21.38	20.98	21.01	5842
2019-07-22	21.30	21.30	20.89	21.08	37956
2019-07-23	21.04	21.33	20.92	21.08	14343
2019-07-24	21.17	21.27	20.77	21.11	22086
2019-07-25	21.20	21.21	20.93	21.07	11454
2019-07-26	21.12	21.21	20.97	21.20	23982
2019-07-29	21.20	21.35	21.00	21.33	26031
2019-07-30	21.32	21.40	20.89	21.06	16821
2019-07-31	21.55	22.16	21.40	21.95	55338
2019-08-01	21.90	22.14	21.29	21.31	23896
2019-08-02	21.65	21.78	21.01	21.61	22234
2019-08-05	21.05	21.43	20.40	20.63	38265
2019-08-06	20.81	21.03	20.22	20.39	14188
2019-08-07	20.21	20.92	20.21	20.86	10239
2019-08-08	20.78	21.20	20.78	20.91	27895
2019-08-09	20.94	20.94	20.63	20.67	6780
2019-08-12	20.55	20.99	20.55	20.76	12987
2019-08-13	20.75	21.05	20.67	20.81	20386
2019-08-14	20.52	20.77	20.20	20.39	12458
2019-08-15	20.40	20.76	20.25	20.28	17883
2019-08-16	20.39	20.97	20.39	20.66	17121
2019-08-19	20.84	20.99	20.65	20.91	9331
2019-08-20	20.75	20.85	20.42	20.64	8447
2019-08-21	20.50	20.85	20.45	20.56	7962
2019-08-22	20.68	20.84	20.36	20.77	7043
2019-08-23	20.82	20.82	19.81	20.30	23615
2019-08-26	20.31	20.84	20.14	20.64	19373
2019-08-27	20.78	20.78	19.91	20.21	20729
2019-08-28	20.07	20.70	20.07	20.70	12464
2019-08-29	20.72	21.00	20.40	20.90	9778
2019-08-30	20.94	21.00	20.85	20.99	9935
2019-09-03	20.70	20.71	19.88	19.97	23271
2019-09-04	20.13	20.73	19.90	20.46	48483
2019-09-05	20.65	20.88	20.45	20.63	10980
2019-09-06	20.83	21.14	20.80	20.95	31844
2019-09-09	20.75	21.79	20.74	21.53	15178
2019-09-10	21.82	21.89	21.55	21.75	18454
2019-09-11	21.75	22.23	21.37	21.79	35059
2019-09-12	21.86	22.66	21.76	22.60	28541
2019-09-13	22.69	22.90	22.35	22.70	38515
2019-09-16	22.66	22.91	22.48	22.50	16766
2019-09-17	22.64	22.85	22.51	22.62	13004
2019-09-18	22.55	22.96	22.51	22.78	13118
2019-09-19	22.89	23.19	22.70	22.70	16596
2019-09-20	22.78	23.23	22.53	23.05	46241
2019-09-23	22.80	23.42	22.52	23.24	42223
2019-09-24	23.42	23.62	22.82	22.87	20949
2019-09-25	22.66	23.05	22.60	22.60	14981
2019-09-26	22.68	23.29	22.19	22.37	9204
2019-09-27	22.61	22.65	22.46	22.63	8000
2019-09-30	22.60	22.60	21.97	22.17	19719
2019-10-01	22.09	22.09	21.13	21.50	26829
2019-10-02	21.23	21.69	21.23	21.49	12467
2019-10-03	21.75	21.77	21.34	21.65	14899
2019-10-04	21.30	21.89	21.21	21.77	11920
2019-10-07	21.62	21.84	21.39	21.39	4779
2019-10-08	21.45	21.45	20.83	20.92	6874
2019-10-09	21.02	21.50	21.02	21.03	13357
2019-10-10	21.07	21.45	21.07	21.35	13731
2019-10-11	21.50	22.15	21.48	21.80	9837
2019-10-14	21.79	22.10	21.53	21.98	15677
2019-10-15	22.06	22.38	21.57	22.13	9052
2019-10-16	21.97	22.14	21.71	21.85	5743
2019-10-17	21.99	22.23	21.99	22.19	6817
2019-10-18	22.04	22.21	21.65	21.99	8601
2019-10-21	21.99	22.31	21.96	22.31	9716
2019-10-22	21.92	22.63	21.92	22.43	5540
2019-10-23	22.01	22.70	22.01	22.65	5490
2019-10-24	22.35	22.53	21.38	21.63	17069
2019-10-25	21.80	21.95	21.35	21.88	25456
2019-10-28	21.58	22.60	21.13	22.25	4282
2019-10-29	21.30	21.98	21.30	21.58	2963
2019-10-30	21.10	21.79	21.10	21.42	9183
2019-10-31	21.00	21.60	21.00	21.41	18120
2019-11-01	21.56	22.07	21.10	21.96	31298
2019-11-04	21.92	22.63	21.92	22.55	11485
2019-11-05	22.41	23.17	22.41	22.98	14515
2019-11-06	22.90	23.20	22.51	22.88	7588
2019-11-07	23.11	23.11	22.59	22.76	9066
2019-11-08	22.67	22.90	22.30	22.90	4610
2019-11-11	22.75	23.10	22.29	23.01	10657
2019-11-12	23.19	23.32	22.99	23.23	21861
2019-11-13	23.14	23.14	22.38	22.76	17772
2019-11-14	22.57	23.01	22.57	22.75	18115
2019-11-15	22.97	22.98	22.10	22.28	7172
2019-11-18	22.27	22.96	22.27	22.49	9543
2019-11-19	22.04	22.73	21.83	22.32	10496
2019-11-20	22.54	22.59	21.56	22.00	17150
2019-11-21	21.80	22.08	21.59	21.74	13468
2019-11-22	22.16	22.16	21.57	21.70	11090
2019-11-25	21.77	21.88	21.57	21.63	35830
2019-11-26	21.62	22.53	21.62	21.96	11696
2019-11-27	22.19	22.19	20.51	21.89	9690
2019-11-29	21.62	21.90	21.60	21.60	2816
2019-12-02	21.89	21.89	21.27	21.59	8836
2019-12-03	21.28	21.45	21.04	21.30	11315
2019-12-04	21.19	21.59	21.19	21.40	17083
2019-12-05	21.51	21.80	21.51	21.58	13438
2019-12-06	21.84	22.08	21.60	21.73	25141
2019-12-09	21.84	22.10	21.70	21.70	14043
2019-12-10	21.90	22.01	21.36	21.75	36538
2019-12-11	22.13	22.13	21.45	21.93	15487
2019-12-12	22.10	22.16	21.79	21.80	27600
2019-12-13	21.72	22.10	21.66	22.09	32737
2019-12-16	22.07	22.51	22.07	22.38	21806
2019-12-17	22.46	22.81	22.39	22.77	15192
2019-12-18	22.75	23.33	22.75	23.31	35927
2019-12-19	23.44	23.98	23.20	23.20	20618
2019-12-20	23.41	23.52	21.99	22.31	95642
2019-12-23	22.53	22.82	22.41	22.62	6706
2019-12-24	22.26	22.63	22.23	22.23	8822
2019-12-26	22.36	22.51	22.04	22.14	19206
2019-12-27	22.14	22.18	21.81	22.18	11859
2019-12-30	22.09	22.33	21.82	22.21	31007
2019-12-31	22.06	22.06	21.55	21.99	29008
2020-01-02	21.50	22.00	21.45	22.00	25988
2020-01-03	21.92	21.94	21.64	21.74	8573
2020-01-06	21.59	21.95	21.59	21.80	7469
2020-01-07	21.82	21.82	21.10	21.25	13156
2020-01-08	21.34	21.48	20.86	21.22	22251
2020-01-09	21.19	21.22	20.96	20.96	10186
2020-01-10	21.10	21.16	20.44	20.76	15891
2020-01-13	20.93	21.17	20.81	21.16	13474
2020-01-14	21.05	21.29	20.68	20.78	21664
2020-01-15	20.80	21.07	20.26	20.37	12882
2020-01-16	20.50	21.01	20.50	20.50	18869
2020-01-17	20.84	20.84	20.64	20.76	11211
2020-01-21	20.77	20.93	20.39	20.80	13042
2020-01-22	20.90	21.00	20.49	20.63	9237
2020-01-23	20.73	20.90	20.32	20.70	8007
2020-01-24	20.84	20.84	20.16	20.54	6149
2020-01-27	20.21	20.22	20.00	20.00	8338
2020-01-28	20.42	20.42	20.04	20.40	15000
2020-01-29	20.40	20.53	20.32	20.44	9182
2020-01-30	20.30	20.33	19.90	20.17	20910
2020-01-31	20.16	20.16	19.85	20.07	14894
2020-02-03	20.06	20.12	19.93	20.11	12563
2020-02-04	20.21	20.50	20.08	20.11	9020
2020-02-05	20.42	21.02	20.42	20.82	7208
2020-02-06	21.03	21.10	20.61	20.61	7253
2020-02-07	20.71	20.75	20.31	20.50	4319
2020-02-10	20.92	21.01	20.22	20.35	18118
2020-02-11	20.30	20.56	20.30	20.51	3928
2020-02-12	20.72	20.78	20.22	20.51	7543
2020-02-13	20.57	20.89	20.41	20.46	3358
2020-02-14	20.38	20.45	20.04	20.17	4319
2020-02-18	20.64	20.96	20.00	20.00	7741
2020-02-19	20.13	20.38	20.11	20.11	3357
2020-02-20	20.36	20.50	19.53	20.50	9185
2020-02-21	20.52	20.52	20.00	20.40	9868
2020-02-24	20.14	20.22	19.95	20.21	23943
2020-02-25	20.35	20.35	19.90	19.95	25112
2020-02-26	19.97	20.05	19.62	19.63	26657
2020-02-27	19.46	19.49	19.02	19.02	39192
2020-02-28	19.14	19.14	17.65	17.80	54052
2020-03-02	17.70	18.98	17.70	18.98	19486
2020-03-03	18.53	18.72	17.56	17.76	23610
2020-03-04	17.95	18.29	17.91	18.10	9791
2020-03-05	17.79	17.94	17.10	17.22	23185
2020-03-06	16.75	17.40	16.75	17.27	30674
2020-03-09	15.60	16.50	15.60	15.60	134391
2020-03-10	16.33	17.46	15.65	17.44	56322
2020-03-11	16.87	17.09	15.13	15.51	32759
2020-03-12	14.45	15.45	12.16	13.70	75307
2020-03-13	14.56	15.52	13.90	14.35	41774
2020-03-16	13.12	13.50	12.15	12.68	38481
2020-03-17	12.16	13.90	12.09	13.71	70686
2020-03-18	12.53	13.39	8.66	8.66	46961
2020-03-19	9.06	11.50	6.20	10.67	127330
2020-03-20	10.90	11.43	9.64	11.16	68904
2020-03-23	11.04	11.04	8.22	10.56	174304
2020-03-24	10.71	11.95	10.71	11.47	50524
2020-03-25	10.80	11.45	10.55	11.16	79339
2020-03-26	10.30	12.71	10.30	12.57	69658
2020-03-27	11.57	12.68	11.09	12.26	51316
2020-03-30	12.33	12.33	11.95	12.27	108864
2020-03-31	11.99	12.62	11.33	11.66	71660
2020-04-01	11.32	11.79	9.93	10.27	84716
2020-04-02	10.25	10.88	9.61	9.98	44654
2020-04-03	9.73	10.58	9.73	10.22	41308
2020-04-06	10.60	10.92	10.60	10.62	79775
2020-04-07	11.02	11.78	10.55	11.33	73616
2020-04-08	11.67	12.80	11.67	12.64	24586
2020-04-09	12.75	14.38	12.52	14.11	34717
2020-04-13	14.01	14.56	13.11	14.07	51580
2020-04-14	13.70	13.98	13.02	13.11	47457
2020-04-15	12.56	12.70	11.40	11.54	57372
2020-04-16	11.41	11.48	10.24	10.72	43856
2020-04-17	11.06	11.35	10.50	10.51	57677
2020-04-20	10.35	11.34	10.20	10.93	63960
2020-04-21	10.46	12.13	10.46	11.49	42248
2020-04-22	11.52	11.83	11.40	11.50	18844
2020-04-23	11.49	13.73	11.49	12.44	84202
2020-04-24	12.44	14.14	12.44	13.70	85592
2020-04-27	13.77	16.13	13.77	16.05	100074
2020-04-28	16.53	17.13	16.20	16.58	56653
2020-04-29	17.42	17.42	16.55	16.55	46978
2020-04-30	15.95	17.18	15.69	16.75	59000
2020-05-01	16.34	16.64	15.04	16.10	39287
2020-05-04	15.56	15.80	15.43	15.54	22414
2020-05-05	16.01	16.73	15.11	15.76	57899
2020-05-06	15.75	15.75	14.66	15.03	33251
2020-05-07	15.23	16.07	15.12	15.49	48317
2020-05-08	15.98	16.78	15.98	16.24	47471
2020-05-11	16.36	16.39	15.50	15.83	62361
2020-05-12	15.87	15.93	14.51	14.63	47093
2020-05-13	14.52	15.26	14.21	15.09	42215
2020-05-14	14.58	15.15	14.00	14.90	48452
2020-05-15	14.71	15.19	14.71	15.01	56105
2020-05-18	15.67	16.61	15.67	15.96	58525
2020-05-19	16.04	16.22	14.56	15.69	37395
2020-05-20	15.99	16.81	15.93	16.80	63318
2020-05-21	16.79	17.61	16.79	17.43	42511
2020-05-22	17.49	17.49	16.70	17.37	32120
2020-05-26	18.07	18.51	17.75	18.34	53782
2020-05-27	18.99	18.99	18.02	18.64	58693
2020-05-28	18.80	18.87	17.33	17.59	28825
2020-05-29	17.40	17.40	17.00	17.16	24672
2020-06-01	17.12	17.31	16.60	16.82	23573
2020-06-02	17.12	17.12	16.52	16.78	36713
2020-06-03	17.23	17.95	16.96	17.54	22580
2020-06-04	17.38	17.79	17.13	17.63	30986
2020-06-05	18.68	19.10	18.46	18.72	31678
2020-06-08	19.19	19.19	17.54	18.27	22615
2020-06-09	17.65	18.51	17.32	18.27	18601
2020-06-10	18.08	18.08	17.04	17.55	33148
2020-06-11	16.68	16.68	14.72	15.26	48588
2020-06-12	15.79	15.87	15.25	15.83	39583
2020-06-15	15.24	16.73	14.94	16.41	36319
2020-06-16	17.17	17.58	16.17	17.24	41942
2020-06-17	16.64	16.65	15.90	16.03	35826
2020-06-18	15.72	16.25	15.42	16.11	15699
2020-06-19	16.17	16.26	15.94	16.05	109218
2020-06-22	15.88	16.28	15.56	16.23	32442
2020-06-23	16.70	16.70	15.97	16.06	13686
2020-06-24	15.77	15.81	14.73	14.93	39219
2020-06-25	14.72	15.49	14.56	15.43	25484
2020-06-26	15.12	16.36	15.12	15.81	142034
2020-06-29	15.56	16.68	15.39	16.68	28636
2020-06-30	16.52	17.72	16.46	17.55	43872
2020-07-01	17.53	17.70	17.15	17.36	31866
2020-07-02	17.50	17.70	16.91	16.93	29894
2020-07-06	17.14	17.25	16.66	16.92	21810
2020-07-07	16.62	16.69	15.53	15.72	22462
2020-07-08	15.58	16.43	15.13	16.13	25810
2020-07-09	16.00	16.43	14.88	15.53	35304
2020-07-10	15.32	15.57	14.87	15.52	27374
2020-07-13	15.84	15.84	15.09	15.21	26633
2020-07-14	15.19	15.39	14.95	15.08	49934
2020-07-15	15.53	15.81	15.15	15.41	42955
2020-07-16	15.05	15.21	15.04	15.17	25428
2020-07-17	15.14	15.20	14.39	14.46	30628
2020-07-20	14.33	15.00	14.33	14.62	48741
2020-07-21	14.85	15.06	14.76	14.94	52048
2020-07-22	15.25	15.25	14.74	14.74	40664
2020-07-23	14.81	14.93	14.68	14.75	63070
2020-07-24	14.32	15.30	14.32	15.19	303284
2020-07-27	15.09	15.12	14.75	14.80	41380
2020-07-28	14.75	15.45	14.75	15.28	67068
2020-07-29	15.51	16.44	15.41	16.35	54045
2020-07-30	16.36	18.83	16.36	18.70	84972
2020-07-31	18.58	19.31	18.14	19.04	158976
2020-08-03	19.29	19.29	18.20	18.32	43016
2020-08-04	18.16	18.78	17.99	18.68	35787
2020-08-05	18.89	19.18	18.46	18.84	75176
2020-08-06	18.85	19.25	18.68	19.04	38335
2020-08-07	19.00	19.72	18.93	19.50	47039
2020-08-10	19.69	19.69	19.18	19.22	20067
2020-08-11	19.49	19.87	18.87	19.25	56487
2020-08-12	19.59	19.59	19.13	19.32	24145
2020-08-13	19.15	19.41	19.09	19.14	11624
2020-08-14	18.84	19.55	18.84	19.19	21315
2020-08-17	19.30	19.32	18.91	19.21	30201
2020-08-18	19.25	19.26	18.94	19.09	30462
2020-08-19	19.24	19.40	19.05	19.11	24768
2020-08-20	18.85	18.99	18.35	18.57	28538
2020-08-21	18.59	19.03	18.45	18.94	46835
2020-08-24	19.15	19.36	18.95	19.13	39481
2020-08-25	19.36	19.46	19.07	19.24	40205
2020-08-26	18.80	18.81	18.62	18.62	10781
2020-08-27	19.08	19.12	18.39	18.65	25649
2020-08-28	18.80	19.00	18.63	18.84	13809
2020-08-31	18.85	19.04	18.41	18.66	31377
2020-09-01	18.58	19.07	18.58	18.91	32647
2020-09-02	18.84	19.17	18.76	19.15	17717
2020-09-03	19.23	19.29	18.53	18.90	38266
2020-09-04	19.22	19.28	18.61	18.75	21142
2020-09-08	18.68	18.91	18.18	18.60	26091
2020-09-09	18.81	18.87	18.45	18.62	25933
2020-09-10	18.82	18.84	18.53	18.60	13466
2020-09-11	18.48	19.25	18.43	18.99	163974
2020-09-14	19.19	19.39	19.08	19.27	22133
2020-09-15	19.29	19.40	19.01	19.12	15102
2020-09-16	19.25	19.54	19.12	19.28	29853
2020-09-17	19.26	19.51	18.84	19.25	27344
2020-09-18	19.38	19.38	18.99	19.14	39073
2020-09-21	18.77	19.04	18.11	18.53	35149
2020-09-22	18.61	18.69	17.57	17.65	22227
2020-09-23	17.92	18.03	17.27	17.53	34731
2020-09-24	17.30	17.88	17.21	17.58	23313
2020-09-25	17.30	17.95	17.30	17.74	43683
2020-09-28	17.84	18.53	17.84	18.42	22272
2020-09-29	18.46	18.87	17.69	18.86	25444
2020-09-30	18.70	18.86	18.28	18.40	18968
2020-10-01	18.60	18.68	18.08	18.36	15976
2020-10-02	18.31	19.32	18.31	19.09	22251
2020-10-05	19.09	19.75	19.09	19.63	12392
2020-10-06	19.73	19.73	19.00	19.20	37349
2020-10-07	18.86	19.46	18.86	19.45	17993
2020-10-08	19.34	19.64	19.02	19.52	21159
2020-10-09	19.35	19.87	19.35	19.62	32126
2020-10-12	19.47	19.76	19.47	19.73	29147
2020-10-13	19.80	19.86	19.08	19.11	13793
2020-10-14	19.30	19.31	18.99	18.99	8484
2020-10-15	18.70	19.26	18.45	19.26	31598
2020-10-16	19.18	19.23	18.84	19.01	16880
2020-10-19	19.21	19.92	19.14	19.71	113014
2020-10-20	19.69	20.39	19.69	20.15	17733
2020-10-21	20.26	20.71	19.99	20.29	14879
2020-10-22	20.08	21.04	20.02	20.47	29189
2020-10-23	20.21	20.67	20.21	20.51	41251
2020-10-26	20.53	20.56	20.00	20.41	22653
2020-10-27	20.25	20.25	19.79	19.84	19261
2020-10-28	19.91	20.12	18.05	18.87	74786
2020-10-29	18.65	19.52	18.31	19.25	19289
2020-10-30	19.38	19.76	19.13	19.19	24218
2020-11-02	19.58	20.30	19.44	20.18	37961
2020-11-03	20.64	20.98	19.67	20.62	28121
2020-11-04	20.21	20.27	19.60	20.12	14031
2020-11-05	20.07	20.39	19.67	20.31	12737
2020-11-06	20.03	20.68	18.93	19.47	15820
2020-11-09	20.71	21.93	20.45	20.79	43116
2020-11-10	21.13	21.51	21.00	21.40	39388
2020-11-11	21.39	21.58	21.36	21.58	20466
2020-11-12	21.30	21.48	20.51	21.26	23568
2020-11-13	21.14	22.02	21.14	21.29	21233
2020-11-16	21.78	22.13	21.78	22.05	54074
2020-11-17	21.80	22.60	21.80	22.35	16006
2020-11-18	22.35	22.62	22.10	22.13	24987
2020-11-19	21.80	22.22	21.76	22.22	10794
2020-11-20	21.88	22.31	21.88	22.31	22218
2020-11-23	22.30	22.53	22.03	22.33	18837
2020-11-24	22.50	22.89	22.28	22.40	34276
2020-11-25	22.49	22.62	21.95	22.06	15412
2020-11-27	22.11	22.11	21.37	22.10	7122
2020-11-30	21.85	22.00	21.37	21.78	23059
2020-12-01	21.94	22.06	21.65	21.81	10810
2020-12-02	21.79	22.29	21.66	22.21	19357
2020-12-03	22.33	22.47	22.06	22.06	16070
2020-12-04	22.32	22.51	21.99	22.48	29300
2020-12-07	22.29	22.57	22.11	22.44	19400
2020-12-08	22.38	22.80	22.30	22.63	18740
2020-12-09	22.85	22.92	22.33	22.33	21626
2020-12-10	22.38	22.62	21.88	22.51	22756
2020-12-11	22.02	22.44	22.02	22.35	16970
2020-12-14	22.36	22.59	22.36	22.41	22428
2020-12-15	22.66	23.10	22.66	22.90	24951
2020-12-16	22.94	23.18	22.81	22.99	16921
2020-12-17	23.22	23.22	22.86	22.92	17540
2020-12-18	23.09	23.25	22.52	22.70	84567
2020-12-21	22.57	22.99	21.81	22.17	32852
2020-12-22	22.35	22.40	21.83	22.02	22893
2020-12-23	22.16	22.21	21.80	22.15	21219
2020-12-24	22.29	22.63	22.02	22.54	10114
2020-12-28	22.65	22.65	22.40	22.55	13325
2020-12-29	22.55	22.72	22.05	22.54	12277
2020-12-30	22.73	22.73	22.46	22.46	11446
2020-12-31	22.43	22.74	22.34	22.52	16321
2021-01-04	22.81	23.36	22.36	22.75	32493
2021-01-05	22.86	24.17	22.68	23.67	108843
2021-01-06	24.07	25.39	24.07	24.57	60589
2021-01-07	24.96	25.28	24.96	25.12	14226
2021-01-08	25.73	25.80	24.75	25.08	14659
2021-01-11	25.03	26.25	24.98	25.35	25006
2021-01-12	25.12	25.85	25.12	25.64	9011
2021-01-13	25.94	25.99	24.69	25.06	13831
2021-01-14	25.57	25.69	25.07	25.35	14396
2021-01-15	25.15	27.67	25.15	26.10	59788
2021-01-19	26.40	26.65	25.94	26.44	44032
2021-01-20	26.32	27.14	26.18	26.50	47644
2021-01-21	26.92	26.92	26.48	26.48	49472
2021-01-22	26.17	27.01	24.48	26.87	47402
2021-01-25	26.89	26.89	25.96	26.20	21406
2021-01-26	26.50	26.95	26.08	26.53	24090
2021-01-27	26.06	26.27	24.43	26.27	26768
2021-01-28	26.56	26.56	25.30	25.51	57423
2021-01-29	25.63	26.40	25.29	26.06	27134
2021-02-01	25.87	26.20	25.57	26.00	23592
2021-02-02	25.90	26.38	25.90	26.00	21742
2021-02-03	25.90	26.90	25.73	26.90	22700
2021-02-04	26.87	27.43	26.63	27.00	20617
2021-02-05	27.56	29.00	26.92	27.47	24041
2021-02-08	27.35	27.70	27.06	27.56	13855
2021-02-09	27.68	28.70	27.68	28.37	41463
2021-02-10	28.41	28.70	27.80	28.44	35854
2021-02-11	28.51	29.38	28.21	28.36	37368
2021-02-12	28.19	28.80	27.59	28.09	20450
2021-02-16	28.10	28.26	27.45	27.74	16661
2021-02-17	27.79	27.79	26.83	27.19	16398
2021-02-18	26.31	26.82	26.31	26.47	18243
2021-02-19	26.42	26.85	26.32	26.69	13855
2021-02-22	26.66	27.71	26.66	26.94	25576
2021-02-23	27.14	28.10	26.60	26.75	12848
2021-02-24	27.83	27.98	26.63	26.63	22929
2021-02-25	26.73	27.80	26.73	26.78	15261
2021-02-26	27.22	27.25	25.97	25.97	36464
2021-03-01	26.21	27.82	26.00	27.65	25751
2021-03-02	27.50	27.51	25.61	25.61	32163
2021-03-03	26.00	27.34	26.00	26.53	30044
2021-03-04	26.88	27.56	26.88	27.34	26930
2021-03-05	27.27	28.80	27.27	28.55	42355
2021-03-08	29.00	29.43	28.63	29.27	32041
2021-03-09	29.37	29.95	29.06	29.39	24806
2021-03-10	29.65	30.08	29.10	29.64	30448
2021-03-11	29.84	30.37	29.24	29.80	20028
2021-03-12	29.85	29.95	29.33	29.63	26535
2021-03-15	29.80	30.43	29.03	29.30	14029
2021-03-16	29.01	29.01	27.69	28.22	14024
2021-03-17	28.14	28.41	27.81	27.88	16566
2021-03-18	27.88	28.67	27.00	27.15	23525
2021-03-19	26.30	27.68	26.30	27.10	78880
2021-03-22	27.01	27.79	26.57	27.37	31733
2021-03-23	27.30	27.30	26.31	26.32	24386
2021-03-24	26.35	27.31	25.80	25.84	42132
2021-03-25	25.88	26.82	25.50	26.21	46406
2021-03-26	26.19	26.36	25.84	26.26	19719
2021-03-29	26.33	26.69	26.00	26.19	31005
2021-03-30	26.21	26.96	26.21	26.76	13713
2021-03-31	26.66	26.79	26.37	26.39	23675
2021-04-01	26.59	27.21	26.26	27.13	57186
2021-04-05	27.24	27.35	27.00	27.34	27500
2021-04-06	27.05	27.23	26.90	27.00	20428
2021-04-07	28.65	28.65	26.32	26.57	27071
2021-04-08	27.00	27.39	26.40	26.86	18264
2021-04-09	26.77	27.56	26.77	27.24	29357
2021-04-12	27.79	27.82	27.37	27.61	19057
2021-04-13	27.41	27.64	26.81	26.85	38122
2021-04-14	27.01	27.26	26.79	27.10	42900
2021-04-15	26.98	27.42	26.60	27.37	22688
2021-04-16	27.67	27.67	27.22	27.57	13254
2021-04-19	27.32	27.32	26.44	27.25	24696
2021-04-20	26.49	26.64	26.10	26.44	31549
2021-04-21	26.71	27.94	26.71	27.58	27950
2021-04-22	28.25	30.92	28.25	30.05	43471
2021-04-23	30.50	30.50	29.76	29.76	46041
2021-04-26	29.85	30.67	28.64	28.92	49309
2021-04-27	29.16	29.46	28.65	28.76	22319
2021-04-28	28.95	28.95	28.62	28.77	35644
2021-04-29	29.86	29.97	28.56	28.61	21422
2021-04-30	28.52	29.09	28.04	28.17	36081
2021-05-03	28.47	29.07	28.47	28.75	22447
2021-05-04	28.57	28.71	28.32	28.54	29102
2021-05-05	28.73	28.73	28.03	28.21	29418
2021-05-06	28.13	28.51	27.91	28.09	25935
2021-05-07	28.02	28.89	27.88	28.04	40308
2021-05-10	28.31	29.77	27.39	27.51	33337
2021-05-11	27.26	28.52	27.26	28.17	40636
2021-05-12	28.29	28.63	27.30	27.74	37536
2021-05-13	27.59	28.66	27.59	28.29	31739
2021-05-14	28.75	28.75	28.25	28.46	28437
2021-05-17	28.62	29.03	28.54	28.90	22811
2021-05-18	29.00	29.58	28.24	28.58	69317
2021-05-19	28.48	28.49	28.02	28.36	22524
2021-05-20	28.57	28.90	28.18	28.84	39795
2021-05-21	29.13	29.36	28.72	29.18	60574
2021-05-24	29.48	29.48	28.91	29.10	15927
2021-05-25	29.10	29.22	28.91	28.94	71503
2021-05-26	28.95	29.11	28.86	29.01	57838
2021-05-27	29.33	29.52	29.08	29.32	17378
2021-05-28	29.16	29.48	28.95	29.36	15410
2021-06-01	29.63	30.35	29.23	29.60	58483
2021-06-02	29.96	30.72	29.88	30.20	43495
2021-06-03	30.14	30.86	29.59	30.00	39371
2021-06-04	30.16	30.50	29.88	30.43	29003
2021-06-07	30.25	30.30	29.92	30.21	61826
2021-06-08	30.78	30.78	29.85	30.15	22298
2021-06-09	30.03	30.64	30.00	30.15	51511
2021-06-10	30.42	30.65	29.86	30.04	39366
2021-06-11	30.06	30.26	29.83	29.93	95845
2021-06-14	29.98	30.04	29.41	29.53	43827
2021-06-15	29.70	30.17	29.39	30.03	35756
2021-06-16	30.07	30.27	29.79	30.01	42611
2021-06-17	30.12	30.12	29.18	29.20	64588
2021-06-18	28.90	28.98	28.27	28.79	99384
2021-06-21	29.11	30.28	28.94	29.58	62484
2021-06-22	29.61	30.01	29.28	29.46	60038
2021-06-23	29.47	29.89	29.07	29.07	70650
2021-06-24	29.29	29.29	28.95	29.00	156610
2021-06-25	29.00	29.36	28.60	28.79	1137323
2021-06-28	28.92	30.10	28.87	29.43	148109
2021-06-29	29.52	30.63	29.52	30.25	80045
2021-06-30	30.11	30.52	29.80	29.87	72697
2021-07-01	29.97	30.36	29.75	29.88	33084
2021-07-02	29.85	30.25	29.72	29.77	52625
2021-07-06	29.90	30.06	28.94	28.99	73653
2021-07-07	28.97	29.28	28.78	28.93	79211
2021-07-08	28.55	29.39	28.45	29.03	51554
2021-07-09	29.29	29.41	29.14	29.27	8845
2021-07-12	29.31	29.51	28.97	29.51	23487
2021-07-13	29.54	29.59	29.02	29.56	20367
2021-07-14	29.58	29.83	29.46	29.67	19381
2021-07-15	29.77	30.00	28.80	29.94	11711
2021-07-16	30.15	30.31	30.00	30.00	43900
2021-07-19	29.80	29.83	29.04	29.24	38752
2021-07-20	29.14	30.07	29.07	29.56	24571
2021-07-21	29.86	30.14	29.70	29.80	17826
2021-07-22	29.70	29.85	29.21	29.25	10330
2021-07-23	29.39	29.52	29.18	29.20	14179
2021-07-26	29.29	30.00	29.25	29.34	30840
2021-07-27	29.33	29.83	29.08	29.09	34513
2021-07-28	29.21	30.42	29.21	30.25	62995
2021-07-29	30.25	32.65	30.21	31.55	49396
2021-07-30	31.24	32.52	30.89	31.91	41983
2021-08-02	32.15	32.45	31.12	31.99	52357
2021-08-03	31.99	32.64	31.75	32.39	35283
2021-08-04	32.24	32.46	32.00	32.22	16828
2021-08-05	32.29	32.70	31.95	32.25	25334
2021-08-06	32.34	33.27	32.26	33.12	33064
2021-08-09	33.18	33.71	32.98	33.30	21790
2021-08-10	33.30	33.96	32.96	33.76	9880
2021-08-11	33.82	34.65	33.40	34.34	16936
2021-08-12	34.38	35.28	34.38	35.26	12357
2021-08-13	35.16	35.19	34.71	34.89	12986
2021-08-16	34.89	35.21	34.32	34.91	22875
2021-08-17	34.87	34.97	34.53	34.71	10901
2021-08-18	34.56	34.85	33.21	34.40	12033
2021-08-19	34.27	34.78	34.00	34.10	32883
2021-08-20	34.04	34.24	33.49	33.67	29798
2021-08-23	33.80	33.80	32.81	33.20	22559
2021-08-24	33.20	33.59	32.83	32.99	32072
2021-08-25	33.25	33.44	32.18	32.38	54316
2021-08-26	32.50	32.91	31.79	32.05	16760
2021-08-27	32.18	32.46	32.00	32.23	14939
2021-08-30	32.37	32.64	32.22	32.36	5886
2021-08-31	32.24	32.78	32.24	32.74	7451
2021-09-01	32.66	33.19	32.54	32.97	73364
2021-09-02	33.15	33.88	33.06	33.83	18900
2021-09-03	33.87	33.87	33.33	33.52	14614
2021-09-07	33.74	33.74	32.35	32.54	8873
2021-09-08	32.33	32.72	31.67	32.03	16978
2021-09-09	31.99	32.29	31.99	32.20	11387
2021-09-10	32.00	32.15	31.95	32.15	15912
2021-09-13	32.15	32.16	32.03	32.15	12300
2021-09-14	32.14	32.20	31.72	32.04	20246
2021-09-15	32.20	32.36	32.02	32.36	27530
2021-09-16	32.11	32.92	32.10	32.64	19459
2021-09-17	32.52	33.23	32.23	33.22	32609
2021-09-20	32.26	32.88	32.00	32.05	19819
2021-09-21	31.94	32.28	31.90	32.21	5685
2021-09-22	32.29	32.78	32.26	32.53	9471
2021-09-23	32.60	34.10	32.14	33.67	26625
2021-09-24	33.73	34.94	33.45	34.00	41663
2021-09-27	34.20	34.50	33.86	33.92	70097
2021-09-28	34.11	34.49	33.11	33.89	27440
2021-09-29	34.00	34.30	33.76	34.03	27637
2021-09-30	33.90	34.18	33.63	33.72	97098
2021-10-01	33.87	34.96	33.63	34.29	105048
2021-10-04	34.28	36.40	34.03	35.76	38331
2021-10-05	35.92	36.96	35.92	36.72	18090
2021-10-06	36.54	36.76	35.84	36.70	18187
2021-10-07	36.66	36.93	35.95	36.66	15441
2021-10-08	36.60	37.06	36.42	36.59	12503
2021-10-11	36.55	38.31	36.29	36.95	18426
2021-10-12	36.89	37.03	36.54	36.70	9040
2021-10-13	36.70	37.58	36.27	36.28	13253
2021-10-14	37.08	37.08	35.25	35.74	37665
2021-10-15	35.99	36.12	35.44	35.44	17297
2021-10-18	35.64	35.96	35.42	35.96	11788
2021-10-19	35.80	36.74	35.26	35.78	20438
2021-10-20	35.73	36.07	35.63	36.07	3676
2021-10-21	36.23	36.23	35.42	35.50	3314
2021-10-22	35.74	35.74	35.10	35.18	4217
2021-10-25	35.20	35.65	34.39	35.06	6723
2021-10-26	34.81	35.42	34.33	34.55	6270
2021-10-27	34.41	35.15	32.99	34.34	11242
2021-10-28	34.05	34.05	30.09	33.74	84387
2021-10-29	33.33	34.22	32.91	33.10	17791
2021-11-01	33.41	33.42	32.45	32.71	48952
2021-11-02	32.92	32.92	31.70	32.50	42245
2021-11-03	32.49	33.14	32.02	32.53	23500
2021-11-04	32.77	32.81	32.40	32.61	17783
2021-11-05	32.86	34.13	32.86	34.13	7543
2021-11-08	33.99	35.10	33.99	34.92	22344
2021-11-09	34.66	34.96	33.95	34.81	19387
2021-11-10	34.47	35.05	34.46	34.94	21696
2021-11-11	35.20	35.88	35.00	35.47	14965
2021-11-12	35.69	35.69	34.65	34.97	23251
2021-11-15	35.28	35.28	34.19	34.40	17626
2021-11-16	33.19	34.36	33.03	33.98	14624
2021-11-17	33.98	34.03	33.13	33.25	18439
2021-11-18	33.56	33.56	33.11	33.34	17490
2021-11-19	33.34	33.55	32.93	32.99	18236
2021-11-22	33.20	34.16	33.10	34.02	18667
2021-11-23	34.01	34.28	33.60	33.87	11401
2021-11-24	33.79	34.64	33.79	34.56	13566
2021-11-26	34.17	34.17	32.78	32.78	15035
2021-11-29	33.64	33.69	32.74	32.98	15432
2021-11-30	32.65	32.87	32.19	32.39	16238
2021-12-01	32.89	33.84	32.20	32.20	20253
2021-12-02	32.64	33.95	32.64	33.78	22312
2021-12-03	33.97	34.26	32.96	33.46	18674
2021-12-06	33.73	34.83	33.39	33.85	14458
2021-12-07	34.31	34.72	33.59	33.77	16690
2021-12-08	34.10	34.10	32.86	33.71	23507
2021-12-09	33.65	34.16	32.83	33.38	162032
2021-12-10	33.62	35.30	32.95	34.72	31867
2021-12-13	34.60	36.38	34.03	35.10	34937
2021-12-14	35.30	36.16	34.47	35.39	31577
2021-12-15	35.50	35.50	34.60	34.88	25129
2021-12-16	35.15	35.50	34.68	35.12	111097
2021-12-17	35.01	37.17	34.43	37.06	38715
2021-12-20	36.68	36.68	34.68	34.99	17950
2021-12-21	35.70	35.71	34.42	34.95	26502
2021-12-22	34.94	35.49	34.85	35.13	5667
2021-12-23	35.46	35.46	35.04	35.15	5784
2021-12-27	35.39	35.79	35.00	35.31	21848
2021-12-28	35.25	36.44	35.05	35.73	7272
2021-12-29	36.87	36.87	35.89	36.36	10031
2021-12-30	36.07	36.88	35.59	35.97	7511
2021-12-31	35.78	36.32	35.52	35.73	11384
2022-01-03	36.07	36.79	35.84	36.15	11976
2022-01-04	36.37	36.75	35.90	35.93	10191
2022-01-05	36.81	36.81	35.90	35.99	17137
2022-01-06	37.00	37.00	35.95	36.82	20409
2022-01-07	36.80	37.39	36.67	37.10	14871
2022-01-10	37.24	37.86	36.86	37.19	41710
2022-01-11	37.23	41.05	37.21	37.40	21339
2022-01-12	37.22	37.73	36.86	37.50	10738
2022-01-13	37.87	39.40	37.85	38.96	15999
2022-01-14	38.56	38.92	37.54	37.81	16702
2022-01-18	37.80	37.83	37.12	37.12	16089
2022-01-19	37.10	37.20	36.51	36.92	25506
2022-01-20	36.77	37.06	36.24	36.26	9424
2022-01-21	36.00	39.40	35.90	36.22	7244
2022-01-24	35.90	36.43	35.52	36.20	25355
2022-01-25	35.96	36.33	35.42	36.02	40027
2022-01-26	36.27	37.35	35.51	35.91	45393
2022-01-27	36.01	37.59	36.01	36.44	11979
2022-01-28	36.00	37.48	35.41	36.64	68840
2022-01-31	36.42	37.07	35.99	36.52	48751
2022-02-01	36.62	37.67	36.22	37.67	15158
2022-02-02	37.48	38.09	37.21	37.95	10494
2022-02-03	37.98	38.50	37.56	38.04	8446
2022-02-04	37.93	38.69	37.88	38.15	5159
2022-02-07	38.25	38.29	37.50	38.15	12353
2022-02-08	38.05	39.18	38.05	38.33	13768
2022-02-09	38.71	39.14	38.16	38.55	11855
2022-02-10	38.75	38.75	37.52	37.54	13419
2022-02-11	37.63	38.23	37.49	37.85	6127
2022-02-14	37.67	38.00	37.43	37.47	8815
2022-02-15	37.66	38.61	37.31	38.18	51316
2022-02-16	37.86	38.05	37.40	37.90	10720
2022-02-17	37.86	38.19	37.30	37.80	5494
2022-02-18	37.74	38.28	37.49	37.86	12242
2022-02-22	37.59	37.87	36.20	36.24	10795
2022-02-23	36.64	37.02	36.50	36.91	7773
2022-02-24	36.25	36.42	35.75	35.96	15090
2022-02-25	36.08	37.19	36.08	36.99	9131
2022-02-28	36.76	36.95	36.40	36.42	10282
2022-03-01	36.48	36.48	34.88	35.29	29827
2022-03-02	35.24	36.41	35.24	36.19	15827
2022-03-03	36.51	36.77	36.18	36.53	15617
2022-03-04	35.55	36.22	35.45	35.68	21280
2022-03-07	35.53	35.53	34.70	34.86	28042
2022-03-08	35.00	36.10	34.95	35.32	30219
2022-03-09	36.30	36.40	34.95	35.10	47458
2022-03-10	34.66	35.44	34.66	35.44	8555
2022-03-11	35.36	36.29	35.01	35.83	17321
2022-03-14	36.18	36.74	34.78	34.96	54258
2022-03-15	35.10	35.61	34.97	35.20	29729
2022-03-16	35.50	36.35	35.25	35.80	36157
2022-03-17	36.12	36.12	35.17	35.40	12536
2022-03-18	34.97	35.22	34.72	34.79	33530
2022-03-21	35.19	35.23	34.88	34.99	44602
2022-03-22	35.34	35.52	33.99	34.25	85487
2022-03-23	34.51	34.53	34.06	34.37	41388
2022-03-24	34.62	35.14	34.43	35.00	40944
2022-03-25	34.61	34.74	33.09	34.61	32081
2022-03-28	34.37	34.53	34.00	34.53	31438
2022-03-29	34.55	35.28	34.32	34.35	33028
2022-03-30	34.27	34.65	34.08	34.62	34154
2022-03-31	34.48	34.87	33.98	34.11	95339
2022-04-01	34.25	34.64	33.91	34.05	71228
2022-04-04	34.25	35.07	33.90	33.92	75153
2022-04-05	33.95	34.44	33.86	34.21	33736
2022-04-06	34.06	34.62	33.96	33.96	32842
2022-04-07	34.25	34.36	33.38	33.96	44334
2022-04-08	33.79	34.60	33.79	34.40	35085
2022-04-11	34.12	34.91	33.32	34.69	52048
2022-04-12	34.61	35.18	34.58	34.79	41907
2022-04-13	34.75	35.33	34.50	35.09	28443
2022-04-14	35.14	35.32	34.61	34.88	16761
2022-04-18	34.82	35.48	34.64	35.14	23051
2022-04-19	35.64	36.20	35.44	35.97	37172
2022-04-20	35.82	37.20	35.69	36.69	26454
2022-04-21	37.24	38.12	37.17	37.34	41205
2022-04-22	37.05	37.71	35.85	36.11	20161
2022-04-25	35.67	35.98	34.78	35.39	37956
2022-04-26	34.50	36.78	34.50	36.32	46174
2022-04-27	36.20	36.54	35.60	36.27	49476
2022-04-28	36.50	38.42	36.50	38.22	41419
2022-04-29	38.00	38.05	37.27	37.42	20990
2022-05-02	37.53	37.79	36.32	37.12	35915
2022-05-03	37.31	37.31	36.57	36.92	26266
2022-05-04	36.55	36.68	35.75	36.25	27451
2022-05-05	35.79	36.05	35.21	35.94	23939
2022-05-06	35.45	35.49	35.00	35.21	23088
2022-05-09	34.72	35.31	34.70	35.07	34661
2022-05-10	35.20	35.47	33.93	34.60	53172
2022-05-11	34.82	36.22	34.67	36.01	39492
2022-05-12	35.92	35.92	34.90	35.45	30344
2022-05-13	35.79	36.38	35.47	35.93	28034
2022-05-16	35.82	36.16	35.35	35.37	81274
2022-05-17	35.66	36.92	35.66	36.66	28906
2022-05-18	36.58	37.21	36.07	36.28	45971
2022-05-19	36.18	36.24	35.34	35.75	27926
2022-05-20	35.85	36.27	35.42	35.60	15315
2022-05-23	35.68	36.64	35.68	36.00	19412
2022-05-24	35.31	36.19	34.81	35.72	45094
2022-05-25	35.88	37.13	35.79	37.04	51663
2022-05-26	36.99	38.06	36.99	37.70	26251
2022-05-27	37.84	38.22	37.79	37.94	31561
2022-05-31	37.26	38.38	37.26	37.81	38303
2022-06-01	38.19	39.91	37.90	39.50	43148
2022-06-02	39.39	39.72	38.78	38.78	31043
2022-06-03	38.93	39.72	38.93	39.51	34002
2022-06-06	39.51	39.56	38.86	39.03	34736
2022-06-07	38.64	39.05	37.56	38.19	60733
2022-06-08	38.32	39.11	37.67	38.28	29238
2022-06-09	37.89	38.30	36.70	36.70	39300
2022-06-10	36.64	36.87	36.03	36.52	38819
2022-06-13	35.68	36.17	34.58	34.64	46404
2022-06-14	35.02	35.83	34.82	35.08	51602
2022-06-15	35.14	36.48	35.14	36.12	49875
2022-06-16	35.93	36.32	34.63	34.85	65719
2022-06-17	34.81	37.37	34.81	36.80	131375
2022-06-21	36.76	37.46	36.27	36.86	84874
2022-06-22	36.60	37.44	36.24	36.85	87083
2022-06-23	36.81	37.61	34.76	35.11	91352
2022-06-24	35.41	36.36	34.00	34.07	914456
2022-06-27	34.44	36.79	34.25	36.74	96501
2022-06-28	36.76	37.41	36.76	36.83	55268
2022-06-29	36.90	37.13	36.66	36.91	86150
2022-06-30	36.39	36.99	36.08	36.53	115897
2022-07-01	36.46	37.48	36.25	37.45	40559
2022-07-05	37.00	38.34	36.81	38.34	57941
2022-07-06	38.18	38.18	36.64	36.68	43745
2022-07-07	36.88	37.62	36.81	37.02	37885
2022-07-08	36.90	38.12	36.90	37.90	41585
2022-07-11	37.54	38.01	37.42	37.44	21638
2022-07-12	37.44	38.07	37.35	37.65	15857
2022-07-13	37.50	37.78	37.17	37.38	28091
2022-07-14	37.20	37.28	36.86	37.12	38213
2022-07-15	37.58	38.16	37.43	37.99	26488
2022-07-18	37.67	38.30	37.24	37.30	41132
2022-07-19	37.41	38.57	37.41	38.24	24021
2022-07-20	38.50	38.98	38.11	38.75	23463
2022-07-21	38.46	39.14	38.46	39.02	24456
2022-07-22	38.63	39.38	37.88	38.98	22501
2022-07-25	38.74	39.93	38.74	39.68	23555
2022-07-26	40.33	41.39	39.32	39.92	40698
2022-07-27	40.04	40.63	39.50	39.66	25692
2022-07-28	39.73	40.80	38.85	39.03	89434
2022-07-29	39.27	40.02	39.08	39.80	48434
2022-08-01	39.43	41.45	39.10	41.39	80726
2022-08-02	41.30	41.90	40.88	40.88	29990
2022-08-03	40.68	41.39	40.27	41.20	20589
2022-08-04	40.71	41.80	40.71	40.89	23143
2022-08-05	40.76	41.16	40.55	41.04	15151
2022-08-08	40.91	42.09	40.91	41.48	38170
2022-08-09	41.71	42.01	41.38	41.54	21307
2022-08-10	41.92	41.92	40.60	40.60	30126
2022-08-11	41.03	41.58	40.89	41.56	31075
2022-08-12	41.34	42.77	41.34	42.31	26240
2022-08-15	42.18	42.80	41.70	42.55	19706
2022-08-16	41.88	43.27	41.88	42.72	9301
2022-08-17	42.30	42.47	41.59	42.27	18971
2022-08-18	42.58	42.79	42.25	42.40	13978
2022-08-19	42.02	42.65	41.59	42.29	29928
2022-08-22	41.89	42.48	41.30	41.34	16123
2022-08-23	41.26	42.37	40.45	40.50	10212
2022-08-24	40.57	40.86	39.41	39.81	12395
2022-08-25	39.64	40.89	39.64	40.55	14280
2022-08-26	40.54	41.07	39.05	39.56	16932
2022-08-29	39.05	39.17	38.56	38.91	10361
2022-08-30	38.99	39.18	38.75	38.81	13181
2022-08-31	39.18	39.36	38.77	38.77	16440
2022-09-01	38.74	39.14	38.16	38.87	21476
2022-09-02	39.01	39.01	38.26	38.45	17169
2022-09-06	38.59	38.99	37.35	37.45	18157
2022-09-07	37.94	38.25	37.77	37.94	11562
2022-09-08	37.67	38.36	37.55	38.31	13899
2022-09-09	38.30	38.87	38.30	38.79	12791
2022-09-12	38.59	39.58	38.59	39.20	14045
2022-09-13	38.64	39.48	37.68	37.79	19703
2022-09-14	38.03	38.20	37.68	38.07	21235
2022-09-15	38.23	38.84	38.23	38.62	14767
2022-09-16	38.33	40.32	37.93	40.29	95730
2022-09-19	39.91	40.18	39.07	39.25	14412
2022-09-20	38.58	39.01	38.30	38.96	15629
2022-09-21	39.29	39.29	38.71	38.71	7875
2022-09-22	38.41	38.60	37.96	38.37	11737
2022-09-23	38.18	38.18	37.70	37.84	19080
2022-09-26	38.14	38.14	37.29	37.46	10065
2022-09-27	37.74	37.77	36.84	37.31	43834
2022-09-28	37.18	38.41	36.96	38.02	22192
2022-09-29	37.44	37.72	37.30	37.49	28667
2022-09-30	37.37	37.81	36.65	36.67	28208
2022-10-03	36.97	38.04	36.97	37.70	16286
2022-10-04	37.97	38.96	37.97	38.70	9527
2022-10-05	38.27	38.68	38.10	38.37	7998
2022-10-06	38.18	38.53	38.18	38.27	11338
2022-10-07	37.64	38.16	37.64	37.84	10957
2022-10-10	37.98	38.48	37.84	38.30	13151
2022-10-11	38.93	38.99	38.33	38.74	15384
2022-10-12	38.37	39.20	38.14	38.79	12242
2022-10-13	39.12	40.00	39.12	40.00	12636
2022-10-14	40.00	40.41	39.96	40.02	9328
2022-10-17	40.28	41.26	39.73	40.89	11752
2022-10-18	40.89	41.06	36.89	40.20	13502
2022-10-19	39.82	40.37	39.00	39.52	14829
2022-10-20	39.70	39.82	38.84	39.25	12092
2022-10-21	39.39	41.58	39.12	39.30	11159
2022-10-24	39.79	40.31	39.67	39.90	16166
2022-10-25	39.89	40.38	39.53	40.08	21999
2022-10-26	40.30	40.55	39.62	39.62	20838
2022-10-27	40.08	41.98	40.08	41.67	30403
2022-10-28	41.69	43.42	40.20	43.20	16949
2022-10-31	42.96	42.96	41.07	42.10	21650
2022-11-01	42.00	42.79	41.24	42.53	16961
2022-11-02	42.53	43.77	42.01	42.53	20463
2022-11-03	42.55	43.73	42.36	43.40	18610
2022-11-04	44.11	44.38	43.00	44.16	15261
2022-11-07	44.34	44.69	43.31	43.98	12892
2022-11-08	44.18	44.47	43.14	43.62	9492
2022-11-09	43.78	43.78	41.81	42.71	14688
2022-11-10	43.66	44.44	42.72	44.15	16923
2022-11-11	43.85	45.33	43.85	44.30	13819
2022-11-14	44.10	44.20	42.73	42.75	24125
2022-11-15	43.01	43.99	42.41	43.03	16499
2022-11-16	42.87	43.25	41.91	42.87	11577
2022-11-17	42.62	43.84	42.39	43.54	14629
2022-11-18	44.11	44.29	42.92	43.50	16549
2022-11-21	43.19	44.30	42.64	43.10	13398
2022-11-22	43.17	44.70	43.10	43.97	19353
2022-11-23	43.90	44.62	43.59	43.80	6952
2022-11-25	44.09	44.09	44.09	44.09	1418
2022-11-28	44.05	44.62	43.03	43.37	12734
2022-11-29	43.73	44.08	42.74	42.74	10680
2022-11-30	41.94	42.59	41.07	42.34	38830
2022-12-01	42.12	42.36	41.02	42.26	26960
2022-12-02	42.00	42.95	41.85	42.59	17623
2022-12-05	42.56	43.10	40.39	40.68	23035
2022-12-06	41.63	42.00	41.05	41.80	29672
2022-12-07	41.42	42.55	41.29	41.30	12121
2022-12-08	41.56	42.00	40.88	40.90	15597
2022-12-09	44.10	46.52	42.49	45.92	89880
2022-12-12	46.00	47.85	45.64	47.55	19069
2022-12-13	47.97	48.50	45.05	45.46	25317
2022-12-14	45.07	45.94	44.50	45.54	29440
2022-12-15	45.36	45.98	44.62	44.62	25995
2022-12-16	44.17	44.57	43.36	43.73	37885
2022-12-19	43.85	44.00	43.49	43.55	8947
2022-12-20	43.10	43.61	42.64	42.98	9491
2022-12-21	43.66	43.66	42.55	42.78	12308
2022-12-22	42.30	42.83	42.23	42.70	13386
2022-12-23	42.30	43.86	41.12	41.14	19200
2022-12-27	41.27	42.85	41.04	42.63	17650
2022-12-28	42.23	43.29	42.14	42.40	18063
2022-12-29	42.45	42.78	42.04	42.30	16480
2022-12-30	42.30	42.65	41.84	42.10	76611
2023-01-03	42.54	42.54	41.24	41.98	16484
2023-01-04	41.96	42.90	41.65	41.65	10277
2023-01-05	41.66	42.08	40.67	41.07	13407
2023-01-06	41.75	41.78	41.49	41.74	6938
2023-01-09	41.74	42.79	41.65	41.78	11308
2023-01-10	41.99	42.94	41.25	42.72	24995
2023-01-11	42.91	43.85	42.70	43.31	11651
2023-01-12	43.75	43.75	42.94	43.17	9169
2023-01-13	42.64	43.82	42.64	43.25	27384
2023-01-17	43.25	43.25	42.50	42.50	9191
2023-01-18	42.69	43.54	41.50	42.36	49132
2023-01-19	42.03	42.09	41.61	41.97	8645
2023-01-20	42.21	43.62	41.71	43.10	16854
2023-01-23	45.62	45.62	42.50	42.92	12347
2023-01-24	42.95	43.25	42.36	42.60	21009
2023-01-25	42.60	44.14	42.02	43.80	47856
2023-01-26	45.00	47.49	44.46	45.51	59902
2023-01-27	45.73	46.79	44.78	46.29	22512
2023-01-30	46.47	46.51	45.58	45.60	9071
2023-01-31	45.36	47.23	45.23	47.20	11336
2023-02-01	47.26	47.52	46.78	46.88	13605
2023-02-02	47.55	48.20	47.24	47.54	17249
2023-02-03	47.60	47.99	47.19	47.59	11981
2023-02-06	46.35	48.33	46.35	46.72	23464
2023-02-07	46.50	47.53	46.23	47.25	20924
2023-02-08	46.89	47.00	46.05	46.33	9307
2023-02-09	46.09	47.35	45.49	45.49	24058
2023-02-10	45.56	45.56	45.08	45.13	10071
2023-02-13	44.78	46.05	44.50	45.21	26234
2023-02-14	44.79	45.12	44.79	44.95	12827
2023-02-15	44.56	45.65	44.48	45.16	22261
2023-02-16	44.62	45.03	43.97	44.19	17994
2023-02-17	44.29	44.50	43.91	43.97	21635
2023-02-21	43.55	45.74	43.15	44.64	43548
2023-02-22	44.96	45.31	43.99	43.99	15121
2023-02-23	44.78	44.78	43.90	44.18	14904
2023-02-24	43.80	44.55	43.66	44.21	17880
2023-02-27	44.66	44.66	43.98	44.20	5401
2023-02-28	43.94	44.88	43.90	44.08	51672
2023-03-01	44.06	44.76	43.98	44.21	22123
2023-03-02	43.70	44.36	43.70	44.02	14871
2023-03-03	43.78	44.29	43.78	44.29	13527
2023-03-06	44.50	44.65	43.81	44.08	121840
2023-03-07	43.98	44.04	43.37	43.62	14671
2023-03-08	43.45	43.50	42.69	43.49	14802
2023-03-09	43.25	43.35	41.41	41.41	21888
2023-03-10	41.18	41.56	39.58	40.10	41935
2023-03-13	38.15	38.46	36.08	36.14	44421
2023-03-14	37.00	37.54	35.10	36.19	41873
2023-03-15	35.42	36.46	34.16	35.64	20109
2023-03-16	35.22	38.67	35.22	37.94	29486
2023-03-17	37.54	38.13	35.65	37.97	60199
2023-03-20	38.38	39.20	37.89	37.97	27434
2023-03-21	38.27	39.48	38.23	38.78	25247
2023-03-22	38.73	39.29	36.81	36.94	34247
2023-03-23	37.00	37.14	35.30	35.48	32262
2023-03-24	35.39	36.04	35.04	35.79	35641
2023-03-27	36.28	37.88	35.81	35.81	36893
2023-03-28	35.69	36.59	34.60	35.19	48799
2023-03-29	35.56	36.07	34.42	34.75	44920
2023-03-30	35.21	35.39	33.68	33.71	29374
2023-03-31	34.29	34.40	33.25	33.66	52228
2023-04-03	33.84	35.08	33.84	34.99	29913
2023-04-04	35.00	35.00	33.18	33.74	22945
2023-04-05	33.20	33.87	33.15	33.64	13810
2023-04-06	33.59	34.19	33.47	34.08	15246
2023-04-10	33.86	35.16	33.86	35.10	30350
2023-04-11	35.62	35.85	35.00	35.52	21652
2023-04-12	35.91	35.91	34.61	35.06	23902
2023-04-13	35.32	35.51	34.51	35.36	11916
2023-04-14	35.42	35.48	34.63	34.80	20936
2023-04-17	34.92	35.37	34.82	35.30	17986
2023-04-18	35.49	35.60	34.63	35.01	19583
2023-04-19	35.30	36.40	35.00	36.14	18948
2023-04-20	36.04	36.90	36.04	36.78	12743
2023-04-21	36.68	36.96	36.19	36.39	27801
2023-04-24	36.10	36.91	36.10	36.25	11323
2023-04-25	36.36	37.63	35.69	36.75	31962
2023-04-26	36.76	37.37	36.62	36.68	20379
2023-04-27	36.95	37.80	36.75	37.12	13023
2023-04-28	36.90	37.25	36.64	36.85	14286
2023-05-01	36.83	36.89	36.14	36.69	37393
2023-05-02	36.50	36.50	34.69	35.96	55829
2023-05-03	35.85	37.00	35.40	35.84	36341
2023-05-04	35.33	35.40	34.20	35.40	27058
2023-05-05	36.10	36.68	35.65	36.49	21913
2023-05-08	36.92	36.92	35.32	36.06	25085
2023-05-09	35.86	37.02	35.86	36.44	42309
2023-05-10	36.92	37.19	35.84	36.60	55622
2023-05-11	36.38	36.84	36.02	36.54	45436
2023-05-12	36.78	37.00	36.37	36.87	23155
2023-05-15	36.90	37.89	36.90	37.65	20852
2023-05-16	37.74	37.83	36.88	37.10	14372
2023-05-17	38.00	38.33	37.22	37.90	45154
2023-05-18	37.96	38.70	37.69	38.05	22589
2023-05-19	38.39	38.39	37.27	37.55	55094
2023-05-22	37.87	38.50	37.47	38.24	26205
2023-05-23	38.42	39.25	37.89	38.72	36694
2023-05-24	38.90	38.90	38.06	38.08	11453
2023-05-25	38.10	38.13	37.55	37.80	13663
2023-05-26	38.16	38.16	37.42	37.96	8815
2023-05-30	37.83	38.14	37.35	37.85	23507
2023-05-31	37.22	38.15	35.72	35.84	35597
2023-06-01	36.31	36.74	35.62	35.62	38742
2023-06-02	36.15	37.09	36.15	36.80	47498
2023-06-05	36.95	38.23	36.32	38.00	75302
2023-06-06	38.01	39.88	37.92	39.56	84439
2023-06-07	39.93	41.75	39.80	41.68	78212
2023-06-08	41.67	41.72	41.11	41.59	40625
2023-06-09	42.28	42.28	41.41	41.53	16936
2023-06-12	41.53	41.88	40.05	40.75	28475
2023-06-13	41.46	42.00	40.95	41.87	27731
2023-06-14	42.52	42.52	41.82	41.85	17167
2023-06-15	41.86	42.50	41.55	42.13	44793
2023-06-16	42.50	43.80	41.63	43.03	152469
2023-06-20	42.97	43.29	42.49	42.77	20758
2023-06-21	42.77	43.18	42.42	42.42	17268
2023-06-22	42.30	42.30	40.81	40.81	16780
2023-06-23	40.57	41.22	40.16	40.93	200357
2023-06-26	40.92	42.59	40.24	41.94	45289
2023-06-27	42.25	42.90	41.74	41.86	22990
2023-06-28	42.08	42.70	41.35	41.78	24185
2023-06-29	42.04	42.41	41.76	41.82	26043
2023-06-30	41.90	42.10	41.39	41.67	93943
2023-07-03	41.76	42.16	41.59	42.05	9811
2023-07-05	41.83	41.83	40.89	40.89	18148
2023-07-06	40.69	40.69	39.17	39.52	21834
2023-07-07	40.12	41.33	40.12	40.99	29460
2023-07-10	40.84	41.32	40.80	41.03	14460
2023-07-11	41.83	41.83	41.49	41.55	7419
2023-07-12	42.34	42.54	41.63	41.90	22083
2023-07-13	42.35	42.70	42.08	42.27	25157
2023-07-14	42.67	43.01	42.20	42.43	38114
2023-07-17	42.01	43.81	42.01	43.20	33715
2023-07-18	43.38	44.63	43.38	44.55	17840
2023-07-19	44.50	45.58	44.44	45.34	24839
2023-07-20	45.51	46.36	45.15	45.79	36206
2023-07-21	46.00	46.50	45.73	46.00	23594
2023-07-24	46.45	47.00	46.00	46.70	21680
2023-07-25	46.10	47.19	45.53	46.78	18625
2023-07-26	47.08	49.18	47.02	48.77	32238
2023-07-27	49.13	49.13	47.18	47.80	26528
2023-07-28	47.67	48.53	47.67	48.30	13857
2023-07-31	48.30	48.31	47.48	47.64	14346
2023-08-01	47.68	47.68	46.93	47.58	10356
2023-08-02	47.18	47.56	46.65	47.45	7915
2023-08-03	47.50	47.74	47.42	47.45	17726
2023-08-04	47.49	47.95	47.49	47.71	17053
2023-08-07	48.13	48.36	48.03	48.26	16485
2023-08-08	47.86	48.45	47.81	48.38	13363
2023-08-09	48.08	48.38	47.65	47.79	13455
2023-08-10	47.81	48.31	47.81	47.91	16546
2023-08-11	48.00	48.19	47.48	47.60	22594
2023-08-14	47.08	47.75	47.08	47.16	15615
2023-08-15	46.96	47.11	46.26	46.26	13738
2023-08-16	46.26	46.70	45.34	45.41	21524
2023-08-17	45.79	45.88	45.30	45.32	13307
2023-08-18	45.32	46.43	45.32	45.91	40304
2023-08-21	45.84	45.84	44.51	44.63	21811
2023-08-22	44.69	45.23	44.01	44.01	29828
2023-08-23	43.78	44.75	43.77	43.95	19297
2023-08-24	43.76	44.67	43.76	43.83	11171
2023-08-25	43.85	44.11	43.50	43.68	21550
2023-08-28	44.10	44.35	43.87	43.90	22060
2023-08-29	44.06	44.23	43.42	43.50	15452
2023-08-30	43.56	43.56	42.50	42.54	33162
2023-08-31	43.34	43.40	42.43	42.49	20178
2023-09-01	42.92	44.38	42.92	44.22	41542
2023-09-05	43.89	44.53	43.58	44.53	34032
2023-09-06	44.31	44.95	43.81	44.39	28971
2023-09-07	44.50	45.29	44.18	44.85	30718
2023-09-08	45.22	45.41	44.50	45.21	16274
2023-09-11	45.16	45.59	44.85	45.34	23126
2023-09-12	45.37	45.99	45.12	45.40	23157
2023-09-13	44.64	45.14	44.64	45.03	27091
2023-09-14	45.46	46.00	44.91	45.55	46725
2023-09-15	45.28	45.81	44.61	45.00	183934
2023-09-18	45.19	45.19	44.20	44.50	25490
2023-09-19	44.58	44.58	43.01	43.06	18899
2023-09-20	43.31	43.77	43.21	43.46	70113
2023-09-21	43.40	43.51	43.08	43.26	16284
2023-09-22	43.27	43.27	42.65	43.00	23280
2023-09-25	42.77	44.15	42.76	44.13	23947
2023-09-26	43.85	44.45	42.78	43.21	14705
2023-09-27	43.70	43.70	42.93	43.50	14830
2023-09-28	43.64	43.74	42.69	43.65	15838
2023-09-29	44.28	44.29	43.67	44.10	26638
2023-10-02	43.46	43.48	43.09	43.17	14051
2023-10-03	43.16	43.16	42.48	42.67	15290
2023-10-04	42.87	43.50	42.81	43.50	21704
2023-10-05	43.42	44.61	43.23	44.35	22964
2023-10-06	44.07	44.60	43.89	44.31	20364
2023-10-09	43.05	44.69	43.05	44.25	18614
2023-10-10	44.09	44.70	44.01	44.39	17048
2023-10-11	44.90	44.91	44.17	44.70	15722
2023-10-12	44.13	44.40	43.79	44.06	18788
2023-10-13	44.60	44.60	43.01	43.24	21319
2023-10-16	43.45	44.52	43.45	44.17	14354
2023-10-17	44.40	45.99	44.40	45.42	26435
2023-10-18	45.21	45.21	44.47	44.80	23515
2023-10-19	44.84	45.39	44.71	44.80	15185
2023-10-20	44.93	44.93	43.30	43.55	25702
2023-10-23	43.25	43.77	43.21	43.50	9649
2023-10-24	46.90	47.99	44.64	46.59	47190
2023-10-25	46.85	47.47	45.53	47.05	36541
2023-10-26	47.00	48.67	47.00	48.59	28893
2023-10-27	48.60	48.60	46.32	47.55	44238
2023-10-30	47.79	48.77	47.79	48.51	31814
2023-10-31	47.83	48.19	47.22	47.74	11835
2023-11-01	47.70	48.23	47.49	48.19	26656
2023-11-02	48.43	49.09	47.48	49.09	23790
2023-11-03	49.80	51.93	49.80	50.88	33540
2023-11-06	50.68	51.30	49.51	51.14	26343
2023-11-07	51.31	51.31	50.56	50.89	16105
2023-11-08	51.13	51.39	49.75	50.58	19587
2023-11-09	50.97	50.97	49.92	50.17	9731
2023-11-10	50.45	50.93	50.38	50.60	18078
2023-11-13	50.14	50.42	49.13	49.82	19603
2023-11-14	50.64	52.43	50.01	52.42	38950
2023-11-15	52.30	53.26	52.25	52.46	11856
2023-11-16	52.77	52.77	50.61	50.80	22189
2023-11-17	51.42	51.70	50.25	50.85	29181
2023-11-20	51.16	51.91	50.38	51.05	17954
2023-11-21	50.97	50.97	49.79	49.95	12694
2023-11-22	50.49	50.52	49.45	50.00	15569
2023-11-24	50.00	50.35	50.00	50.32	3751
2023-11-27	49.90	51.18	49.87	50.76	27664
2023-11-28	50.43	51.23	50.28	51.00	30281
2023-11-29	51.90	52.95	51.82	52.33	9190
2023-11-30	52.38	52.85	50.77	51.27	7103
2023-12-01	51.00	53.68	50.78	53.31	19628
2023-12-04	53.20	54.25	52.82	53.51	21381
2023-12-05	53.20	53.73	51.94	52.32	13186
2023-12-06	52.20	53.66	51.96	52.35	16031
2023-12-07	52.60	53.09	52.48	53.09	11852
2023-12-08	53.07	54.34	53.07	53.99	7800
2023-12-11	54.43	54.43	53.45	53.45	19900
2023-12-12	53.23	56.12	52.79	53.02	15289
2023-12-13	52.94	56.30	52.86	54.98	30167
2023-12-14	56.00	56.79	54.85	56.38	22892
2023-12-15	56.68	56.68	54.06	55.03	42092
2023-12-18	55.49	56.66	55.31	55.99	25426
2023-12-19	56.64	58.01	56.64	57.36	20358
2023-12-20	56.85	59.00	56.01	56.39	24225
2023-12-21	57.36	57.36	56.79	56.95	11551
2023-12-22	57.54	57.89	56.33	56.68	32647
2023-12-26	56.50	57.00	56.10	56.49	21161
2023-12-27	56.50	56.82	56.00	56.25	25383
2023-12-28	56.00	56.16	55.19	55.86	14329
2023-12-29	55.13	55.23	54.91	55.19	15965
2024-01-02	54.64	55.98	53.73	54.71	20446
2024-01-03	54.76	54.87	52.99	52.99	14923
2024-01-04	53.16	54.26	53.15	53.75	19658
2024-01-05	53.60	54.76	53.60	54.04	12967
2024-01-08	53.92	54.18	53.83	54.05	5688
2024-01-09	53.43	53.43	51.49	52.43	8748
2024-01-10	52.24	53.04	51.76	52.66	12575
2024-01-11	51.68	52.05	50.77	51.83	16556
2024-01-12	52.50	52.50	51.41	51.70	11831
2024-01-16	51.96	52.33	51.30	51.86	12993
2024-01-17	51.30	52.46	50.16	52.03	12425
2024-01-18	52.16	52.50	51.19	52.50	6484
2024-01-19	52.69	53.85	52.50	53.66	10261
2024-01-22	53.94	55.75	53.94	55.48	8292
2024-01-23	55.96	56.49	53.87	53.87	14284
2024-01-24	54.80	54.80	53.69	54.40	5807
2024-01-25	55.01	56.33	53.46	55.88	32606
2024-01-26	56.35	56.75	54.73	55.62	29702
2024-01-29	56.01	57.60	56.01	57.12	34595
2024-01-30	56.62	58.79	55.18	58.48	28126
2024-01-31	59.00	59.00	54.32	54.83	35040
2024-02-01	55.01	56.00	53.14	53.63	18892
2024-02-02	52.95	54.88	52.39	52.75	20737
2024-02-05	52.76	53.74	52.15	52.77	17024
2024-02-06	53.14	53.91	52.88	53.02	13960
2024-02-07	53.44	53.45	51.01	52.89	22315
2024-02-08	54.97	54.97	53.06	53.06	7570
2024-02-09	53.44	54.11	53.01	54.11	8017
2024-02-12	54.80	55.78	54.65	55.36	16092
2024-02-13	54.06	55.11	51.60	52.01	23398
2024-02-14	53.00	53.37	52.02	53.25	15755
2024-02-15	53.34	54.63	52.82	54.11	28444
2024-02-16	54.11	54.42	53.34	53.80	18069
2024-02-20	53.79	53.79	52.26	52.75	16504
2024-02-21	52.90	52.91	51.68	52.20	13505
2024-02-22	52.30	53.01	52.30	52.70	15483
2024-02-23	52.46	53.05	52.16	53.00	12843
2024-02-26	52.52	54.31	52.27	52.99	14469
2024-02-27	53.65	53.65	52.60	53.00	38768
2024-02-28	52.51	53.07	52.50	52.59	28618
2024-02-29	53.42	54.07	52.82	53.39	22244
2024-03-01	53.00	53.33	52.73	52.99	47089
2024-03-04	53.25	54.00	52.94	53.15	27180
2024-03-05	52.79	54.22	52.79	53.93	20223
2024-03-06	53.81	53.81	52.37	52.99	29387
2024-03-07	53.55	54.54	52.81	53.61	27729
2024-03-08	54.22	54.22	53.20	53.44	46360
2024-03-11	52.63	53.64	52.63	52.89	13375
2024-03-12	52.43	53.15	51.91	51.99	13981
2024-03-13	52.07	52.27	50.06	50.89	45025
2024-03-14	50.57	50.57	49.15	49.42	21709
2024-03-15	49.07	50.88	49.07	50.75	55920
2024-03-18	51.25	51.25	49.97	51.01	46116
2024-03-19	50.90	51.89	50.90	51.25	26583
2024-03-20	51.00	53.81	51.00	53.48	28762
2024-03-21	53.60	53.97	53.00	53.58	31685
2024-03-22	53.58	53.90	53.08	53.51	53033
2024-03-25	53.75	54.62	53.64	54.59	31019
2024-03-26	54.25	54.86	53.87	54.70	52572
2024-03-27	54.99	55.88	54.50	55.32	64254
2024-03-28	54.98	55.80	54.91	55.34	79870
2024-04-01	55.09	55.37	53.61	55.07	55074
2024-04-02	54.47	54.82	54.17	54.69	35474
2024-04-03	54.69	56.06	54.69	55.38	30023
2024-04-04	56.00	56.26	55.14	55.30	22104
2024-04-05	55.20	55.49	54.48	54.66	52962
2024-04-08	54.94	55.59	54.59	55.11	48934
2024-04-09	55.07	55.11	53.56	54.06	40142
2024-04-10	53.02	53.02	50.32	51.63	44382
2024-04-11	52.15	52.15	50.86	51.68	30574
2024-04-12	51.55	51.83	51.14	51.73	19650
2024-04-15	51.54	51.63	50.51	50.80	23637
2024-04-16	50.99	51.37	50.32	50.70	18593
2024-04-17	51.42	51.42	50.02	50.28	12910
2024-04-18	51.61	51.61	50.25	50.82	24614
2024-04-19	50.45	52.95	50.45	52.83	40791
2024-04-22	53.23	54.31	52.48	52.62	23751
2024-04-23	52.33	54.10	52.33	53.52	19337
2024-04-24	52.99	53.41	52.38	52.49	18233
2024-04-25	50.92	52.34	50.92	51.79	32651
2024-04-26	52.61	54.41	52.10	52.51	18299
2024-04-29	52.93	53.00	51.92	51.93	16995
2024-04-30	51.79	52.05	51.50	51.72	16652
2024-05-01	51.84	53.55	51.70	53.02	19146
2024-05-02	53.85	55.05	53.41	54.89	33371
2024-05-03	55.34	55.74	54.48	54.98	20228
2024-05-06	54.86	55.73	54.73	55.03	18539
2024-05-07	55.04	55.22	53.81	54.00	22450
2024-05-08	54.00	54.70	53.69	54.61	13101
2024-05-09	54.61	55.35	54.49	55.19	12138
2024-05-10	55.06	55.17	54.57	54.87	10594
2024-05-13	54.96	55.08	54.29	54.37	20153
2024-05-14	54.64	55.06	54.31	54.94	14952
2024-05-15	55.23	56.38	55.04	56.06	76985
2024-05-16	56.14	56.51	56.07	56.31	38473
2024-05-17	56.50	57.50	56.32	57.44	19323
2024-05-20	57.03	57.37	55.58	57.09	131083
2024-05-21	57.09	61.11	56.68	61.10	50980
2024-05-22	61.25	62.30	61.05	61.18	54572
2024-05-23	61.18	61.18	58.97	59.02	19022
2024-05-24	59.95	60.12	58.68	59.41	9199
2024-05-28	59.98	59.98	58.04	58.15	17545
2024-05-29	57.57	57.57	56.25	56.33	14866
2024-05-30	57.18	57.18	56.28	56.40	13610
2024-05-31	56.41	56.41	55.23	55.59	17554
2024-06-03	56.25	59.04	55.38	57.14	35346
2024-06-04	56.84	57.35	55.74	55.77	17491
2024-06-05	55.82	56.75	55.78	56.75	8045
2024-06-06	56.40	56.55	55.80	56.55	10133
2024-06-07	56.01	56.44	56.01	56.15	4821
2024-06-10	55.49	56.50	55.49	55.77	7433
2024-06-11	55.29	56.08	55.21	56.08	16530
2024-06-12	57.67	57.97	56.63	56.99	10581
2024-06-13	56.82	57.05	56.05	56.26	8198
2024-06-14	55.96	55.96	54.87	55.00	21862
2024-06-17	54.78	56.48	54.50	56.48	18449
2024-06-18	56.78	56.88	55.48	56.40	24143
2024-06-20	55.86	56.69	55.86	56.35	10572
2024-06-21	56.33	56.34	55.25	55.70	25535
2024-06-24	55.90	56.51	55.78	55.78	17528
2024-06-25	56.00	56.00	55.60	55.61	7448
2024-06-26	55.16	55.87	54.60	55.75	18753
2024-06-27	56.00	57.42	56.00	57.33	22770
2024-06-28	57.98	62.20	57.98	60.86	81733
2024-07-01	61.15	61.59	60.49	60.93	22275
2024-07-02	61.20	61.28	60.77	61.15	20564
2024-07-03	60.93	60.93	60.33	60.43	7344
2024-07-05	60.50	60.76	58.16	58.25	22445
2024-07-08	58.98	59.39	58.89	59.24	14891
2024-07-09	59.00	59.78	59.00	59.74	21007
2024-07-10	59.44	61.05	59.00	61.05	48530
2024-07-11	62.37	64.24	62.10	63.48	51450
2024-07-12	64.49	64.54	63.40	63.87	36043
2024-07-15	64.12	65.97	64.12	65.96	53843
2024-07-16	66.25	69.16	65.79	68.93	114110
2024-07-17	68.50	69.50	67.70	68.90	48703
2024-07-18	67.69	69.74	67.54	67.87	120285
2024-07-19	67.98	69.10	67.68	69.02	28217
2024-07-22	68.34	69.93	67.89	69.83	24617
2024-07-23	68.83	71.50	68.83	71.36	38486
2024-07-24	70.24	72.63	69.70	69.99	51509
2024-07-25	70.00	72.57	69.96	72.40	43723
2024-07-26	73.05	73.79	72.11	72.80	61196
2024-07-29	72.80	72.80	70.31	72.01	27540
2024-07-30	71.90	72.90	71.15	72.76	37005
2024-07-31	73.39	74.85	71.88	72.66	40017
2024-08-01	71.56	71.56	67.61	68.52	52865
2024-08-02	65.90	67.93	64.80	66.49	47412
2024-08-05	63.87	65.82	61.74	63.79	42187
2024-08-06	63.87	65.11	63.53	63.77	29634
2024-08-07	65.06	65.26	63.82	64.05	27220
2024-08-08	64.77	65.64	64.77	65.08	19078
2024-08-09	65.53	65.72	63.27	64.13	48969
2024-08-12	64.76	65.00	62.72	63.76	20739
2024-08-13	63.80	64.99	63.44	64.52	17590
2024-08-14	64.69	64.70	63.31	63.82	17738
2024-08-15	65.28	66.83	64.91	66.21	33692
2024-08-16	66.00	67.97	65.52	67.31	30917
2024-08-19	67.24	67.99	66.78	67.59	20315
2024-08-20	67.00	67.00	65.82	66.31	14098
2024-08-21	66.05	66.44	65.64	65.97	29820
2024-08-22	66.51	66.51	65.31	65.99	21251
2024-08-23	66.58	70.50	65.12	69.98	36306
2024-08-26	70.15	70.73	69.38	69.42	29967
2024-08-27	69.14	69.60	68.70	69.36	30407
2024-08-28	69.49	70.76	68.66	70.55	28335
2024-08-29	71.30	71.30	69.69	70.35	20490
2024-08-30	70.34	71.33	69.92	71.01	16145
2024-09-03	70.64	71.10	69.12	69.38	19403
2024-09-04	68.90	69.43	67.51	68.26	16704
2024-09-05	68.24	68.53	67.45	68.18	19244
2024-09-06	68.29	68.35	66.56	66.85	12937
2024-09-09	67.40	68.51	66.95	67.42	23234
2024-09-10	67.40	68.16	66.01	67.88	17402
2024-09-11	67.61	67.61	65.55	67.07	13142
2024-09-12	67.59	67.72	66.75	67.53	11196
2024-09-13	68.18	69.53	67.51	69.53	16564
2024-09-16	69.40	70.53	69.02	69.90	20372
2024-09-17	70.73	71.55	69.50	69.95	50809
2024-09-18	70.39	72.00	69.04	69.89	26528
2024-09-19	71.39	72.00	69.54	71.50	36326
2024-09-20	70.91	71.68	68.89	69.87	88683
2024-09-23	70.40	70.40	69.16	69.31	22199
2024-09-24	70.00	74.26	70.00	73.25	61483
2024-09-25	73.71	77.70	73.69	76.96	81740
2024-09-26	78.20	78.77	76.59	77.36	52475
2024-09-27	78.10	78.10	75.48	76.79	57974
2024-09-30	76.57	77.94	76.00	77.13	43492
2024-10-01	76.51	77.05	74.73	75.57	56785
2024-10-02	74.98	75.66	74.44	74.45	33852
2024-10-03	74.40	75.26	73.88	74.90	23244
2024-10-04	76.18	76.36	75.77	75.86	12312
2024-10-07	76.00	76.35	75.29	75.83	16286
2024-10-08	76.02	76.36	75.62	75.71	9600
2024-10-09	75.50	76.78	75.50	76.58	10200
2024-10-10	76.00	76.81	76.00	76.31	11085
2024-10-11	77.96	80.30	77.96	80.01	25047
2024-10-14	80.90	86.16	80.90	83.62	47994
2024-10-15	83.75	85.87	83.34	85.01	61107
2024-10-16	85.12	86.71	84.82	86.50	47107
2024-10-17	86.68	88.28	84.05	87.00	55493
2024-10-18	86.82	86.86	85.43	86.02	57479
2024-10-21	86.35	86.48	84.95	85.45	51015
2024-10-22	85.16	85.97	84.36	84.74	28206
2024-10-23	84.88	86.07	84.67	85.12	34522
2024-10-24	84.86	85.70	83.94	85.07	49022
2024-10-25	84.93	84.93	84.04	84.75	42229
2024-10-28	85.57	88.20	84.39	87.33	25608
2024-10-29	87.04	88.99	86.99	87.99	29246
2024-10-30	88.74	93.80	87.47	90.81	85389
2024-10-31	91.84	92.81	88.86	88.86	65441
2024-11-01	89.84	91.09	87.85	88.39	117507
2024-11-04	88.00	89.69	86.25	87.92	92937
2024-11-05	87.90	92.75	87.90	91.85	36157
2024-11-06	98.18	102.31	98.18	102.31	97569
2024-11-07	102.46	105.44	101.00	102.30	102793
2024-11-08	102.37	104.36	100.68	101.37	252212
2024-11-11	102.92	104.75	102.87	103.33	59222
2024-11-12	102.97	104.32	102.24	102.43	60354
2024-11-13	103.56	105.00	101.50	102.24	168163
2024-11-14	102.98	104.08	100.59	100.94	76203
2024-11-15	101.82	102.53	99.04	99.48	78528
2024-11-18	100.25	100.39	98.45	98.55	75587
2024-11-19	96.97	98.78	96.57	98.39	54414
2024-11-20	97.71	98.53	96.86	97.38	41008
2024-11-21	96.71	99.00	96.71	97.73	49300
2024-11-22	98.53	101.61	98.00	101.40	126243
2024-11-25	102.64	104.16	100.03	100.49	180756
2024-11-26	100.00	101.18	98.11	99.60	56517
2024-11-27	99.70	100.48	98.42	98.44	34384
2024-11-29	99.65	100.01	97.85	98.45	27073
2024-12-02	98.45	100.05	97.52	99.14	41980
2024-12-03	98.38	100.06	98.38	99.09	38753
2024-12-04	97.06	101.73	97.05	101.53	43626
2024-12-05	101.98	103.76	101.86	102.45	51861
2024-12-06	101.88	102.46	101.02	101.47	24980
2024-12-09	101.13	101.50	97.31	97.82	43920
2024-12-10	98.00	98.78	97.44	98.18	91326
2024-12-11	98.99	101.03	98.73	100.26	54421
2024-12-12	100.74	101.10	98.17	98.27	41076
2024-12-13	98.22	99.42	96.78	98.50	37105
2024-12-16	98.50	100.88	97.72	99.20	52859
2024-12-17	98.46	99.30	96.63	97.22	76890
2024-12-18	97.58	99.50	92.20	93.25	75856
2024-12-19	93.78	94.36	92.15	92.53	46283
2024-12-20	90.86	94.00	90.86	91.78	177642
2024-12-23	91.85	92.60	90.67	91.87	52180
2024-12-24	92.21	92.90	91.18	92.90	26292
2024-12-26	92.25	93.33	92.18	92.44	34031
2024-12-27	91.73	92.03	90.34	91.05	42646
2024-12-30	90.42	91.94	90.00	91.07	28972
2024-12-31	91.75	92.33	90.90	91.73	41441
2025-01-02	92.58	93.76	91.16	91.53	61611
2025-01-03	91.96	93.97	90.90	93.88	48570
2025-01-06	94.58	95.31	93.66	93.77	41352
2025-01-07	94.21	94.78	91.50	92.92	46970
2025-01-08	92.01	93.96	91.77	93.22	33597
2025-01-10	91.80	91.88	89.53	91.38	42140
2025-01-13	91.01	92.47	90.80	92.29	56838
2025-01-14	92.71	96.82	92.71	96.46	37947
2025-01-15	99.15	100.67	98.30	100.26	49255
2025-01-16	99.75	101.74	98.72	100.90	78088
2025-01-17	101.29	102.00	99.73	100.90	30105
2025-01-21	101.50	103.11	101.50	101.89	37916
2025-01-22	101.29	102.08	100.39	101.05	55792
2025-01-23	100.50	102.88	100.40	100.48	79561
2025-01-24	99.76	101.58	98.85	101.42	29443
2025-01-27	101.36	102.56	100.78	101.96	32662
2025-01-28	101.45	102.16	100.64	101.29	47993
2025-01-29	100.90	102.87	100.86	101.18	35948
2025-01-30	101.26	103.50	100.88	101.48	31195
2025-01-31	101.05	102.57	100.44	101.20	39457
2025-02-03	98.33	100.60	97.89	99.70	44153
2025-02-04	98.89	102.12	98.89	101.83	30388
2025-02-05	102.15	103.36	102.13	103.13	30581
2025-02-06	103.35	108.00	102.33	106.34	48105
2025-02-07	105.83	110.35	102.65	109.56	59786
2025-02-10	108.98	109.13	106.53	106.93	73795
2025-02-11	106.82	108.24	106.29	107.65	59072
2025-02-12	106.31	106.99	104.19	104.56	88102
2025-02-13	105.00	105.25	102.80	104.32	73783
2025-02-14	104.46	105.99	102.18	103.10	42179
2025-02-18	103.09	104.73	102.98	104.51	85058
2025-02-19	103.81	104.22	101.38	103.57	48628
2025-02-20	102.84	103.17	100.27	101.88	54943
2025-02-21	103.06	103.06	98.95	99.25	39211
2025-02-24	100.53	101.27	99.28	99.28	34909
2025-02-25	101.52	101.52	98.65	98.65	33731
2025-02-26	98.78	101.78	98.33	99.03	41711
2025-02-27	99.03	100.13	97.98	98.91	36738
2025-02-28	99.45	100.88	99.38	100.42	42207
2025-03-03	100.08	101.81	98.39	99.05	66770
2025-03-04	98.43	98.43	95.39	95.97	54078
2025-03-05	96.49	97.78	94.37	95.23	36177
2025-03-06	94.82	95.03	92.25	93.33	45296
2025-03-07	93.20	93.85	90.49	91.37	32631
2025-03-10	89.92	92.13	88.36	89.03	53920
2025-03-11	90.70	91.82	89.66	90.70	46642
2025-03-12	91.58	93.15	89.85	91.18	33120
2025-03-13	91.09	92.08	89.39	89.84	27757
2025-03-14	90.57	92.87	89.90	92.49	40902
2025-03-17	91.76	96.97	91.76	91.79	40024
2025-03-18	90.50	92.77	90.50	92.57	44000
2025-03-19	93.11	95.42	92.42	94.20	53119
2025-03-20	93.56	96.10	92.48	92.59	24797
2025-03-21	91.85	93.54	91.09	91.95	169334
2025-03-24	94.00	95.56	93.93	94.90	32986
2025-03-25	95.09	95.52	94.13	94.16	27537
2025-03-26	94.25	95.24	92.47	93.71	18353
2025-03-27	93.84	94.56	92.84	93.44	18067
2025-03-28	92.86	93.87	90.47	91.14	20929
2025-03-31	90.27	91.99	89.61	91.54	52205
2025-04-01	90.86	91.94	89.51	90.89	24533
2025-04-02	89.57	91.51	89.57	91.44	43758
2025-04-03	87.12	90.18	83.19	83.27	55069
2025-04-04	79.89	83.72	78.17	82.63	79173
2025-04-07	80.54	85.32	80.01	84.47	68631
2025-04-08	86.97	88.10	81.99	83.71	45113
2025-04-09	82.16	90.74	81.78	87.37	45901
2025-04-10	85.28	86.17	80.86	82.40	58971
2025-04-11	82.20	83.16	80.26	82.81	42968
2025-04-14	83.69	85.22	82.50	84.86	35432
2025-04-15	84.51	87.47	84.51	87.42	31819
2025-04-16	87.71	88.23	86.04	87.47	36320
2025-04-17	87.57	90.00	87.57	89.06	47418
2025-04-21	88.42	88.90	86.29	86.71	38251
2025-04-22	87.63	90.66	87.63	90.38	26254
2025-04-23	92.20	94.35	86.86	90.28	27443
2025-04-24	89.56	91.96	88.52	91.96	34503
2025-04-25	91.34	91.92	89.83	91.10	24134
2025-04-28	91.45	92.77	90.94	92.41	34669
2025-04-29	92.36	92.36	89.24	90.00	56920
2025-04-30	87.04	88.48	82.55	82.82	49623
2025-05-01	82.53	83.50	79.05	82.03	60932
2025-05-02	82.92	85.31	82.40	83.57	38139
2025-05-05	82.55	86.00	82.55	83.19	35906
2025-05-06	82.87	84.88	81.95	83.47	43933
2025-05-07	84.29	85.18	82.62	82.91	27988
2025-05-08	83.61	86.02	83.20	85.15	51821
2025-05-09	88.05	88.05	84.01	84.60	49051
2025-05-12	87.43	90.55	86.89	87.35	37978
2025-05-13	87.57	88.85	86.87	87.08	24416
2025-05-14	86.57	87.76	86.03	86.04	24964
2025-05-15	86.12	87.32	85.94	86.33	28433
2025-05-16	85.83	86.36	84.62	85.41	36234
2025-05-19	85.07	85.57	83.04	85.54	41977
2025-05-20	84.81	85.84	84.81	85.25	28959
2025-05-21	84.57	85.74	83.26	83.40	28540
2025-05-22	83.30	83.99	82.63	83.00	43299
2025-05-23	82.23	82.78	81.63	81.90	39609
2025-05-27	83.00	86.22	82.51	85.70	51099
2025-05-28	85.76	86.79	83.38	83.58	52580
2025-05-29	83.20	84.20	83.20	84.20	30276
2025-05-30	83.70	84.11	83.15	83.83	44726
2025-06-02	84.00	84.00	81.69	81.78	33293
2025-06-03	81.76	82.62	81.39	81.54	52239
2025-06-04	81.25	81.88	79.05	80.61	62434
2025-06-05	81.04	81.20	79.79	80.65	75681
2025-06-06	81.49	83.50	81.49	83.18	72111
2025-06-09	83.19	84.77	83.19	84.50	93147
2025-06-10	84.53	85.95	84.27	85.70	62559
2025-06-11	85.95	86.81	84.96	85.42	45045
2025-06-12	84.77	85.88	84.33	85.31	66241
2025-06-13	84.31	84.31	82.85	83.13	70248
2025-06-16	84.17	84.80	82.62	82.85	132156
2025-06-17	82.50	83.05	81.36	81.47	128556
2025-06-18	81.05	83.19	80.45	82.08	104219
2025-06-20	82.52	82.84	81.13	82.52	168879
2025-06-23	82.52	86.38	82.52	86.38	102552
2025-06-24	86.70	87.95	85.76	86.10	125121
2025-06-25	85.94	86.70	84.47	85.13	94438
2025-06-26	85.76	88.47	85.27	88.27	94981
2025-06-27	88.64	89.07	87.46	88.30	250675
2025-06-30	88.84	89.15	87.51	88.99	141187
2025-07-01	88.50	93.28	88.45	92.45	126125
2025-07-02	93.98	94.41	91.85	94.31	85887
2025-07-03	94.95	96.65	94.61	95.93	35038
2025-07-07	96.00	96.45	94.15	94.32	152298
2025-07-08	94.99	96.57	94.61	95.59	98219
2025-07-09	96.01	96.20	94.13	95.79	60856
2025-07-10	95.21	97.26	95.01	96.76	128666
2025-07-11	96.53	96.70	95.50	95.64	161533
2025-07-14	95.39	98.80	94.97	98.80	163893
2025-07-15	98.28	98.70	95.01	95.23	122819
2025-07-16	96.02	96.83	93.90	95.48	143596
2025-07-17	96.10	97.47	95.34	95.94	55486
2025-07-18	96.67	97.44	94.33	95.31	76106
2025-07-21	95.61	96.98	94.78	94.97	49076
2025-07-22	94.66	97.72	94.62	95.43	118644
2025-07-23	96.27	96.39	94.59	95.96	57006
2025-07-24	95.59	97.27	95.58	96.45	73479
2025-07-25	96.32	96.77	95.26	95.88	158463
2025-07-28	95.93	98.76	95.35	97.66	102851
2025-07-29	101.50	105.50	98.72	104.07	133763
2025-07-30	104.86	105.37	100.31	100.87	179879
2025-07-31	100.81	102.00	98.42	99.17	106706
2025-08-01	97.34	97.34	92.33	93.00	210091
2025-08-04	93.08	97.00	91.15	94.02	93719
2025-08-05	94.17	96.11	92.72	95.69	125650
2025-08-06	95.54	95.82	92.84	93.78	60133
2025-08-07	94.20	95.27	92.51	94.19	70637
2025-08-08	95.17	97.00	94.09	96.88	61302
2025-08-11	97.39	98.55	96.81	97.70	91291
2025-08-12	98.50	102.53	98.50	102.35	109999
2025-08-13	103.58	103.88	100.96	103.88	97328
2025-08-14	102.43	104.16	101.38	103.45	83808
2025-08-15	103.75	103.75	99.32	100.11	186700
2025-08-18	100.22	102.53	100.15	102.18	72081
2025-08-19	102.28	103.18	100.40	102.08	73315
2025-08-20	102.63	103.20	101.17	101.92	46634
2025-08-21	101.75	103.00	100.82	102.16	46014
2025-08-22	103.10	108.45	103.10	108.28	87032
2025-08-25	107.58	110.01	107.54	109.10	86393
2025-08-26	108.76	110.81	107.70	110.31	83208
2025-08-27	109.84	111.10	109.47	110.67	67060
2025-08-28	110.78	111.50	109.79	110.70	88794
2025-08-29	110.74	111.28	109.86	110.56	69376
2025-09-02	109.24	110.23	107.76	109.34	46490
2025-09-03	108.84	110.97	107.98	109.13	44891
2025-09-04	109.88	110.51	109.26	110.46	36160
2025-09-05	110.36	112.00	107.81	109.02	63189
2025-09-08	109.02	110.66	109.02	110.24	42983
2025-09-09	110.69	111.17	108.60	110.85	116618
2025-09-10	110.48	111.50	108.98	110.40	80417
2025-09-11	110.78	111.48	110.06	110.98	63793
2025-09-12	110.86	111.27	109.00	110.40	71750
2025-09-15	110.71	111.23	108.67	110.15	63392
2025-09-16	109.68	110.50	107.94	108.65	105863
2025-09-17	109.31	112.22	108.62	109.01	80689
2025-09-18	109.56	113.01	109.56	112.86	65928
2025-09-19	112.75	112.75	109.30	109.41	301468
2025-09-22	109.17	110.10	107.45	108.72	121177
2025-09-23	109.22	111.22	107.81	108.20	83319
2025-09-24	109.05	109.41	107.51	107.63	108892
2025-09-25	107.20	107.49	102.75	103.18	66322
2025-09-26	103.28	107.14	102.45	102.65	90401
2025-09-29	103.69	104.10	101.39	101.63	74865
2025-09-30	101.25	101.25	99.50	100.16	103197
2025-10-01	99.41	100.14	97.03	98.50	96873
2025-10-02	97.75	97.75	93.79	93.79	97405
2025-10-03	93.50	96.50	93.45	94.65	74503
2025-10-06	95.60	97.97	95.42	97.17	84940
2025-10-07	97.28	98.14	94.98	95.03	70055
2025-10-08	95.99	97.04	95.04	95.51	65748
2025-10-09	95.05	95.58	94.15	94.42	48063
2025-10-10	94.31	95.96	91.41	91.43	76101
2025-10-13	93.25	93.76	91.99	92.57	74489
2025-10-14	90.78	96.35	90.78	95.99	90468
2025-10-15	96.47	97.16	93.33	93.64	54573
2025-10-16	93.10	93.10	88.91	89.81	105128
2025-10-17	90.76	91.50	90.38	90.54	52646
2025-10-20	91.50	95.38	91.17	94.16	66610
2025-10-21	93.67	94.71	93.57	93.99	56773
2025-10-22	94.99	95.98	94.60	94.92	39064
2025-10-23	94.19	95.38	93.88	94.09	26020
2025-10-24	95.00	97.67	95.00	97.31	36574
2025-10-27	97.43	97.43	95.78	95.86	30208
2025-10-28	95.78	97.80	94.80	97.38	39024
2025-10-29	94.64	96.88	89.63	90.86	102753
2025-10-30	90.04	91.24	86.04	86.05	88159
2025-10-31	85.63	88.51	85.50	86.28	59107
2025-11-03	85.63	88.48	85.31	87.72	76667
2025-11-04	87.01	87.35	85.01	85.20	59524
2025-11-05	85.02	87.33	85.01	86.34	48841
2025-11-06	86.28	86.28	83.95	84.10	38657
2025-11-07	84.13	85.35	82.79	85.25	40386
2025-11-10	85.66	85.98	84.35	85.07	62970
2025-11-11	85.51	85.85	84.75	85.60	38789
2025-11-12	86.06	87.21	85.30	85.49	59966
2025-11-13	85.74	85.96	83.04	84.09	77212
2025-11-14	83.15	86.04	83.00	85.36	59454
2025-11-17	84.78	84.85	80.93	81.73	68818
2025-11-18	81.79	83.96	81.35	83.00	68647
2025-11-19	85.12	85.12	82.50	82.69	59760
2025-11-20	83.33	84.89	80.75	81.82	74407
2025-11-21	82.14	86.76	82.14	84.55	127315
2025-11-24	84.09	86.17	83.01	83.89	91136
2025-11-25	84.25	87.81	84.25	87.33	54233
2025-11-26	86.63	88.40	86.63	88.19	57840
2025-11-28	88.71	89.15	87.27	88.88	30085
2025-12-01	88.08	91.13	87.93	90.68	58521
2025-12-02	91.36	92.84	89.12	89.44	69624
2025-12-03	89.50	92.21	89.45	92.21	56328
2025-12-04	91.51	93.14	90.74	92.59	49161
2025-12-05	92.03	92.71	91.16	92.13	46994
2025-12-08	92.06	93.73	92.00	93.18	47423
2025-12-09	93.48	95.00	92.54	93.80	90207
2025-12-10	94.08	98.02	93.84	97.71	115025
2025-12-11	97.56	100.65	97.00	99.32	189798
2025-12-12	99.23	100.58	98.80	99.24	189623
2025-12-15	100.44	100.45	98.15	100.16	104019
2025-12-16	100.07	101.98	98.82	101.23	93364
2025-12-17	100.95	102.96	100.45	100.72	109934
2025-12-18	103.23	111.51	103.00	109.41	132993
2025-12-19	108.99	110.23	106.61	107.14	203599
2025-12-22	107.66	108.45	106.28	107.45	100007
2025-12-23	107.00	108.00	106.02	106.65	124332
2025-12-24	106.23	107.88	106.01	107.80	48119
2025-12-26	108.15	108.15	105.34	106.01	59912
2025-12-29	106.70	107.00	104.95	105.90	45285
2025-12-30	105.52	106.00	102.98	105.02	152007
2025-12-31	104.79	105.90	103.41	103.93	190180
2026-01-02	104.22	105.00	102.41	102.86	97264
2026-01-05	102.63	106.69	102.63	106.36	146273
2026-01-06	106.51	107.76	104.56	107.59	174257
2026-01-07	107.45	108.30	105.19	106.75	110178
2026-01-08	106.12	113.47	106.12	112.22	104785
2026-01-09	112.22	113.06	107.81	108.04	180638
2026-01-12	107.05	109.31	105.21	108.40	132477
2026-01-13	108.58	109.13	106.81	108.48	69249
2026-01-14	108.48	112.67	107.79	112.02	138390
2026-01-15	112.60	116.39	112.17	115.52	182224
2026-01-16	115.05	117.28	114.19	114.19	138225
2026-01-20	112.50	115.46	112.50	113.44	70448
2026-01-21	114.36	119.95	114.36	117.96	93416
2026-01-22	118.84	121.48	118.40	120.25	75005
2026-01-23	119.27	120.44	113.15	114.13	92627
2026-01-26	114.13	115.48	112.86	114.25	87256
2026-01-27	111.75	111.75	106.38	110.04	219689
2026-01-28	110.75	116.00	110.75	114.29	117597
2026-01-29	114.22	117.15	111.71	117.15	82419
2026-01-30	116.47	117.45	109.57	115.23	111025
2026-02-02	115.23	120.29	113.58	119.14	87992
2026-02-03	119.31	122.79	119.31	122.43	66262
2026-02-04	123.00	126.26	121.43	122.29	93915
2026-02-05	121.00	123.68	118.94	121.80	114919
2026-02-06	122.91	125.89	122.53	125.34	115070
2026-02-09	125.11	125.85	122.92	124.34	105383
2026-02-10	123.88	124.86	119.40	120.79	178527
2026-02-11	121.94	123.05	119.95	121.19	91687
2026-02-12	121.91	121.91	118.69	120.47	70068
2026-02-13	120.28	122.26	117.02	120.54	80868

Explore More About NBN

Coins representing dividend payouts and trends

NBN Dividend History

Discover Northeast Bank'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

NBN Stock Split History

Discover Northeast Bank'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

NBN Historical Prices

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

Web Analytics