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

SBCF Historical Prices

Summary

Key Stock Metrics

21.36

(April 10, 2025)

52-Week Low

32.33

(October 6, 2025)

52-Week High

159.80

(August 31, 2006)

All-Time High

29.91

(October 10, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-08-12	29.16	29.16	28.41	28.41	527
1993-08-13	28.41	28.41	28.41	28.41	131
1993-08-16	28.41	29.16	28.41	29.16	197
1993-08-17	29.16	29.16	29.16	29.16	659
1993-08-18	28.41	28.97	28.41	28.79	2639
1993-08-19	28.41	28.79	27.65	27.65	10098
1993-08-20	28.41	28.41	28.41	28.41	791
1993-08-23	28.41	28.41	28.22	28.22	1319
1993-08-24	27.65	28.41	27.65	28.03	4091
1993-08-25	27.65	28.41	27.65	28.41	3365
1993-08-26	28.03	28.79	27.65	28.79	4949
1993-08-27	28.79	28.79	27.65	27.65	395
1993-08-30	27.65	28.79	27.65	27.65	2177
1993-08-31	27.84	28.79	27.84	28.79	1121
1993-09-01	27.84	27.84	27.65	27.65	659
1993-09-02	28.79	28.79	28.03	28.03	4223
1993-09-03	28.79	28.79	28.03	28.03	131
1993-09-07	28.79	28.79	28.03	28.60	1319
1993-09-08	28.03	28.79	28.03	28.03	3695
1993-09-09	28.79	28.79	27.65	27.65	1913
1993-09-10	27.65	28.41	27.65	28.41	989
1993-09-13	28.79	28.79	27.65	27.65	10098
1993-09-14	27.65	28.79	27.65	27.65	2573
1993-09-15	27.65	28.79	27.65	27.65	1253
1993-09-16	27.65	27.84	27.65	27.65	8645
1993-09-17	27.65	27.65	27.65	27.65	3827
1993-09-20	27.27	28.41	27.27	27.27	6071
1993-09-21	27.27	27.27	26.89	26.89	5279
1993-09-22	26.89	28.03	26.89	26.89	923
1993-09-23	28.03	28.03	26.89	27.65	923
1993-09-24	28.03	28.03	26.89	26.89	3365
1993-09-28	26.51	27.84	26.51	26.51	3233
1993-09-29	26.51	27.27	26.51	26.89	34520
1993-09-30	26.51	28.03	26.51	28.03	2375
1993-10-01	26.89	28.41	26.89	28.41	12276
1993-10-04	28.41	28.79	27.65	28.03	6401
1993-10-05	28.03	29.16	28.03	28.03	593
1993-10-06	28.03	28.79	28.03	28.03	1121
1993-10-07	28.03	28.03	28.03	28.03	131
1993-10-08	28.03	28.79	28.03	28.03	5411
1993-10-11	29.16	29.16	28.03	29.16	2375
1993-10-12	29.16	29.16	28.79	28.79	2045
1993-10-13	29.54	29.54	28.79	29.54	2969
1993-10-14	29.54	29.92	28.79	29.16	4817
1993-10-15	29.16	29.92	29.16	29.54	2573
1993-10-18	29.16	29.54	28.79	28.79	11748
1993-10-19	28.79	29.54	28.03	28.03	5873
1993-10-20	27.65	28.79	27.65	27.65	1187
1993-10-21	28.79	28.79	27.65	27.65	791
1993-10-22	28.79	28.79	27.65	27.65	1451
1993-10-25	27.65	28.79	27.65	28.79	1715
1993-10-26	28.60	28.60	27.65	27.65	791
1993-10-27	27.65	28.41	27.27	28.41	2903
1993-10-28	27.27	28.03	27.27	27.27	2309
1993-10-29	27.84	27.84	27.27	27.27	1055
1993-11-01	27.27	27.27	27.27	27.27	593
1993-11-02	27.27	27.27	27.27	27.27	725
1993-11-03	27.84	27.84	27.27	27.27	659
1993-11-04	27.27	28.41	27.27	27.27	4751
1993-11-05	26.89	26.89	26.89	26.89	1187
1993-11-08	26.89	27.65	26.89	26.89	1055
1993-11-09	26.89	26.89	26.89	26.89	329
1993-11-10	26.89	26.89	26.89	26.89	395
1993-11-11	28.03	28.03	28.03	28.03	395
1993-11-12	28.03	28.03	26.89	26.89	58216
1993-11-16	26.89	26.89	26.89	26.89	659
1993-11-18	26.89	27.27	26.51	26.51	4289
1993-11-19	26.13	26.89	26.13	26.13	1451
1993-11-22	26.13	26.13	26.13	26.13	659
1993-11-23	25.76	25.76	25.76	25.76	725
1993-11-24	25.76	25.76	25.76	25.76	7457
1993-11-29	25.76	26.32	25.76	25.76	461
1993-11-30	25.76	25.76	25.76	25.76	1121
1993-12-01	25.76	25.94	25.76	25.94	1583
1993-12-02	25.76	26.51	25.76	26.13	1847
1993-12-03	25.76	26.13	25.76	26.13	3167
1993-12-06	26.89	26.89	25.76	26.89	3629
1993-12-07	25.76	25.76	25.76	25.76	1253
1993-12-08	25.76	26.89	25.76	26.51	791
1993-12-09	25.76	26.89	25.76	26.89	1583
1993-12-10	25.76	26.89	25.38	26.89	4487
1993-12-13	25.38	26.89	25.38	26.89	725
1993-12-14	25.38	25.38	25.38	25.38	329
1993-12-15	25.76	26.51	25.38	26.51	1451
1993-12-16	25.38	26.51	25.38	26.51	6995
1993-12-17	26.51	26.51	25.38	25.38	1385
1993-12-20	26.51	26.51	25.38	26.51	2441
1993-12-21	26.51	26.51	25.38	26.51	2243
1993-12-22	26.51	26.51	25.38	26.51	4223
1993-12-23	26.51	26.51	26.51	26.51	659
1993-12-27	25.38	26.89	25.38	25.76	7721
1993-12-28	25.76	26.51	25.38	25.76	5543
1993-12-29	26.51	26.51	25.38	26.13	2969
1993-12-30	25.38	26.51	25.38	26.51	1187
1993-12-31	25.38	25.76	25.38	25.76	19140
1994-01-03	25.76	26.70	25.76	26.51	32276
1994-01-04	26.13	26.89	26.13	26.89	923
1994-01-05	27.27	27.27	26.51	26.89	3035
1994-01-06	26.51	27.27	26.51	26.51	4553
1994-01-07	26.89	27.08	26.89	27.08	4619
1994-01-10	26.51	27.27	26.51	27.27	4553
1994-01-11	26.51	27.27	26.51	26.51	3497
1994-01-12	27.27	27.27	26.51	26.51	1847
1994-01-13	26.51	27.27	26.51	26.89	4685
1994-01-14	26.13	27.27	26.13	26.51	4289
1994-01-17	27.27	27.65	26.89	27.27	4223
1994-01-18	27.27	27.27	26.51	27.27	8249
1994-01-19	27.27	27.27	26.51	26.51	197
1994-01-20	27.27	27.27	27.27	27.27	659
1994-01-21	26.51	26.89	26.51	26.89	3695
1994-01-24	26.51	27.27	26.51	26.89	1847
1994-01-25	26.51	27.27	26.51	27.27	1319
1994-01-26	26.51	27.27	26.51	27.27	5015
1994-01-27	26.51	27.27	26.13	26.13	12210
1994-01-28	26.51	26.51	26.13	26.13	989
1994-01-31	27.27	27.27	26.13	27.27	593
1994-02-01	26.13	26.51	26.13	26.51	12210
1994-02-02	25.38	26.13	24.43	25.38	31681
1994-02-03	25.00	25.76	25.00	25.76	10362
1994-02-04	26.13	26.51	25.38	25.38	10890
1994-02-07	25.76	26.13	25.76	26.13	1583
1994-02-08	26.51	26.51	26.51	26.51	263
1994-02-09	25.00	26.13	25.00	26.13	1649
1994-02-10	25.00	26.51	25.00	26.51	1649
1994-02-11	26.13	26.13	25.00	25.00	1253
1994-02-14	26.13	26.13	25.00	25.76	4883
1994-02-15	25.76	25.76	25.57	25.57	2375
1994-02-16	26.13	26.13	26.13	26.13	65
1994-02-17	25.00	25.57	25.00	25.38	5279
1994-02-18	26.89	26.89	25.76	26.89	1979
1994-02-22	26.89	26.89	26.13	26.51	11748
1994-02-23	27.27	27.27	26.51	26.51	989
1994-02-24	27.27	27.65	26.51	26.89	4091
1994-02-25	27.27	27.65	27.27	27.65	3761
1994-02-28	28.03	28.03	27.27	27.27	1187
1994-03-01	27.27	27.27	27.27	27.27	725
1994-03-02	27.27	28.03	26.51	27.27	12870
1994-03-03	27.27	27.65	27.27	27.65	1319
1994-03-04	28.03	28.03	27.27	27.65	1319
1994-03-07	28.03	28.03	27.27	27.65	2177
1994-03-08	27.27	27.65	27.27	27.27	1187
1994-03-09	27.27	28.03	27.27	27.27	1319
1994-03-10	27.27	27.27	27.27	27.27	329
1994-03-11	27.27	28.03	27.27	27.65	1055
1994-03-14	27.27	28.03	27.27	27.65	2045
1994-03-15	27.27	27.65	27.27	27.27	1253
1994-03-16	27.27	28.03	27.27	28.03	5081
1994-03-17	28.03	28.03	27.27	27.27	1979
1994-03-18	27.27	27.27	27.27	27.27	461
1994-03-21	27.27	27.65	27.27	27.65	1715
1994-03-22	27.27	28.41	27.27	27.65	1781
1994-03-23	28.41	28.41	27.27	27.27	1583
1994-03-24	27.27	27.27	27.27	27.27	131
1994-03-25	27.27	27.65	27.27	27.65	3167
1994-03-28	27.27	27.65	26.89	26.89	6533
1994-03-29	27.65	27.65	27.65	27.65	131
1994-03-30	26.89	27.27	26.51	27.27	6929
1994-03-31	26.51	27.27	26.13	26.32	3101
1994-04-04	26.89	26.89	25.38	25.76	3563
1994-04-05	26.51	26.51	26.51	26.51	263
1994-04-06	26.51	26.51	25.38	25.38	263
1994-04-07	26.51	26.51	25.38	25.38	923
1994-04-08	25.38	26.51	25.38	26.51	197
1994-04-11	26.51	26.51	26.51	26.51	197
1994-04-12	25.38	25.38	25.38	25.38	659
1994-04-13	26.51	26.51	25.38	25.38	593
1994-04-14	26.51	26.51	26.51	26.51	197
1994-04-15	26.51	26.51	25.38	25.38	461
1994-04-18	25.38	26.51	25.38	25.94	4091
1994-04-19	26.51	26.51	26.51	26.51	65
1994-04-20	26.51	26.89	25.76	26.13	6731
1994-04-21	26.13	26.13	26.13	26.13	1319
1994-04-22	26.13	27.27	26.13	27.27	1121
1994-04-25	26.13	26.13	26.13	26.13	263
1994-04-26	27.27	27.27	26.13	26.13	42308
1994-04-29	27.27	27.27	26.51	26.51	4751
1994-05-02	27.08	27.27	26.89	27.27	3695
1994-05-03	27.65	27.65	27.65	27.65	65
1994-05-05	26.89	27.46	26.89	27.46	2771
1994-05-06	26.89	27.27	26.89	27.27	2705
1994-05-09	27.27	27.27	27.27	27.27	461
1994-05-10	27.65	27.65	27.27	27.27	7853
1994-05-11	26.51	26.51	26.51	26.51	1319
1994-05-12	26.13	26.13	26.13	26.13	65
1994-05-13	26.89	26.89	26.89	26.89	3431
1994-05-16	26.89	26.89	26.89	26.89	329
1994-05-17	27.65	27.65	26.89	26.89	1451
1994-05-18	26.89	27.65	26.89	27.65	395
1994-05-19	26.89	27.65	26.89	27.27	3299
1994-05-20	26.89	26.89	26.89	26.89	593
1994-05-23	27.65	27.65	26.89	26.89	197
1994-05-24	26.13	26.51	26.13	26.13	857
1994-05-25	26.13	27.65	26.13	26.51	659
1994-05-26	26.13	26.13	26.13	26.13	1517
1994-05-27	26.13	27.27	26.13	26.13	2177
1994-05-31	27.27	27.27	27.27	27.27	131
1994-06-02	26.13	27.27	26.13	26.70	1253
1994-06-03	26.13	26.13	26.13	26.13	65
1994-06-06	26.13	26.13	26.13	26.13	395
1994-06-07	26.89	26.89	26.89	26.89	8381
1994-06-08	26.89	26.89	26.51	26.51	395
1994-06-09	27.27	27.27	27.27	27.27	131
1994-06-10	27.27	27.65	26.51	27.65	857
1994-06-13	26.51	26.51	26.51	26.51	65
1994-06-14	27.27	27.27	27.27	27.27	329
1994-06-15	26.51	27.08	26.51	26.51	2441
1994-06-16	26.51	27.27	26.51	27.27	10626
1994-06-17	27.65	27.65	26.51	27.08	3233
1994-06-21	26.51	27.27	26.51	26.51	1583
1994-06-22	26.51	26.89	26.51	26.89	2243
1994-06-23	27.27	27.27	26.51	26.89	4619
1994-06-24	26.51	27.27	26.51	26.89	3497
1994-06-27	26.51	27.27	26.51	27.27	395
1994-06-28	26.51	26.51	26.51	26.51	329
1994-06-29	27.27	27.27	26.51	26.51	197
1994-06-30	27.27	27.27	26.51	26.89	1715
1994-07-01	27.27	27.27	26.51	27.27	1187
1994-07-05	26.80	26.80	26.70	26.70	3035
1994-07-06	27.27	27.27	26.51	26.51	1913
1994-07-07	26.51	27.27	26.51	26.51	2111
1994-07-08	26.89	26.89	26.51	26.51	2309
1994-07-11	26.51	27.08	26.51	26.51	6929
1994-07-12	26.51	27.65	26.51	26.89	13596
1994-07-14	26.70	26.70	26.51	26.70	791
1994-07-15	26.51	26.51	26.51	26.51	3233
1994-07-18	27.65	27.65	26.51	27.08	9965
1994-07-19	26.89	27.27	26.51	26.51	8579
1994-07-20	27.27	27.27	26.51	26.89	593
1994-07-21	26.51	26.51	26.51	26.51	65
1994-07-22	27.27	27.27	26.13	26.13	6269
1994-07-25	26.70	26.70	26.13	26.51	6203
1994-07-26	27.08	27.27	26.51	27.27	5873
1994-07-27	26.13	27.27	26.13	26.13	1253
1994-07-28	26.70	26.70	26.70	26.70	3365
1994-07-29	26.61	27.27	26.61	26.61	1649
1994-08-01	26.51	26.51	26.51	26.51	263
1994-08-02	26.51	26.51	26.51	26.51	461
1994-08-03	26.51	28.03	26.51	27.46	33728
1994-08-04	28.03	28.03	27.65	27.65	3365
1994-08-05	28.03	28.03	27.27	27.27	659
1994-08-08	28.03	28.03	27.27	27.84	9965
1994-08-09	27.27	28.41	27.27	28.41	5345
1994-08-10	28.41	28.41	27.65	28.41	26269
1994-08-11	28.79	28.79	28.03	28.79	8909
1994-08-12	28.03	28.79	28.03	28.79	593
1994-08-15	28.79	29.16	28.41	29.16	8051
1994-08-16	29.16	29.54	28.41	29.54	37160
1994-08-17	29.54	29.54	28.79	29.54	1187
1994-08-18	29.54	29.54	28.79	29.54	9305
1994-08-19	28.79	29.54	28.79	29.35	2771
1994-08-22	29.54	29.54	28.79	29.35	8447
1994-08-23	29.16	29.54	29.16	29.54	4223
1994-08-24	29.16	29.54	29.16	29.54	3959
1994-08-25	29.54	29.54	28.79	29.54	1913
1994-08-26	29.54	29.92	29.16	29.92	6731
1994-08-29	29.92	29.92	29.16	29.92	8447
1994-08-30	29.92	29.92	29.16	29.16	527
1994-08-31	29.73	30.30	29.16	29.16	3563
1994-09-01	29.92	29.92	29.16	29.16	857
1994-09-02	29.16	29.92	29.16	29.92	593
1994-09-06	29.16	29.92	29.16	29.92	3563
1994-09-07	29.16	29.92	29.16	29.16	9767
1994-09-09	29.16	29.92	29.16	29.16	263
1994-09-12	29.16	29.92	29.16	29.16	2375
1994-09-13	29.16	29.92	29.16	29.16	4949
1994-09-14	29.92	29.92	29.16	29.16	989
1994-09-15	29.92	29.92	29.16	29.16	4487
1994-09-16	29.92	29.92	29.54	29.73	4817
1994-09-19	29.16	29.92	29.16	29.92	791
1994-09-20	29.92	29.92	29.16	29.92	725
1994-09-21	29.16	29.54	29.16	29.16	3167
1994-09-22	29.16	29.92	29.16	29.16	2705
1994-09-23	29.16	29.92	29.16	29.54	1979
1994-09-26	29.54	29.92	29.16	29.92	54586
1994-09-27	29.16	29.92	29.16	29.54	6269
1994-09-28	29.16	29.92	29.16	29.54	5081
1994-09-29	29.16	29.92	29.16	29.54	24883
1994-09-30	29.16	29.16	29.16	29.16	197
1994-10-03	29.16	29.16	29.16	29.16	65
1994-10-04	29.16	29.16	29.16	29.16	1583
1994-10-05	29.16	29.35	28.79	29.35	3299
1994-10-06	29.54	29.54	29.54	29.54	1319
1994-10-07	28.79	28.79	28.79	28.79	461
1994-10-10	28.79	28.79	28.79	28.79	65
1994-10-11	28.79	28.79	28.79	28.79	263
1994-10-12	28.79	29.16	28.79	29.16	1319
1994-10-13	28.41	29.16	28.41	28.41	1847
1994-10-14	28.79	28.79	28.41	28.41	1385
1994-10-17	28.41	28.41	28.41	28.41	395
1994-10-18	28.41	28.41	28.41	28.41	1319
1994-10-19	28.41	29.16	28.41	28.79	1583
1994-10-20	28.41	29.16	28.41	28.41	2243
1994-10-24	28.41	28.41	28.41	28.41	197
1994-10-26	28.41	28.41	28.41	28.41	2309
1994-10-27	28.03	29.16	28.03	29.16	73265
1994-10-28	28.03	28.03	28.03	28.03	65
1994-10-31	28.03	29.16	28.03	28.41	1781
1994-11-01	28.03	29.16	28.03	29.16	2309
1994-11-02	28.03	28.03	28.03	28.03	1121
1994-11-04	27.65	28.79	27.65	27.65	1055
1994-11-07	27.65	27.65	27.65	27.65	263
1994-11-08	28.03	28.41	27.65	28.41	1913
1994-11-09	27.27	27.84	27.27	27.84	1385
1994-11-10	28.41	28.41	28.22	28.22	2771
1994-11-11	27.65	27.65	27.65	27.65	659
1994-11-14	27.65	28.41	27.65	28.41	2309
1994-11-15	27.65	28.41	27.65	28.03	989
1994-11-16	27.65	27.65	27.65	27.65	593
1994-11-17	27.27	27.27	27.27	27.27	329
1994-11-18	27.27	27.27	26.51	26.51	8975
1994-11-21	26.51	27.08	26.13	26.13	5411
1994-11-22	25.76	26.13	25.76	25.76	2243
1994-11-23	26.13	26.13	25.38	25.38	4685
1994-11-29	26.51	26.51	25.38	25.38	461
1994-11-30	25.38	25.76	25.38	25.76	527
1994-12-01	25.57	25.94	25.57	25.94	3101
1994-12-02	25.38	25.38	25.38	25.38	989
1994-12-05	25.76	26.51	25.76	25.76	1385
1994-12-06	25.76	25.76	25.76	25.76	395
1994-12-08	25.76	25.76	25.76	25.76	2969
1994-12-12	25.76	25.76	25.38	25.38	3761
1994-12-15	25.38	25.38	25.38	25.38	2243
1994-12-16	25.38	25.38	25.38	25.38	131
1994-12-19	26.13	26.13	25.38	25.38	1055
1994-12-20	25.38	26.51	25.38	25.38	5345
1994-12-21	25.00	26.13	25.00	25.57	9635
1994-12-27	26.13	26.13	25.76	25.94	4091
1994-12-28	26.13	26.13	26.13	26.13	197
1994-12-29	26.13	26.13	25.38	26.13	8513
1994-12-30	26.13	26.13	25.38	25.38	2309
1995-01-03	26.13	26.51	25.76	26.51	14718
1995-01-04	26.51	26.51	25.76	26.51	4289
1995-01-05	25.76	26.51	25.76	25.76	10296
1995-01-06	26.51	26.51	25.76	25.76	23563
1995-01-09	25.94	26.51	25.76	26.13	3431
1995-01-10	25.76	26.51	25.38	25.76	9107
1995-01-11	25.94	25.94	25.38	25.38	1385
1995-01-12	25.38	26.13	25.38	26.13	2111
1995-01-13	25.38	26.13	25.38	26.13	989
1995-01-17	25.38	26.13	25.38	26.13	857
1995-01-18	25.76	26.13	25.38	26.13	527
1995-01-19	26.13	26.13	25.38	25.38	1517
1995-01-20	25.38	25.76	25.00	25.76	6467
1995-01-23	25.00	25.76	24.62	24.62	4751
1995-01-24	25.76	25.76	24.62	24.62	725
1995-01-25	25.76	25.76	24.62	25.76	2771
1995-01-26	25.76	25.76	24.62	25.00	2309
1995-01-27	25.00	25.76	25.00	25.00	7193
1995-01-30	25.76	25.76	24.62	25.19	989
1995-01-31	25.76	25.76	25.76	25.76	65
1995-02-01	24.62	25.76	24.62	25.76	131
1995-02-02	25.76	25.76	24.81	25.76	5939
1995-02-03	25.76	25.76	25.00	25.00	5213
1995-02-06	25.38	26.51	25.00	26.13	9569
1995-02-07	25.38	26.51	25.38	26.51	1451
1995-02-08	25.94	26.51	25.38	26.51	3167
1995-02-09	25.38	26.51	25.38	25.94	593
1995-02-10	26.51	26.51	25.76	26.51	791
1995-02-13	25.38	26.13	25.38	25.38	1121
1995-02-14	25.38	26.13	25.38	25.57	20724
1995-02-15	25.38	25.94	25.38	25.76	1781
1995-02-16	25.76	26.13	25.57	25.76	14982
1995-02-17	25.76	25.76	25.76	25.76	197
1995-02-21	26.13	26.13	25.76	25.76	923
1995-02-22	25.76	25.76	25.76	25.76	329
1995-02-23	26.13	26.89	26.13	26.51	2507
1995-02-24	26.89	26.89	26.89	26.89	989
1995-02-27	26.13	26.13	26.13	26.13	65
1995-02-28	26.13	27.27	26.13	27.08	6599
1995-03-01	26.89	27.27	26.89	26.89	6995
1995-03-02	26.89	27.27	26.89	27.27	12144
1995-03-03	26.89	27.08	26.89	27.08	3959
1995-03-06	26.89	27.65	26.89	27.27	791
1995-03-07	27.65	27.65	26.89	26.89	1451
1995-03-08	26.89	26.89	26.89	26.89	197
1995-03-09	27.27	27.27	26.89	27.08	2639
1995-03-10	27.18	27.18	27.08	27.08	4025
1995-03-13	26.89	27.27	26.89	27.27	3629
1995-03-14	27.65	27.65	26.89	26.89	593
1995-03-15	26.89	27.65	26.89	27.27	1385
1995-03-16	26.89	29.16	26.89	29.16	49239
1995-03-17	29.16	29.16	28.79	29.16	10098
1995-03-20	28.41	29.16	28.41	29.16	1055
1995-03-21	28.41	29.16	28.41	29.16	2375
1995-03-22	29.16	29.16	28.41	28.41	989
1995-03-23	28.41	28.79	28.03	28.03	18348
1995-03-24	28.41	28.79	26.89	27.65	16368
1995-03-27	27.65	27.65	27.46	27.46	4685
1995-03-28	28.03	28.03	28.03	28.03	1517
1995-03-29	27.27	28.03	27.27	28.03	1517
1995-03-30	27.27	28.03	27.27	27.65	13002
1995-03-31	27.65	28.03	27.65	27.74	19734
1995-04-03	27.65	28.03	27.65	28.03	2111
1995-04-04	27.65	28.03	27.65	28.03	3563
1995-04-05	27.27	28.03	27.27	28.03	6071
1995-04-06	27.27	28.03	27.27	28.03	1385
1995-04-07	27.65	28.41	27.65	28.41	12804
1995-04-10	28.03	28.79	28.03	28.22	2243
1995-04-11	28.03	28.41	28.03	28.41	1913
1995-04-12	28.41	28.79	28.03	28.79	1253
1995-04-13	28.79	29.16	28.03	28.03	9437
1995-04-17	29.16	29.16	28.03	29.16	1649
1995-04-18	29.16	29.16	28.41	28.79	9899
1995-04-19	28.41	29.16	28.41	28.97	22177
1995-04-20	29.54	29.54	28.41	28.41	923
1995-04-21	28.41	29.54	28.41	28.79	8249
1995-04-24	28.97	29.54	28.41	28.79	3827
1995-04-25	28.41	28.41	28.41	28.41	461
1995-04-26	28.41	28.79	28.41	28.79	395
1995-04-27	28.41	29.54	28.41	28.41	112671
1995-04-28	28.41	28.41	28.41	28.41	263
1995-05-01	29.54	29.54	28.41	28.41	1253
1995-05-02	28.41	29.16	28.41	29.16	6071
1995-05-03	29.16	29.16	28.41	28.41	5543
1995-05-05	28.41	28.41	28.41	28.41	395
1995-05-09	29.16	29.16	29.16	29.16	65
1995-05-10	28.79	29.16	28.41	28.79	1451
1995-05-11	28.41	29.16	28.41	28.41	3233
1995-05-12	28.41	28.41	28.41	28.41	1187
1995-05-15	28.41	28.41	28.41	28.41	2309
1995-05-16	28.41	28.41	28.41	28.41	857
1995-05-17	28.41	28.41	28.41	28.41	18018
1995-05-18	28.03	28.03	28.03	28.03	1187
1995-05-19	28.03	28.41	27.65	28.03	9635
1995-05-22	27.65	27.65	27.65	27.65	131
1995-05-23	28.41	28.41	27.65	28.03	13662
1995-05-24	27.27	28.41	27.27	28.41	2639
1995-05-25	27.27	27.27	27.27	27.27	1385
1995-05-26	27.27	27.84	27.27	27.27	2573
1995-06-01	27.27	27.27	27.27	27.27	65
1995-06-02	27.27	27.27	27.27	27.27	527
1995-06-05	27.27	28.03	27.27	27.27	3167
1995-06-06	28.03	28.03	27.27	27.27	5147
1995-06-07	27.65	27.65	26.89	26.89	6005
1995-06-08	27.65	27.65	26.89	26.89	395
1995-06-09	26.89	26.89	26.89	26.89	527
1995-06-12	26.89	27.65	26.89	27.65	5873
1995-06-13	26.89	27.08	26.89	27.08	3431
1995-06-14	26.89	27.65	26.89	26.89	23563
1995-06-15	26.89	26.89	26.89	26.89	659
1995-06-16	27.27	27.65	26.89	27.65	14652
1995-06-19	26.89	27.65	26.89	27.08	2639
1995-06-20	26.89	28.03	26.89	26.89	593
1995-06-21	26.89	27.46	26.89	27.27	6269
1995-06-22	28.03	28.03	27.08	27.08	131
1995-06-23	28.03	28.60	27.27	28.22	60658
1995-06-26	28.79	28.79	27.65	28.41	1847
1995-06-27	27.65	28.41	27.65	28.03	3563
1995-06-29	28.41	28.41	28.41	28.41	593
1995-06-30	27.27	28.41	27.27	28.03	527
1995-07-03	27.27	27.27	27.27	27.27	131
1995-07-05	28.22	28.79	28.22	28.79	16764
1995-07-06	28.41	31.06	28.41	29.92	34916
1995-07-07	30.68	31.44	30.68	31.44	21781
1995-07-10	31.06	31.82	31.06	31.82	9503
1995-07-11	31.82	32.19	31.06	32.00	14916
1995-07-12	31.44	32.76	31.44	32.19	16566
1995-07-13	32.57	32.57	31.82	31.82	11616
1995-07-14	32.57	32.95	31.82	32.76	42440
1995-07-17	32.95	33.52	32.19	32.57	23563
1995-07-18	32.57	33.71	32.19	33.33	20262
1995-07-19	32.19	32.76	32.19	32.19	14388
1995-07-20	32.19	32.19	32.19	32.19	2573
1995-07-21	32.95	32.95	32.19	32.95	7787
1995-07-24	31.82	32.95	31.82	31.82	2243
1995-07-25	31.82	32.95	31.82	32.57	20262
1995-07-26	32.19	32.95	32.19	32.57	725
1995-07-27	32.19	32.95	32.19	32.57	14520
1995-07-28	32.19	32.95	32.19	32.95	3035
1995-07-31	32.19	32.95	32.19	32.19	10560
1995-08-01	32.19	32.95	32.19	32.19	11154
1995-08-02	32.19	32.19	32.19	32.19	1583
1995-08-03	32.95	32.95	32.95	32.95	593
1995-08-04	32.95	32.95	32.19	32.19	43695
1995-08-07	32.19	32.95	32.19	32.19	1715
1995-08-08	32.95	32.95	32.19	32.19	3035
1995-08-09	32.19	32.19	32.19	32.19	65
1995-08-10	31.82	32.57	31.82	32.19	5279
1995-08-11	31.82	32.57	31.44	32.19	16896
1995-08-14	32.19	32.19	31.25	31.25	4025
1995-08-15	32.19	32.19	31.25	31.25	725
1995-08-16	32.19	32.19	31.25	31.25	1121
1995-08-17	31.25	31.82	31.25	31.82	395
1995-08-18	32.19	32.19	31.25	31.25	1715
1995-08-21	31.25	31.25	31.25	31.25	197
1995-08-22	31.25	31.25	31.25	31.25	395
1995-08-23	31.25	31.82	31.25	31.44	3101
1995-08-24	31.06	31.63	31.06	31.63	6929
1995-08-25	31.44	32.19	31.06	31.82	725
1995-08-28	32.19	32.19	32.19	32.19	329
1995-08-29	32.19	32.19	31.25	31.25	6731
1995-08-30	32.19	32.19	31.44	32.19	8711
1995-08-31	31.63	31.82	31.25	31.25	3563
1995-09-01	32.19	32.19	31.25	31.25	725
1995-09-05	31.63	32.19	31.25	31.82	6929
1995-09-06	31.25	32.19	31.25	32.19	923
1995-09-07	32.19	32.19	31.82	32.19	2111
1995-09-08	32.19	32.95	31.82	32.76	8975
1995-09-11	32.38	32.95	32.38	32.95	5675
1995-09-12	32.38	33.33	32.38	33.33	11616
1995-09-13	33.33	33.33	32.38	32.76	3101
1995-09-14	32.76	33.71	32.76	33.33	6071
1995-09-15	33.71	33.71	32.95	33.33	923
1995-09-18	32.95	33.71	32.95	32.95	2177
1995-09-19	33.33	33.33	33.33	33.33	131
1995-09-20	33.33	33.71	32.95	33.33	3365
1995-09-21	32.95	32.95	32.95	32.95	65
1995-09-22	32.95	33.52	32.95	33.52	197
1995-09-25	33.52	33.52	32.95	32.95	395
1995-09-26	32.95	34.09	32.95	32.95	989
1995-09-27	32.95	34.09	32.95	32.95	1847
1995-09-28	32.95	32.95	32.95	32.95	1913
1995-09-29	33.33	33.33	33.33	33.33	329
1995-10-02	32.95	34.09	32.95	32.95	461
1995-10-03	32.76	34.09	32.76	33.52	791
1995-10-05	32.76	33.33	32.76	33.33	659
1995-10-06	32.76	33.33	32.76	32.76	4619
1995-10-09	32.76	34.09	32.76	34.09	131
1995-10-10	32.76	32.76	32.76	32.76	1385
1995-10-11	34.09	34.09	32.76	32.76	1055
1995-10-12	32.76	32.95	32.76	32.95	2111
1995-10-13	32.76	32.95	32.76	32.95	1121
1995-10-16	32.95	33.52	32.95	32.95	2177
1995-10-17	32.95	34.85	32.95	34.85	19734
1995-10-18	35.22	37.12	34.85	35.98	51417
1995-10-19	35.60	36.36	35.60	35.60	25147
1995-10-20	36.36	36.36	35.60	36.17	7853
1995-10-23	35.60	36.36	35.60	36.36	38678
1995-10-24	36.74	37.50	35.60	36.74	39404
1995-10-25	37.88	38.25	37.50	38.16	31483
1995-10-26	38.25	38.25	36.74	37.88	21451
1995-10-27	37.50	37.50	36.74	36.93	1319
1995-10-30	37.50	37.50	36.74	36.74	2441
1995-10-31	36.74	37.50	36.36	37.12	6599
1995-11-01	36.74	37.12	36.36	36.36	18480
1995-11-02	36.36	37.12	36.36	37.12	5345
1995-11-03	36.36	37.50	36.36	37.50	2375
1995-11-06	36.36	37.12	36.36	37.12	395
1995-11-07	36.36	37.50	36.36	37.50	15180
1995-11-08	37.50	37.50	37.50	37.50	65
1995-11-09	36.93	37.50	36.36	36.74	3827
1995-11-10	36.93	37.50	36.36	37.50	8117
1995-11-13	36.36	36.74	36.36	36.74	2111
1995-11-14	36.36	37.50	36.36	37.50	1121
1995-11-15	37.50	37.50	36.36	36.36	197
1995-11-16	36.36	36.36	36.36	36.36	1253
1995-11-20	37.12	37.50	36.74	37.50	2309
1995-11-21	36.36	37.50	36.36	36.93	4421
1995-11-22	36.36	36.36	36.36	36.36	1187
1995-11-24	37.50	37.50	37.50	37.50	131
1995-11-27	37.50	37.50	36.74	36.74	1913
1995-11-28	36.36	36.55	36.36	36.36	989
1995-11-29	36.36	37.50	36.36	36.36	4025
1995-11-30	37.50	37.50	37.50	37.50	263
1995-12-01	36.36	36.74	36.36	36.55	7985
1995-12-04	36.74	36.74	36.36	36.36	14058
1995-12-05	35.98	36.36	35.60	35.98	60658
1995-12-06	35.60	35.79	35.60	35.60	1451
1995-12-07	35.22	35.22	35.22	35.22	131
1995-12-08	35.22	35.98	35.22	35.98	593
1995-12-11	35.22	35.98	35.22	35.98	263
1995-12-12	35.98	35.98	34.85	35.60	1451
1995-12-13	34.85	35.98	34.85	34.85	2573
1995-12-14	34.85	34.85	34.85	34.85	1979
1995-12-15	35.98	35.98	34.85	34.85	263
1995-12-18	35.98	35.98	34.09	34.09	5081
1995-12-19	34.09	34.09	33.71	33.71	4619
1995-12-20	33.71	34.85	33.71	34.85	1913
1995-12-21	34.47	34.47	33.71	33.71	1121
1995-12-26	33.71	33.71	33.71	33.71	9965
1995-12-27	33.71	34.47	33.33	34.47	3101
1995-12-28	34.47	34.47	32.95	32.95	7721
1995-12-29	32.95	32.95	32.95	32.95	197
1996-01-02	32.95	34.09	32.86	33.14	16830
1996-01-03	32.95	33.14	32.95	33.14	18876
1996-01-04	34.09	34.09	32.95	32.95	4817
1996-01-05	32.95	32.95	32.19	32.95	11814
1996-01-08	32.19	32.19	32.19	32.19	131
1996-01-09	32.19	32.19	31.82	31.82	6929
1996-01-10	31.82	32.38	31.82	32.38	1451
1996-01-11	32.95	32.95	31.82	31.82	791
1996-01-12	32.19	32.95	32.19	32.95	2771
1996-01-15	32.95	32.95	32.57	32.95	2243
1996-01-16	32.38	32.57	32.38	32.38	5279
1996-01-17	32.57	33.33	32.57	32.76	11088
1996-01-18	32.76	32.76	32.57	32.76	13332
1996-01-19	33.14	33.14	32.19	32.38	6863
1996-01-22	32.57	32.57	31.82	32.57	10956
1996-01-23	32.57	32.57	31.82	31.82	395
1996-01-24	31.82	32.57	31.82	32.57	4817
1996-01-25	32.57	32.57	31.82	31.82	263
1996-01-26	31.82	32.57	31.44	31.44	5741
1996-01-29	31.44	31.82	30.68	31.06	16500
1996-01-30	31.82	31.82	31.06	31.44	22375
1996-01-31	31.06	32.19	31.06	32.19	80856
1996-02-01	32.57	32.95	32.19	32.57	27721
1996-02-02	32.19	32.38	32.19	32.38	2837
1996-02-05	32.19	32.95	32.19	32.95	461
1996-02-06	32.95	32.95	32.19	32.19	1781
1996-02-07	32.95	32.95	32.19	32.19	2903
1996-02-08	32.57	32.57	32.19	32.19	3167
1996-02-09	32.19	32.95	32.19	32.57	3893
1996-02-12	32.95	32.95	32.19	32.95	1913
1996-02-13	32.19	32.95	32.19	32.95	24025
1996-02-14	32.19	32.95	32.19	32.95	98347
1996-02-15	32.19	32.95	32.19	32.38	28183
1996-02-16	32.95	32.95	32.19	32.38	8447
1996-02-20	32.19	32.57	32.19	32.57	8579
1996-02-21	32.19	32.57	32.19	32.19	857
1996-02-22	32.19	32.57	31.82	31.82	2309
1996-02-26	32.19	32.57	32.19	32.57	1121
1996-02-27	32.57	32.95	32.19	32.57	9437
1996-02-28	32.95	33.71	32.57	32.95	11418
1996-02-29	32.95	33.33	32.95	33.33	5939
1996-03-01	33.71	34.47	33.33	34.09	15048
1996-03-04	33.33	33.33	33.33	33.33	4223
1996-03-05	33.33	33.33	33.33	33.33	329
1996-03-06	34.47	34.47	33.33	33.33	4289
1996-03-07	33.33	33.33	33.33	33.33	395
1996-03-08	33.33	33.71	32.57	32.57	7853
1996-03-11	32.76	33.33	32.57	32.76	3233
1996-03-12	32.57	33.33	32.57	32.76	2837
1996-03-13	33.33	33.33	32.57	33.33	4421
1996-03-14	32.57	33.33	32.57	33.33	6731
1996-03-15	33.33	33.33	32.57	33.14	2639
1996-03-18	33.14	33.33	32.57	33.33	1781
1996-03-20	32.57	32.57	32.57	32.57	395
1996-03-21	33.33	33.33	32.57	32.95	2177
1996-03-22	32.57	32.76	32.57	32.76	593
1996-03-25	33.33	33.71	32.95	33.71	10494
1996-03-26	33.71	33.71	32.95	33.71	3365
1996-03-27	33.71	33.71	32.95	33.71	1517
1996-03-28	33.71	33.71	32.95	33.14	5807
1996-03-29	33.71	33.71	32.95	33.71	1385
1996-04-01	33.52	33.71	33.33	33.71	2771
1996-04-02	33.71	33.71	33.33	33.33	3035
1996-04-03	33.33	33.71	33.33	33.33	9107
1996-04-04	33.71	33.71	32.95	32.95	5081
1996-04-08	32.95	32.95	32.19	32.19	3563
1996-04-09	32.19	32.57	32.19	32.57	1649
1996-04-10	32.19	32.95	31.82	32.76	6599
1996-04-11	32.76	32.76	31.82	31.82	1913
1996-04-12	32.00	32.38	32.00	32.38	8579
1996-04-15	32.76	32.76	31.82	32.38	1517
1996-04-16	32.95	33.71	32.19	33.71	6071
1996-04-17	33.71	33.71	33.71	33.71	329
1996-04-18	33.33	33.33	32.95	32.95	5477
1996-04-19	33.71	33.71	32.95	32.95	14850
1996-04-22	34.09	34.47	33.33	34.47	7193
1996-04-23	33.33	34.47	33.33	33.33	2639
1996-04-24	34.47	34.47	33.33	34.47	4685
1996-04-25	34.47	34.47	33.33	33.33	3101
1996-04-26	34.09	34.09	33.33	34.09	2507
1996-04-29	33.33	33.90	33.33	33.90	3563
1996-04-30	33.33	33.71	32.95	32.95	6071
1996-05-01	32.95	32.95	32.95	32.95	263
1996-05-02	33.71	33.71	33.71	33.71	197
1996-05-03	32.95	33.71	32.95	32.95	2441
1996-05-06	33.14	33.71	32.95	33.52	6005
1996-05-07	33.71	34.47	32.95	32.95	1253
1996-05-08	33.71	33.71	32.95	32.95	2639
1996-05-09	32.95	33.33	32.95	33.33	2309
1996-05-10	32.95	33.14	32.95	32.95	395
1996-05-13	33.14	33.14	32.95	33.14	4685
1996-05-14	33.33	34.47	33.33	33.33	4751
1996-05-15	34.47	34.47	33.33	33.71	857
1996-05-16	33.33	34.47	33.33	33.33	2837
1996-05-17	33.33	33.33	33.33	33.33	725
1996-05-20	33.33	33.33	32.95	33.14	10758
1996-05-21	32.95	33.14	32.95	33.14	4487
1996-05-22	32.95	33.14	32.95	33.14	725
1996-05-23	34.47	34.47	33.90	34.47	1781
1996-05-24	33.52	33.52	33.52	33.52	659
1996-05-28	32.95	33.33	32.95	32.95	2837
1996-05-29	33.33	34.47	32.95	32.95	989
1996-05-30	32.95	33.33	32.95	33.33	1715
1996-05-31	34.47	34.47	32.95	32.95	1781
1996-06-03	33.52	33.71	33.52	33.71	4751
1996-06-04	34.47	34.47	32.95	33.14	2507
1996-06-05	32.95	32.95	32.95	32.95	263
1996-06-06	32.95	33.90	32.95	33.90	1319
1996-06-07	33.71	33.71	32.95	33.71	3101
1996-06-10	32.95	33.71	32.95	33.71	6863
1996-06-11	32.95	32.95	32.95	32.95	923
1996-06-12	32.95	33.52	32.95	32.95	725
1996-06-13	32.95	34.09	32.95	34.09	263
1996-06-14	33.14	33.71	32.95	32.95	9041
1996-06-17	32.95	33.71	32.95	33.52	1319
1996-06-18	32.95	33.71	32.95	32.95	3299
1996-06-19	33.71	33.71	33.71	33.71	131
1996-06-20	33.14	33.33	32.95	33.14	27787
1996-06-21	33.14	33.14	32.95	33.14	1187
1996-06-24	33.71	33.71	32.95	33.33	1913
1996-06-25	32.95	33.71	32.95	32.95	1055
1996-06-27	32.95	33.14	32.95	33.14	395
1996-06-28	32.95	33.33	32.95	33.33	329
1996-07-01	32.95	33.71	32.95	33.71	989
1996-07-02	33.71	33.71	32.95	32.95	27985
1996-07-03	32.95	33.52	32.95	33.33	12672
1996-07-05	32.95	33.14	32.95	33.14	2045
1996-07-08	32.95	33.14	32.95	32.95	4553
1996-07-09	32.95	33.33	32.95	32.95	1319
1996-07-10	32.95	33.52	32.95	32.95	9899
1996-07-11	33.14	33.14	32.95	32.95	2903
1996-07-12	32.95	33.33	32.95	33.33	2177
1996-07-15	32.95	32.95	32.95	32.95	9569
1996-07-16	33.71	33.71	32.95	32.95	34124
1996-07-17	32.95	33.71	32.95	33.14	1517
1996-07-18	32.95	33.14	32.95	32.95	11088
1996-07-19	32.95	32.95	32.95	32.95	659
1996-07-22	33.05	33.05	32.95	32.95	857
1996-07-23	32.95	33.14	32.95	32.95	7259
1996-07-24	32.95	33.05	32.95	32.95	4619
1996-07-25	32.95	32.95	32.95	32.95	659
1996-07-26	33.14	33.14	33.14	33.14	395
1996-07-29	33.05	33.33	32.95	33.14	4091
1996-07-31	32.95	33.71	32.95	32.95	8117
1996-08-01	33.14	33.14	33.05	33.05	593
1996-08-02	32.95	32.95	32.95	32.95	659
1996-08-06	32.95	32.95	32.95	32.95	791
1996-08-07	33.71	33.71	32.95	32.95	1649
1996-08-08	32.95	32.95	32.95	32.95	659
1996-08-09	32.95	33.14	32.95	33.14	11088
1996-08-13	32.95	32.95	32.95	32.95	131
1996-08-14	33.33	33.71	32.95	33.05	1187
1996-08-15	33.14	33.71	32.95	33.14	5081
1996-08-19	32.95	32.95	32.95	32.95	131
1996-08-20	32.95	33.71	32.95	33.52	29239
1996-08-23	33.33	33.33	33.33	33.33	461
1996-08-26	33.33	33.33	33.33	33.33	659
1996-08-27	33.33	33.33	33.33	33.33	65
1996-08-28	33.33	33.33	33.33	33.33	131
1996-08-29	33.33	33.33	32.95	32.95	6137
1996-08-30	32.95	32.95	32.95	32.95	197
1996-09-03	32.95	33.71	32.95	32.95	3299
1996-09-04	33.14	33.71	33.14	33.33	3893
1996-09-05	33.33	33.33	32.95	32.95	2177
1996-09-06	32.95	32.95	32.95	32.95	395
1996-09-09	32.95	33.33	32.95	33.33	659
1996-09-10	33.71	34.47	33.33	33.33	13398
1996-09-11	33.33	34.47	33.33	34.09	1253
1996-09-12	33.33	34.85	33.33	34.47	7787
1996-09-13	33.71	35.60	33.71	35.41	45807
1996-09-16	34.85	35.98	34.85	35.98	4223
1996-09-17	35.22	35.98	35.22	35.60	15642
1996-09-18	35.22	35.22	35.22	35.22	263
1996-09-19	36.17	36.17	35.22	35.22	5873
1996-09-20	35.98	35.98	35.22	35.41	4223
1996-09-23	35.60	35.60	35.60	35.60	461
1996-09-24	35.22	36.36	35.22	35.60	5015
1996-09-25	35.22	35.60	35.22	35.60	989
1996-09-27	35.22	35.22	35.22	35.22	461
1996-09-30	35.60	35.60	35.60	35.60	791
1996-10-01	35.41	35.98	35.41	35.98	395
1996-10-02	35.22	35.22	35.22	35.22	131
1996-10-03	35.22	35.22	35.22	35.22	2441
1996-10-04	36.36	36.36	35.60	35.60	1517
1996-10-07	35.22	35.60	35.22	35.60	659
1996-10-08	35.22	35.22	35.22	35.22	131
1996-10-09	35.22	35.22	35.22	35.22	131
1996-10-10	35.22	35.60	35.22	35.60	1649
1996-10-14	35.22	35.22	35.22	35.22	659
1996-10-15	35.22	36.36	35.22	35.41	2903
1996-10-16	35.41	36.36	35.22	36.36	1781
1996-10-17	35.22	35.60	35.22	35.60	1451
1996-10-18	35.60	35.60	35.60	35.60	1187
1996-10-21	35.60	36.36	35.60	35.98	6731
1996-10-22	36.36	36.74	35.60	35.98	7523
1996-10-23	36.74	36.74	35.60	36.36	1583
1996-10-28	35.60	36.36	35.60	35.60	3431
1996-10-29	36.17	36.17	35.60	36.17	989
1996-10-30	35.98	36.36	35.98	36.36	3299
1996-10-31	36.74	36.74	36.36	36.74	5081
1996-11-01	36.36	36.74	36.36	36.74	2639
1996-11-04	36.36	36.74	36.36	36.74	9305
1996-11-05	36.36	36.36	36.36	36.36	329
1996-11-06	36.36	36.74	36.36	36.74	2045
1996-11-07	36.55	36.55	36.36	36.36	1847
1996-11-08	36.36	36.74	36.36	36.36	19536
1996-11-11	36.36	36.36	36.36	36.36	1055
1996-11-12	36.55	36.55	36.36	36.36	1121
1996-11-13	36.36	36.74	36.36	36.74	26269
1996-11-15	37.12	37.88	36.36	37.88	461
1996-11-18	36.36	37.88	36.36	36.36	329
1996-11-19	36.74	37.12	36.74	37.12	395
1996-11-20	36.36	36.36	36.36	36.36	131
1996-11-21	36.36	37.88	36.36	37.88	11286
1996-11-22	37.88	38.25	37.50	38.25	14718
1996-11-25	37.50	39.77	37.50	39.39	22375
1996-11-26	38.63	39.77	38.63	38.63	1583
1996-11-27	38.63	39.77	38.63	39.58	4883
1996-12-02	38.63	39.77	38.63	39.58	989
1996-12-03	39.77	40.15	38.63	39.77	4553
1996-12-04	39.01	40.15	39.01	40.15	3629
1996-12-05	39.01	39.58	39.01	39.58	791
1996-12-06	38.63	39.77	38.63	39.77	4355
1996-12-09	38.82	38.82	38.82	38.82	263
1996-12-10	38.82	39.01	38.82	39.01	1517
1996-12-11	38.82	39.39	38.82	39.39	725
1996-12-12	38.82	38.82	38.82	38.82	197
1996-12-13	39.77	39.77	39.77	39.77	131
1996-12-16	39.77	39.77	38.82	39.39	2639
1996-12-17	38.82	38.82	38.82	38.82	131
1996-12-18	38.82	38.82	38.82	38.82	329
1996-12-19	39.77	39.77	38.82	39.20	4751
1996-12-20	38.82	38.82	38.82	38.82	65
1996-12-23	39.77	39.77	39.77	39.77	1319
1996-12-24	40.15	40.15	39.39	39.39	2639
1996-12-27	38.82	39.39	38.82	39.01	1781
1996-12-30	38.82	39.39	38.82	39.39	1715
1997-01-02	38.82	38.82	38.82	38.82	989
1997-01-03	38.82	39.01	38.82	38.82	791
1997-01-06	38.82	39.39	38.82	38.82	791
1997-01-07	39.39	39.39	39.39	39.39	461
1997-01-08	38.82	40.15	38.82	39.20	1187
1997-01-09	38.82	40.15	38.82	38.82	1781
1997-01-10	39.77	39.77	38.82	38.82	791
1997-01-13	38.82	39.96	38.82	39.96	7259
1997-01-14	39.96	39.96	39.01	39.96	659
1997-01-15	39.96	40.15	39.01	40.15	4817
1997-01-16	39.96	39.96	39.01	39.01	395
1997-01-17	39.01	39.96	39.01	39.96	3101
1997-01-20	39.39	39.39	39.01	39.39	1055
1997-01-21	39.01	39.96	39.01	39.96	527
1997-01-22	39.01	39.96	39.01	39.58	4223
1997-01-23	39.77	40.53	39.77	40.53	4751
1997-01-24	39.77	41.09	39.77	41.09	13794
1997-01-27	41.19	42.04	41.19	42.04	10032
1997-01-28	42.42	43.94	40.91	43.56	44355
1997-01-29	43.56	44.31	42.80	43.56	10890
1997-01-30	43.94	43.94	42.80	42.80	9635
1997-01-31	43.94	44.69	43.18	43.94	9107
1997-02-03	44.31	44.31	42.42	42.42	9239
1997-02-04	42.80	42.80	42.42	42.42	4751
1997-02-05	42.42	42.42	42.42	42.42	1319
1997-02-06	43.18	43.18	42.80	42.80	659
1997-02-07	43.18	43.56	43.18	43.56	263
1997-02-10	42.04	43.56	42.04	42.04	989
1997-02-11	43.56	43.56	43.56	43.56	791
1997-02-12	42.04	42.61	42.04	42.61	1253
1997-02-13	42.42	43.18	42.42	42.42	791
1997-02-14	42.42	43.37	42.42	42.99	7721
1997-02-18	42.42	43.56	42.42	43.56	1253
1997-02-19	43.56	43.56	43.56	43.56	65
1997-02-20	43.56	43.94	43.18	43.18	14916
1997-02-21	42.80	43.94	42.80	43.94	8051
1997-02-24	43.94	43.94	43.94	43.94	2639
1997-02-25	42.80	43.94	42.80	42.80	5609
1997-02-26	43.94	43.94	42.80	43.56	3233
1997-02-27	43.94	43.94	42.80	42.80	1121
1997-02-28	43.56	43.94	43.56	43.94	2045
1997-03-03	42.80	43.94	42.80	43.18	4421
1997-03-04	42.80	43.94	42.80	43.18	2837
1997-03-06	42.80	43.94	42.80	43.94	5081
1997-03-07	43.94	44.31	43.75	44.31	4619
1997-03-10	44.31	44.31	43.75	43.94	593
1997-03-11	44.31	44.31	43.18	44.12	2243
1997-03-12	44.12	44.12	43.18	44.12	329
1997-03-13	44.12	44.31	43.18	44.31	10692
1997-03-14	44.31	44.31	44.12	44.31	1781
1997-03-17	43.18	44.31	43.18	43.18	329
1997-03-18	44.31	44.31	43.18	43.18	263
1997-03-19	43.18	44.31	43.18	43.37	2573
1997-03-21	43.18	44.31	43.18	43.18	725
1997-03-24	43.94	43.94	43.18	43.18	50493
1997-03-25	43.56	44.31	43.18	43.18	2375
1997-03-26	43.94	44.31	43.18	43.18	1121
1997-03-27	43.18	44.31	43.18	43.18	1913
1997-03-31	43.18	44.31	42.80	42.80	10890
1997-04-01	43.56	43.56	42.04	42.04	4949
1997-04-02	42.04	43.37	41.47	41.47	17292
1997-04-03	41.28	41.28	40.53	40.53	6005
1997-04-04	40.72	40.72	40.72	40.72	659
1997-04-07	41.28	41.85	40.53	41.85	3431
1997-04-08	41.85	41.85	40.53	40.72	3299
1997-04-09	41.66	41.66	40.53	40.53	3827
1997-04-10	40.91	40.91	40.91	40.91	131
1997-04-11	40.53	41.28	40.53	41.28	2771
1997-04-14	40.53	41.28	40.53	41.28	791
1997-04-15	40.53	40.72	40.53	40.72	989
1997-04-16	40.53	40.72	40.53	40.72	2837
1997-04-17	40.53	40.53	39.77	39.77	5345
1997-04-18	40.15	40.15	39.77	39.77	5345
1997-04-21	39.77	39.77	39.77	39.77	3365
1997-04-22	39.77	40.53	39.39	39.39	5015
1997-04-23	40.15	40.15	39.20	39.20	1451
1997-04-24	39.20	39.20	39.20	39.20	2243
1997-04-25	38.63	39.39	38.63	39.39	1781
1997-04-28	39.01	39.01	39.01	39.01	65
1997-04-29	39.20	39.20	38.63	38.63	4091
1997-04-30	38.63	39.20	38.44	38.44	8315
1997-05-01	38.25	38.82	38.06	38.06	4025
1997-05-02	38.06	38.06	37.69	37.69	4487
1997-05-05	37.69	38.44	37.69	38.25	11418
1997-05-06	38.25	38.44	37.50	37.50	30757
1997-05-07	38.44	38.44	37.88	37.88	1715
1997-05-08	38.44	38.44	37.50	37.50	4355
1997-05-09	37.50	37.69	37.50	37.69	2177
1997-05-12	37.31	38.06	37.31	37.69	461
1997-05-13	37.31	38.06	37.31	38.06	527
1997-05-14	37.31	38.25	37.31	37.50	2243
1997-05-15	37.50	38.25	37.50	37.88	11418
1997-05-16	37.50	38.82	37.50	38.82	10494
1997-05-19	38.25	39.39	38.25	39.01	1979
1997-05-20	38.25	39.39	38.25	38.63	3365
1997-05-21	39.39	39.39	38.63	39.39	1055
1997-05-22	39.39	39.39	39.39	39.39	131
1997-05-23	39.01	39.01	39.01	39.01	2903
1997-05-27	39.39	39.39	38.63	39.39	10164
1997-05-28	39.39	39.77	39.01	39.39	3497
1997-05-29	39.39	40.53	39.39	40.53	14916
1997-05-30	40.15	40.15	39.77	39.77	11616
1997-06-02	39.77	40.53	39.77	39.77	6005
1997-06-03	39.39	40.15	39.39	40.15	527
1997-06-04	40.15	40.53	39.77	40.53	6797
1997-06-05	39.96	40.91	39.96	40.91	461
1997-06-06	39.96	39.96	39.96	39.96	65
1997-06-09	40.91	40.91	40.91	40.91	593
1997-06-10	40.91	41.66	40.53	41.66	14322
1997-06-11	41.66	41.66	40.91	41.66	4751
1997-06-12	41.66	42.80	41.66	42.04	8579
1997-06-13	42.04	42.04	42.04	42.04	1649
1997-06-16	42.04	43.18	42.04	43.18	4685
1997-06-17	42.42	42.80	42.42	42.80	3299
1997-06-18	42.42	42.99	42.42	42.99	10164
1997-06-19	43.18	44.69	43.18	44.31	21054
1997-06-20	43.56	45.83	43.56	45.07	19536
1997-06-23	45.07	46.21	45.07	45.07	11616
1997-06-24	46.21	46.21	45.45	45.45	5477
1997-06-25	45.07	46.21	45.07	46.21	461
1997-06-26	46.21	46.21	46.21	46.21	65
1997-06-27	45.26	45.83	45.07	45.07	2111
1997-06-30	45.07	45.07	45.07	45.07	65
1997-07-01	46.21	46.21	46.02	46.02	8579
1997-07-02	45.07	45.45	45.07	45.07	3695
1997-07-03	45.64	45.83	45.07	45.64	3827
1997-07-07	45.45	45.45	45.07	45.07	2111
1997-07-08	45.45	45.45	45.07	45.07	527
1997-07-09	46.02	46.21	45.07	46.21	989
1997-07-10	46.21	46.21	46.21	46.21	131
1997-07-11	45.83	46.21	45.07	46.21	989
1997-07-14	45.07	46.02	45.07	46.02	18810
1997-07-15	45.07	45.45	45.07	45.07	791
1997-07-16	45.45	46.78	45.45	46.40	16170
1997-07-17	46.40	46.97	46.40	46.40	1649
1997-07-18	46.40	47.34	45.64	45.64	12078
1997-07-21	45.83	45.83	45.64	45.64	3431
1997-07-22	45.64	46.97	45.64	46.40	13134
1997-07-23	46.21	46.97	46.21	46.97	791
1997-07-24	46.21	46.21	46.21	46.21	3893
1997-07-25	46.59	46.97	46.21	46.97	1649
1997-07-28	46.97	46.97	46.21	46.59	593
1997-07-29	46.21	46.59	46.21	46.59	923
1997-07-30	46.21	47.34	46.21	47.15	6005
1997-07-31	46.40	47.34	46.40	46.40	4421
1997-08-01	47.34	47.34	46.40	46.40	2309
1997-08-04	46.40	47.34	46.40	47.34	7919
1997-08-05	46.40	46.40	46.40	46.40	131
1997-08-06	46.40	47.34	46.40	47.34	6665
1997-08-07	46.97	48.86	46.97	48.86	39998
1997-08-08	49.05	49.24	49.05	49.05	2111
1997-08-11	48.48	49.24	47.91	49.24	198742
1997-08-12	50.18	50.18	48.86	48.86	3497
1997-08-13	49.24	50.18	49.24	49.24	7061
1997-08-14	49.81	50.18	49.24	49.24	12738
1997-08-15	50.18	51.13	49.24	50.94	11946
1997-08-18	51.13	51.13	50.00	50.37	3893
1997-08-19	50.75	51.13	50.00	50.94	3695
1997-08-20	50.37	51.89	50.37	51.89	11484
1997-08-21	52.65	53.40	52.27	52.84	17028
1997-08-22	52.27	53.40	52.08	52.27	1649
1997-08-25	52.46	53.78	52.27	53.78	19932
1997-08-26	54.16	54.92	53.59	54.92	9503
1997-08-27	55.11	55.30	54.16	54.54	15510
1997-08-28	55.30	55.30	54.16	55.30	14586
1997-08-29	55.30	56.43	54.54	56.43	9899
1997-09-02	56.62	58.33	55.30	57.00	34124
1997-09-03	57.95	57.95	56.43	57.19	6599
1997-09-04	57.19	57.95	56.43	56.81	10296
1997-09-05	57.95	57.95	56.62	57.95	3431
1997-09-08	56.62	56.62	56.62	56.62	329
1997-09-09	57.95	57.95	56.43	56.43	56236
1997-09-10	56.43	57.57	56.43	57.38	1649
1997-09-11	57.38	57.38	56.43	56.43	2903
1997-09-12	57.38	57.38	57.00	57.00	527
1997-09-15	57.00	57.00	53.40	54.35	38018
1997-09-16	55.30	55.30	54.54	54.73	3563
1997-09-17	55.30	55.30	53.59	54.16	4025
1997-09-18	54.16	55.11	53.78	54.16	10626
1997-09-19	53.78	54.54	53.03	53.03	6599
1997-09-22	52.27	52.27	52.27	52.27	989
1997-09-23	51.89	53.03	51.70	53.03	6599
1997-09-24	52.84	52.84	52.84	52.84	131
1997-09-25	52.08	52.08	52.08	52.08	65
1997-09-26	53.40	53.40	52.27	53.03	3299
1997-09-29	53.21	53.78	53.21	53.78	12078
1997-09-30	53.78	53.78	53.21	53.78	11484
1997-10-01	53.78	53.78	53.03	53.03	329
1997-10-02	53.78	54.16	53.03	53.97	33332
1997-10-03	53.40	54.92	53.40	54.35	3893
1997-10-06	54.54	54.54	54.35	54.35	1121
1997-10-07	55.30	55.30	53.78	54.73	1913
1997-10-08	54.16	54.16	54.16	54.16	395
1997-10-09	55.30	55.68	54.16	54.16	15642
1997-10-10	54.73	54.73	54.35	54.73	2903
1997-10-13	54.73	54.73	54.54	54.54	17490
1997-10-14	54.54	54.92	54.54	54.73	15378
1997-10-15	54.54	54.92	54.54	54.73	9305
1997-10-16	54.92	54.92	54.54	54.54	2903
1997-10-17	54.16	54.92	52.65	52.65	12342
1997-10-20	52.84	53.40	52.27	53.40	22705
1997-10-21	53.40	53.40	52.27	52.27	6665
1997-10-22	52.27	52.84	52.08	52.46	10362
1997-10-23	52.08	52.27	51.51	52.27	3959
1997-10-24	53.03	53.03	51.51	51.51	395
1997-10-27	51.13	51.51	49.24	49.24	15246
1997-10-28	46.97	48.48	46.59	46.97	3695
1997-10-29	48.48	50.00	48.48	48.48	1121
1997-10-30	50.00	51.89	50.00	51.51	11022
1997-10-31	51.51	51.51	50.00	50.00	5081
1997-11-03	51.89	53.40	50.37	53.40	5939
1997-11-04	51.13	53.40	51.13	53.40	6929
1997-11-05	52.65	53.40	51.13	51.13	1121
1997-11-06	51.13	53.03	51.13	51.13	527
1997-11-07	50.37	51.70	50.37	51.70	3233
1997-11-10	51.89	52.27	51.51	51.51	15774
1997-11-11	53.03	53.03	51.13	51.13	461
1997-11-12	50.75	52.27	50.75	51.13	2375
1997-11-13	51.13	51.89	51.13	51.89	725
1997-11-14	51.70	51.89	51.70	51.89	1583
1997-11-17	51.51	51.51	51.51	51.51	1517
1997-11-18	51.89	52.27	51.32	51.32	2837
1997-11-19	52.27	52.27	52.27	52.27	923
1997-11-20	51.13	54.16	51.13	52.46	7127
1997-11-21	52.65	54.16	52.27	52.27	5015
1997-11-24	52.65	53.03	51.89	52.65	7325
1997-11-25	52.65	52.65	51.89	51.89	1187
1997-11-26	52.65	53.03	52.65	52.84	2243
1997-11-28	52.65	52.65	52.65	52.65	263
1997-12-01	53.03	53.03	52.27	53.03	2177
1997-12-02	51.89	52.84	51.89	52.84	923
1997-12-04	54.16	54.54	53.21	54.54	5015
1997-12-05	53.21	55.30	53.21	55.30	1451
1997-12-08	55.30	55.30	55.30	55.30	1121
1997-12-09	55.30	55.68	54.16	54.54	1649
1997-12-10	55.30	55.39	54.54	55.39	3299
1997-12-11	55.68	55.68	55.68	55.68	131
1997-12-12	55.68	56.06	54.54	56.06	2771
1997-12-15	56.43	56.43	56.43	56.43	65
1997-12-16	56.43	57.57	56.43	57.57	6335
1997-12-17	57.57	57.95	57.57	57.95	2903
1997-12-18	58.33	58.33	55.68	55.87	16632
1997-12-19	55.68	55.68	55.68	55.68	197
1997-12-22	55.68	55.87	55.68	55.68	2441
1997-12-23	57.19	57.95	56.43	56.43	10164
1997-12-24	57.19	57.19	56.43	57.19	791
1997-12-26	57.95	59.84	57.95	59.84	10560
1997-12-29	59.46	59.46	58.33	58.33	15180
1997-12-30	59.46	59.84	57.95	59.09	2441
1997-12-31	57.95	58.71	57.95	58.33	4289
1998-01-02	57.95	59.09	57.95	58.33	12012
1998-01-05	57.95	59.46	57.19	57.76	7193
1998-01-06	57.57	57.95	56.81	57.57	5213
1998-01-07	58.33	58.33	57.57	57.57	923
1998-01-08	57.57	57.57	57.00	57.00	1253
1998-01-09	56.43	57.19	55.87	55.87	2243
1998-01-12	55.68	57.19	54.92	54.92	2177
1998-01-13	57.19	57.19	57.19	57.19	395
1998-01-14	56.06	56.06	54.92	55.30	4157
1998-01-15	56.06	56.06	56.06	56.06	65
1998-01-16	56.06	56.06	56.06	56.06	263
1998-01-20	54.92	56.81	54.64	56.06	6599
1998-01-21	56.06	56.06	54.54	54.54	527
1998-01-22	54.54	54.92	53.40	54.92	10428
1998-01-23	53.03	53.78	53.03	53.03	3497
1998-01-26	53.03	54.54	53.03	53.03	4289
1998-01-27	53.03	53.03	51.51	51.51	7919
1998-01-28	51.79	54.16	51.70	53.03	21781
1998-01-29	53.40	53.78	53.40	53.40	13134
1998-02-02	53.40	53.40	53.40	53.40	923
1998-02-03	53.40	53.59	53.40	53.59	3233
1998-02-04	53.40	53.40	53.40	53.40	527
1998-02-09	53.40	54.54	53.40	53.40	527
1998-02-10	53.40	53.97	53.40	53.40	8381
1998-02-11	53.40	53.59	53.40	53.59	8711
1998-02-12	53.40	53.78	53.40	53.40	4685
1998-02-13	54.16	54.16	53.40	53.40	1517
1998-02-17	54.54	54.54	53.78	54.54	3893
1998-02-18	53.40	54.16	53.40	54.16	7919
1998-02-19	53.40	54.54	53.40	54.54	2507
1998-02-20	53.40	53.97	53.40	53.40	9503
1998-02-23	53.40	53.40	53.40	53.40	989
1998-02-24	53.40	54.35	53.40	53.59	5477
1998-02-25	53.40	53.97	53.40	53.40	7787
1998-02-26	53.40	54.54	53.40	54.35	17292
1998-02-27	53.97	54.54	53.97	54.54	3695
1998-03-02	54.92	54.92	53.40	54.16	6203
1998-03-03	54.16	54.54	53.40	54.54	5081
1998-03-04	53.40	53.40	53.40	53.40	1187
1998-03-05	53.40	54.54	53.40	54.54	725
1998-03-06	53.40	53.40	53.40	53.40	461
1998-03-09	54.54	54.54	53.40	54.54	593
1998-03-10	54.54	56.06	53.97	55.30	26203
1998-03-11	55.11	55.11	55.11	55.11	7061
1998-03-12	56.06	56.06	56.06	56.06	197
1998-03-13	54.82	55.49	54.82	55.49	2507
1998-03-17	54.92	56.43	54.92	56.06	13266
1998-03-18	55.30	56.43	55.30	55.30	14718
1998-03-19	55.30	55.68	54.92	54.92	7589
1998-03-20	56.06	56.06	55.30	55.49	12210
1998-03-23	55.11	55.11	54.73	54.73	2375
1998-03-24	54.73	55.30	54.73	55.30	1517
1998-03-25	55.30	55.30	54.73	54.73	725
1998-03-26	54.73	54.92	54.73	54.73	1055
1998-03-27	54.73	54.73	54.73	54.73	131
1998-03-30	54.73	55.30	54.73	54.92	3497
1998-03-31	55.30	56.43	55.30	56.06	13068
1998-04-01	56.06	56.06	55.30	55.68	9437
1998-04-02	55.30	56.06	55.30	56.06	263
1998-04-03	56.06	56.06	55.30	55.30	1385
1998-04-06	56.06	56.43	55.30	56.06	2111
1998-04-07	54.92	56.43	54.92	54.92	7721
1998-04-08	54.92	55.01	54.16	54.16	29569
1998-04-09	54.73	54.73	54.16	54.73	3827
1998-04-13	54.73	54.73	53.97	54.16	5873
1998-04-14	54.54	55.68	54.16	55.68	6995
1998-04-15	55.68	56.06	55.30	55.30	2111
1998-04-16	55.68	56.81	55.68	56.81	1451
1998-04-17	55.68	56.81	55.68	56.81	1847
1998-04-20	56.06	56.43	55.87	56.06	7523
1998-04-21	56.06	58.14	56.06	57.76	15180
1998-04-22	57.57	57.57	56.81	57.57	7457
1998-04-23	58.33	58.33	58.33	58.33	65
1998-04-24	57.57	57.57	56.81	57.19	9503
1998-04-27	56.81	56.81	55.87	55.87	9107
1998-04-28	55.87	56.06	55.87	56.06	5873
1998-04-29	56.06	58.33	56.06	56.81	6467
1998-04-30	57.57	57.57	56.43	56.43	1319
1998-05-01	56.81	57.57	56.43	56.81	5543
1998-05-04	56.81	57.19	56.81	56.81	2441
1998-05-05	56.81	58.33	56.81	56.81	659
1998-05-06	58.33	58.33	56.43	56.81	2111
1998-05-07	56.43	56.81	56.43	56.81	2441
1998-05-11	56.06	57.57	56.06	56.43	1055
1998-05-12	57.76	57.76	57.19	57.19	131
1998-05-13	57.95	57.95	57.95	57.95	65
1998-05-14	56.43	56.81	56.43	56.81	593
1998-05-15	57.00	58.04	57.00	58.04	4553
1998-05-18	56.43	56.53	56.43	56.43	2111
1998-05-19	56.43	56.43	56.43	56.43	989
1998-05-20	56.43	56.43	56.43	56.43	131
1998-05-21	57.10	57.10	57.10	57.10	65
1998-05-22	56.43	58.71	56.43	58.71	131
1998-05-26	56.43	56.43	56.43	56.43	1121
1998-05-27	56.06	56.43	55.30	56.43	7127
1998-05-28	56.81	60.60	56.81	59.84	12804
1998-05-29	58.33	60.60	56.81	59.09	13530
1998-06-01	57.57	59.09	56.81	56.81	1319
1998-06-02	57.19	57.57	56.81	56.81	3167
1998-06-03	56.81	58.33	56.81	57.57	725
1998-06-04	57.19	59.09	57.19	59.09	11814
1998-06-05	59.09	59.09	59.09	59.09	1583
1998-06-08	58.33	58.33	57.95	57.95	3629
1998-06-09	57.95	57.95	57.95	57.95	1253
1998-06-10	57.95	58.33	57.57	58.33	9371
1998-06-11	59.09	59.09	57.95	57.95	461
1998-06-12	58.33	58.33	58.33	58.33	131
1998-06-15	56.81	59.09	56.81	57.95	1649
1998-06-16	57.57	58.33	57.57	57.57	1517
1998-06-17	57.57	57.57	57.57	57.57	2573
1998-06-18	57.57	57.76	57.57	57.57	4421
1998-06-19	59.09	59.09	59.09	59.09	197
1998-06-22	57.57	59.09	57.57	57.57	6599
1998-06-23	57.19	57.19	57.19	57.19	659
1998-06-24	58.33	58.71	57.57	57.57	2705
1998-06-29	57.57	57.57	57.57	57.57	527
1998-06-30	57.57	59.09	57.57	58.33	3563
1998-07-01	58.33	59.09	58.33	59.09	4619
1998-07-02	59.09	59.09	59.09	59.09	263
1998-07-06	58.33	59.09	58.33	58.33	791
1998-07-07	58.33	59.84	58.33	58.33	3167
1998-07-08	58.33	59.09	58.33	59.09	12342
1998-07-09	59.84	59.84	58.33	59.84	659
1998-07-10	59.84	59.84	59.84	59.84	461
1998-07-13	58.33	59.09	58.33	59.09	2111
1998-07-14	58.71	58.71	58.71	58.71	329
1998-07-15	59.84	60.60	59.84	60.60	725
1998-07-16	59.09	59.65	59.09	59.65	1187
1998-07-17	60.60	60.60	60.60	60.60	263
1998-07-20	59.09	60.60	59.09	59.46	5345
1998-07-21	59.65	60.22	59.46	59.84	6467
1998-07-22	59.09	59.09	59.09	59.09	659
1998-07-23	59.46	59.84	59.46	59.46	10758
1998-07-27	59.46	59.65	59.27	59.27	4289
1998-07-28	59.27	59.46	59.27	59.46	7523
1998-07-29	58.90	60.22	58.90	60.22	2903
1998-07-30	59.27	59.46	59.27	59.46	725
1998-07-31	60.22	60.22	58.71	58.90	2771
1998-08-03	58.71	59.09	58.71	59.09	2441
1998-08-04	58.90	59.09	58.90	58.90	75443
1998-08-05	58.52	58.71	58.52	58.52	4355
1998-08-06	58.52	58.52	58.52	58.52	3035
1998-08-07	58.52	58.52	58.52	58.52	131
1998-08-10	58.52	58.71	58.52	58.71	4421
1998-08-11	58.52	58.52	58.52	58.52	329
1998-08-12	58.52	58.52	58.52	58.52	1055
1998-08-13	58.52	58.52	58.52	58.52	725
1998-08-14	58.52	58.71	58.52	58.71	64948
1998-08-17	58.52	58.52	58.52	58.52	2837
1998-08-18	57.95	58.33	56.81	56.81	4289
1998-08-20	57.57	57.57	56.43	56.43	593
1998-08-21	56.43	56.43	55.30	55.30	4289
1998-08-24	54.54	55.68	54.54	54.54	3233
1998-08-25	54.54	54.54	53.03	53.03	2243
1998-08-26	53.03	53.03	52.46	52.65	2243
1998-08-27	52.27	52.27	48.48	48.48	9833
1998-08-28	46.97	46.97	46.97	46.97	1979
1998-08-31	46.59	46.78	46.21	46.21	12276
1998-09-01	46.21	48.48	46.21	46.21	10626
1998-09-02	48.48	50.00	47.34	50.00	5081
1998-09-03	50.37	50.37	48.10	48.10	527
1998-09-04	48.48	48.48	47.72	47.72	2573
1998-09-08	48.10	48.10	48.10	48.10	725
1998-09-09	51.51	51.51	49.05	49.05	13266
1998-09-10	48.48	48.48	48.48	48.48	263
1998-09-11	48.48	48.48	48.48	48.48	527
1998-09-14	51.51	51.51	48.48	48.48	857
1998-09-15	48.48	48.48	48.48	48.48	1781
1998-09-16	48.48	48.67	47.34	48.10	5345
1998-09-17	49.62	49.62	46.59	46.59	3167
1998-09-21	46.59	46.59	45.45	45.45	4553
1998-09-22	45.45	45.45	45.45	45.45	1781
1998-09-23	45.83	45.83	45.64	45.64	1781
1998-09-24	46.21	46.21	46.21	46.21	263
1998-09-28	47.34	47.34	45.83	45.83	395
1998-09-29	45.45	45.83	44.69	45.83	4223
1998-09-30	45.83	45.83	44.88	45.07	7655
1998-10-01	44.31	44.69	43.75	43.75	4553
1998-10-02	43.37	45.07	43.18	43.18	2969
1998-10-05	43.18	43.18	42.42	42.42	2111
1998-10-06	44.69	44.69	39.96	42.42	7919
1998-10-07	39.77	39.77	38.63	38.63	24553
1998-10-08	38.25	38.25	34.85	34.85	14322
1998-10-09	34.85	37.50	34.47	36.36	3167
1998-10-12	37.50	38.06	37.50	38.06	1781
1998-10-13	38.06	38.06	37.69	37.69	2837
1998-10-14	37.69	39.01	37.69	39.01	197
1998-10-15	37.69	39.39	37.69	39.39	923
1998-10-16	39.39	39.39	38.44	38.63	1385
1998-10-19	39.39	39.39	38.63	39.01	5807
1998-10-20	39.39	40.91	39.39	40.15	4685
1998-10-21	40.91	41.66	38.63	39.39	8183
1998-10-22	39.01	41.66	38.63	38.63	3695
1998-10-23	40.15	41.28	39.77	39.77	8051
1998-10-26	39.39	41.28	39.01	41.28	4487
1998-10-27	41.28	41.28	38.82	39.39	27853
1998-10-28	39.39	40.53	39.01	40.53	2573
1998-10-29	38.63	40.24	38.63	40.24	1451
1998-10-30	40.72	41.47	39.58	39.58	17952
1998-11-02	39.96	40.72	39.96	40.53	39998
1998-11-03	41.28	41.28	40.53	40.53	5609
1998-11-04	41.28	42.04	41.28	42.04	4289
1998-11-05	40.91	42.42	40.91	41.09	2969
1998-11-06	41.09	43.56	41.09	42.42	2441
1998-11-09	42.42	43.37	41.09	43.37	1385
1998-11-10	43.75	43.94	43.75	43.94	1121
1998-11-12	42.42	42.42	42.42	42.42	1319
1998-11-13	42.42	43.56	42.23	42.23	1715
1998-11-16	43.37	43.37	43.37	43.37	1319
1998-11-17	42.42	42.42	42.42	42.42	725
1998-11-18	42.23	42.61	42.23	42.42	1583
1998-11-20	43.18	43.37	42.89	43.37	5081
1998-11-23	43.37	43.37	42.80	42.80	1253
1998-11-24	42.42	43.37	42.42	42.80	1913
1998-11-25	42.80	42.80	42.80	42.80	593
1998-11-27	42.80	42.80	42.80	42.80	263
1998-11-30	42.61	42.61	42.42	42.42	1253
1998-12-01	42.42	42.80	42.42	42.61	1451
1998-12-02	42.42	42.80	42.42	42.80	725
1998-12-03	42.80	43.56	42.61	42.80	7721
1998-12-04	42.61	43.18	42.61	43.18	1715
1998-12-07	42.80	42.99	42.80	42.99	2309
1998-12-08	42.61	43.18	42.61	43.18	3101
1998-12-09	43.18	43.18	43.18	43.18	1319
1998-12-10	43.18	43.18	43.18	43.18	197
1998-12-11	43.18	43.56	42.80	42.80	1319
1998-12-14	42.61	43.56	42.61	42.80	3893
1998-12-15	42.61	42.99	42.42	42.61	2111
1998-12-16	42.61	42.61	42.61	42.61	65
1998-12-17	43.18	43.18	42.61	42.61	1319
1998-12-18	43.56	43.56	42.80	42.80	1847
1998-12-21	42.61	43.18	42.42	42.42	11286
1998-12-22	42.42	42.42	42.23	42.42	6137
1998-12-23	42.04	42.42	42.04	42.23	3299
1998-12-24	42.23	42.23	42.23	42.23	65
1998-12-28	42.42	42.42	42.42	42.42	5081
1998-12-29	42.23	42.80	42.23	42.42	4949
1998-12-30	42.42	42.61	42.42	42.42	2639
1998-12-31	42.61	42.99	42.42	42.99	16500
1999-01-04	42.99	43.18	42.70	42.70	4817
1999-01-05	43.37	43.37	42.80	42.80	197
1999-01-06	43.37	43.37	42.61	42.61	2441
1999-01-07	42.61	42.99	42.42	42.42	989
1999-01-08	43.18	43.18	42.42	42.42	923
1999-01-11	42.42	43.18	42.23	42.23	7721
1999-01-12	42.23	43.18	41.85	41.85	2243
1999-01-13	41.66	42.42	41.66	42.42	1517
1999-01-14	41.66	42.04	41.66	42.04	593
1999-01-15	42.42	42.42	41.28	41.66	3035
1999-01-19	40.91	41.66	40.34	41.66	4025
1999-01-20	40.91	41.28	40.91	41.28	2903
1999-01-21	40.15	40.15	40.15	40.15	131
1999-01-22	41.66	41.66	41.28	41.66	1055
1999-01-25	40.15	41.66	39.77	41.28	3827
1999-01-26	40.15	40.53	40.15	40.53	1715
1999-01-27	40.91	40.91	40.15	40.15	1319
1999-01-28	40.15	40.53	40.15	40.53	3365
1999-01-29	40.15	40.53	40.15	40.53	7919
1999-02-01	40.34	40.91	40.34	40.91	725
1999-02-02	40.34	40.91	40.34	40.34	3959
1999-02-03	40.15	40.34	40.15	40.34	527
1999-02-04	40.72	40.72	40.34	40.34	10890
1999-02-05	40.53	40.53	40.34	40.34	1187
1999-02-08	40.53	40.53	39.96	40.53	3629
1999-02-09	40.53	40.53	39.96	40.34	4091
1999-02-10	40.34	41.66	39.96	40.91	2573
1999-02-11	41.28	41.28	40.34	40.34	659
1999-02-12	40.34	40.91	40.34	40.91	4487
1999-02-16	40.34	40.34	40.34	40.34	2771
1999-02-17	40.53	41.28	40.34	40.34	5543
1999-02-18	40.34	40.34	40.34	40.34	65
1999-02-19	41.28	41.28	40.53	40.53	2507
1999-02-22	40.53	40.91	40.53	40.91	1715
1999-02-23	40.91	40.91	40.53	40.91	13728
1999-02-24	40.53	40.72	40.34	40.34	6269
1999-02-25	40.34	41.28	40.34	41.28	91681
1999-02-26	40.53	40.72	40.53	40.72	2573
1999-03-01	40.72	40.72	40.53	40.53	197
1999-03-02	41.09	41.09	41.09	41.09	659
1999-03-03	40.53	40.53	40.53	40.53	527
1999-03-04	40.53	40.53	40.53	40.53	395
1999-03-05	40.53	40.91	39.96	39.96	5015
1999-03-09	40.15	40.53	40.15	40.53	197
1999-03-10	40.15	40.72	39.77	40.72	5279
1999-03-11	40.72	40.81	39.96	40.48	2243
1999-03-12	39.58	39.58	39.58	39.58	725
1999-03-15	40.53	40.81	40.34	40.53	3563
1999-03-16	40.34	40.72	40.15	40.53	2771
1999-03-17	40.53	40.72	40.34	40.34	1319
1999-03-18	40.72	40.72	40.72	40.72	131
1999-03-19	40.91	40.91	40.72	40.91	2111
1999-03-22	40.53	41.47	40.53	41.47	923
1999-03-23	40.53	40.91	40.53	40.53	2639
1999-03-24	40.72	40.91	40.72	40.72	1385
1999-03-25	40.53	40.72	40.53	40.72	2507
1999-03-29	40.72	40.72	40.34	40.34	2837
1999-03-30	41.28	41.28	40.53	40.53	2507
1999-03-31	40.34	40.72	40.34	40.53	2573
1999-04-01	40.91	40.91	40.72	40.91	2837
1999-04-05	40.72	40.72	40.72	40.72	395
1999-04-07	41.28	41.28	41.28	41.28	329
1999-04-08	41.09	41.09	39.96	39.96	2243
1999-04-09	40.53	41.66	40.53	41.28	791
1999-04-12	40.53	40.53	40.53	40.53	1319
1999-04-13	40.91	41.66	40.91	41.28	3959
1999-04-14	40.72	41.66	40.72	40.72	5213
1999-04-15	40.72	41.66	40.72	41.66	461
1999-04-16	41.66	41.66	41.66	41.66	1517
1999-04-19	41.47	41.47	41.47	41.47	593
1999-04-20	41.66	41.66	41.00	41.00	4289
1999-04-21	40.91	40.91	40.15	40.15	3233
1999-04-22	40.91	40.91	40.24	40.91	2573
1999-04-23	40.15	40.72	40.15	40.72	2177
1999-04-26	41.66	41.66	41.66	41.66	329
1999-04-27	40.53	40.91	40.53	40.53	3299
1999-04-28	40.91	41.66	40.72	40.72	8579
1999-04-29	40.91	41.66	40.91	41.66	2243
1999-04-30	40.91	42.42	40.91	42.42	3761
1999-05-03	42.42	43.18	42.42	43.18	2969
1999-05-04	43.56	43.56	43.37	43.37	1319
1999-05-05	43.37	43.56	43.37	43.56	791
1999-05-06	43.56	43.56	43.56	43.56	263
1999-05-07	42.80	43.18	42.80	43.18	461
1999-05-10	42.80	45.45	42.80	44.69	4817
1999-05-11	44.69	44.69	44.69	44.69	1979
1999-05-12	45.45	45.83	44.12	45.07	5147
1999-05-13	45.07	45.83	45.07	45.83	1913
1999-05-14	45.07	48.01	44.79	45.45	13662
1999-05-17	46.59	46.97	45.83	45.83	1781
1999-05-18	46.21	46.21	46.21	46.21	593
1999-05-19	46.97	53.03	46.97	50.75	10494
1999-05-20	53.59	53.59	50.37	50.37	4817
1999-05-21	50.75	51.51	50.75	51.51	923
1999-05-24	51.51	52.27	50.75	52.27	2111
1999-05-25	51.89	52.27	51.51	51.51	4157
1999-05-26	51.70	52.27	51.13	51.13	857
1999-05-27	51.13	51.13	50.00	50.00	2705
1999-05-28	50.00	50.00	50.00	50.00	989
1999-06-01	50.00	50.00	50.00	50.00	329
1999-06-02	50.37	50.37	50.37	50.37	329
1999-06-03	50.00	50.28	50.00	50.18	22705
1999-06-04	50.18	50.18	50.18	50.18	527
1999-06-07	50.75	50.75	50.56	50.56	329
1999-06-09	50.37	50.94	50.37	50.56	4223
1999-06-10	50.37	50.37	50.37	50.37	725
1999-06-11	50.37	50.75	50.37	50.37	25411
1999-06-14	50.37	50.37	50.37	50.37	263
1999-06-15	50.37	50.37	49.24	49.62	4025
1999-06-16	50.00	50.00	50.00	50.00	65
1999-06-17	49.81	50.00	49.62	49.62	15576
1999-06-18	50.00	50.00	50.00	50.00	65
1999-06-21	49.62	49.62	49.62	49.62	527
1999-06-22	49.71	49.81	49.62	49.81	19800
1999-06-23	49.24	49.24	49.24	49.24	593
1999-06-24	49.24	49.43	46.78	47.72	6467
1999-06-25	46.78	47.91	46.21	47.91	7721
1999-06-28	46.21	47.91	46.21	47.15	1385
1999-06-29	46.21	46.21	46.21	46.21	263
1999-06-30	46.21	46.59	46.21	46.21	22375
1999-07-01	46.97	46.97	46.21	46.21	725
1999-07-02	46.21	46.40	44.50	45.64	6731
1999-07-06	46.02	46.97	45.64	46.97	1715
1999-07-07	46.21	46.21	45.64	45.64	329
1999-07-08	46.59	46.59	46.40	46.40	791
1999-07-09	46.97	46.97	45.45	45.45	1055
1999-07-12	46.21	46.21	46.21	46.21	26863
1999-07-13	46.40	46.97	46.02	46.21	5411
1999-07-14	47.34	48.86	46.21	47.72	24619
1999-07-15	47.72	49.24	47.72	48.67	5873
1999-07-16	47.72	48.86	47.72	48.67	3629
1999-07-19	48.67	49.24	48.48	48.48	9173
1999-07-20	48.48	49.24	48.48	49.24	9965
1999-07-21	48.48	49.24	48.48	48.48	3761
1999-07-22	48.48	48.48	48.48	48.48	461
1999-07-26	48.48	49.24	48.48	48.48	1649
1999-07-27	48.48	48.48	48.48	48.48	659
1999-07-28	48.10	49.24	47.53	47.53	1451
1999-07-29	47.34	47.53	47.15	47.15	395
1999-07-30	47.34	47.34	47.15	47.15	395
1999-08-02	47.15	47.15	46.59	46.97	2969
1999-08-04	46.59	46.59	46.21	46.21	1781
1999-08-05	46.21	46.21	46.21	46.21	4157
1999-08-06	46.78	46.78	46.78	46.78	65
1999-08-09	46.21	46.21	46.21	46.21	659
1999-08-10	46.97	46.97	46.59	46.68	4355
1999-08-11	46.21	46.21	46.21	46.21	329
1999-08-12	46.40	46.40	46.40	46.40	263
1999-08-13	46.21	46.21	46.21	46.21	3233
1999-08-17	46.21	46.21	46.21	46.21	18348
1999-08-18	46.78	46.78	46.21	46.40	2111
1999-08-19	46.40	46.78	46.21	46.21	20790
1999-08-20	46.21	46.30	46.02	46.21	36698
1999-08-23	46.02	46.40	46.02	46.40	30163
1999-08-24	46.02	46.21	46.02	46.21	1187
1999-08-25	46.40	46.40	46.02	46.02	131
1999-08-26	46.40	46.40	46.21	46.40	593
1999-08-27	46.40	46.40	46.21	46.21	1451
1999-08-30	46.30	46.30	46.21	46.21	197
1999-08-31	46.21	46.21	46.21	46.21	1253
1999-09-01	46.21	46.21	46.02	46.02	1979
1999-09-02	46.02	46.21	46.02	46.21	4091
1999-09-08	46.02	46.02	46.02	46.02	791
1999-09-09	46.02	46.02	46.02	46.02	395
1999-09-10	46.02	46.02	46.02	46.02	131
1999-09-14	46.02	46.02	45.45	45.45	2375
1999-09-15	45.45	45.45	45.45	45.45	197
1999-09-16	45.45	46.21	45.45	46.21	197
1999-09-17	45.45	46.21	43.94	46.21	2837
1999-09-20	45.07	45.07	45.07	45.07	131
1999-09-21	45.45	45.45	45.45	45.45	131
1999-09-22	45.07	45.64	45.07	45.64	725
1999-09-23	45.64	46.21	44.69	45.45	5279
1999-09-24	45.55	45.55	43.94	43.94	1583
1999-09-27	45.26	45.26	43.94	43.94	395
1999-09-28	43.56	43.56	43.37	43.56	989
1999-09-29	43.56	43.56	43.56	43.56	1319
1999-09-30	44.31	44.60	43.94	44.60	13992
1999-10-01	45.07	45.07	43.94	43.94	461
1999-10-04	43.94	44.69	43.94	44.69	4487
1999-10-05	43.94	44.60	43.94	44.60	593
1999-10-06	44.60	44.60	43.84	43.94	593
1999-10-07	44.50	44.50	43.94	43.94	1847
1999-10-08	43.56	43.56	41.66	43.18	239402
1999-10-11	42.80	42.80	42.04	42.04	659
1999-10-12	42.04	42.33	42.04	42.33	1979
1999-10-13	42.70	43.18	42.42	42.61	6137
1999-10-14	43.18	43.18	42.80	42.80	1055
1999-10-15	43.18	43.37	42.52	42.52	989
1999-10-19	42.61	42.61	42.14	42.14	3563
1999-10-20	42.23	42.42	42.23	42.42	4355
1999-10-21	42.42	42.42	42.04	42.23	5807
1999-10-22	42.04	42.61	41.66	41.66	2903
1999-10-25	41.66	41.66	41.66	41.66	197
1999-10-26	41.66	42.04	41.28	42.04	12672
1999-10-27	42.04	42.04	41.28	41.66	7061
1999-10-28	42.04	42.80	41.47	42.42	11286
1999-10-29	41.66	42.42	41.66	42.42	3233
1999-11-01	42.80	42.80	41.66	42.42	7523
1999-11-02	41.85	42.42	41.85	41.85	923
1999-11-03	42.42	42.61	42.23	42.61	791
1999-11-04	42.61	42.61	42.61	42.61	263
1999-11-05	43.08	43.37	43.08	43.37	197
1999-11-08	43.65	44.12	43.65	43.75	1781
1999-11-09	43.75	44.50	43.75	43.75	3827
1999-11-10	42.80	44.12	42.80	44.12	6203
1999-11-11	43.94	44.12	43.94	43.94	8975
1999-11-12	44.12	44.12	43.94	43.94	2309
1999-11-15	43.94	44.31	43.75	43.94	3167
1999-11-16	43.94	44.50	43.94	43.94	3233
1999-11-17	44.50	45.07	44.12	45.07	8777
1999-11-18	44.31	45.07	44.31	45.07	395
1999-11-19	45.07	45.17	44.31	44.31	461
1999-11-23	44.31	44.31	44.31	44.31	1781
1999-11-24	44.98	45.83	44.69	45.45	5279
1999-11-26	46.02	46.02	45.83	46.02	5543
1999-11-29	46.02	46.02	45.64	45.83	12144
1999-11-30	45.64	45.83	45.64	45.64	461
1999-12-01	45.64	45.64	44.50	44.50	329
1999-12-02	44.50	44.50	44.12	44.12	2111
1999-12-03	44.31	44.31	44.12	44.12	857
1999-12-06	44.50	44.69	44.31	44.69	3563
1999-12-07	45.07	45.45	45.07	45.45	989
1999-12-08	45.45	45.45	45.45	45.45	65
1999-12-09	44.12	44.12	44.12	44.12	527
1999-12-10	44.12	44.12	44.12	44.12	7259
1999-12-13	44.12	44.12	44.12	44.12	65
1999-12-14	44.12	44.22	44.12	44.12	2441
1999-12-15	44.12	44.50	43.94	44.31	3497
1999-12-16	43.94	44.03	43.37	43.37	2177
1999-12-17	43.75	43.75	43.18	43.37	3233
1999-12-20	43.56	43.56	43.37	43.37	1451
1999-12-21	43.37	43.56	43.37	43.46	6005
1999-12-22	43.18	43.56	42.99	43.37	7061
1999-12-23	43.18	43.37	43.18	43.37	1781
1999-12-27	43.27	43.27	42.80	42.80	21121
1999-12-28	43.18	43.18	42.99	42.99	7193
1999-12-29	42.99	43.27	42.99	43.08	17028
1999-12-30	42.99	43.37	42.99	43.18	2309
1999-12-31	43.37	43.37	43.37	43.37	263
2000-01-03	43.37	43.37	43.27	43.27	3695
2000-01-04	43.56	43.56	42.80	43.27	11022
2000-01-05	43.27	43.56	43.27	43.56	4421
2000-01-06	43.56	43.56	43.56	43.56	6599
2000-01-07	43.37	43.56	43.37	43.56	2243
2000-01-10	43.46	43.46	43.37	43.37	1253
2000-01-11	43.37	43.46	43.37	43.37	4487
2000-01-12	43.18	43.46	43.18	43.46	131
2000-01-13	43.18	43.18	43.18	43.18	659
2000-01-14	43.37	43.56	43.18	43.18	5213
2000-01-18	43.37	43.37	42.80	42.80	2771
2000-01-19	42.99	42.99	42.80	42.80	1319
2000-01-20	42.80	43.18	42.42	42.42	9899
2000-01-21	42.80	42.80	42.42	42.42	1847
2000-01-24	42.42	42.42	42.42	42.42	593
2000-01-25	42.42	42.42	42.42	42.42	3167
2000-01-26	42.42	42.42	42.42	42.42	3761
2000-01-27	42.42	42.42	42.42	42.42	6005
2000-01-28	42.42	42.70	42.42	42.42	5939
2000-01-31	42.42	42.42	41.66	41.66	5873
2000-02-01	41.28	41.66	41.28	41.66	3563
2000-02-02	41.28	41.47	41.09	41.47	4421
2000-02-03	41.28	42.42	41.28	41.76	8777
2000-02-04	41.28	42.04	41.28	41.66	2375
2000-02-07	41.28	41.66	41.28	41.66	593
2000-02-08	41.66	41.66	41.28	41.28	1451
2000-02-09	41.28	41.28	41.28	41.28	263
2000-02-10	41.28	42.42	41.28	42.04	6335
2000-02-11	41.28	41.66	40.91	41.28	3827
2000-02-14	41.28	41.28	41.28	41.28	2177
2000-02-15	40.91	40.91	40.91	40.91	329
2000-02-16	40.91	40.91	40.91	40.91	3101
2000-02-17	40.91	41.09	40.91	40.91	3695
2000-02-18	40.72	40.72	40.72	40.72	1319
2000-02-22	40.72	41.28	40.53	40.53	2573
2000-02-23	40.53	40.72	40.53	40.72	1517
2000-02-24	40.53	40.53	40.53	40.53	7061
2000-02-25	41.00	41.00	40.34	40.34	6269
2000-02-28	40.53	40.53	39.96	39.96	2441
2000-02-29	39.96	39.96	39.96	39.96	3101
2000-03-01	40.15	40.15	39.96	39.96	4091
2000-03-02	39.77	40.15	39.39	39.58	6995
2000-03-03	39.58	39.96	39.20	39.20	5939
2000-03-06	39.20	39.39	39.20	39.20	3101
2000-03-07	39.20	39.20	39.20	39.20	659
2000-03-08	39.20	39.20	39.20	39.20	131
2000-03-09	39.20	39.20	39.20	39.20	2045
2000-03-10	39.39	39.39	39.20	39.20	197
2000-03-13	39.20	39.20	39.20	39.20	1781
2000-03-14	39.20	39.39	39.20	39.20	1055
2000-03-15	39.20	39.39	39.20	39.20	3761
2000-03-16	39.39	39.39	39.20	39.20	3233
2000-03-17	39.20	39.30	39.20	39.20	2177
2000-03-20	39.01	39.01	38.63	38.63	527
2000-03-21	39.30	39.30	37.31	37.31	8117
2000-03-22	37.31	37.69	36.74	37.12	4751
2000-03-23	36.93	37.88	36.93	37.88	19140
2000-03-24	38.63	39.01	37.50	37.50	15444
2000-03-27	37.50	37.69	37.50	37.50	527
2000-03-28	37.88	38.63	37.88	38.44	9371
2000-03-29	38.44	39.01	38.16	38.35	15444
2000-03-30	38.35	38.44	38.35	38.44	1121
2000-03-31	38.44	39.39	38.44	39.20	3827
2000-04-03	39.39	39.39	38.63	39.01	4817
2000-04-04	38.63	38.63	38.44	38.44	11946
2000-04-05	38.63	38.73	38.44	38.44	2573
2000-04-06	38.63	38.63	38.44	38.44	857
2000-04-07	38.44	38.82	38.44	38.82	6005
2000-04-10	38.44	39.39	38.44	38.44	3365
2000-04-11	38.82	38.82	38.44	38.44	3299
2000-04-12	38.25	38.25	38.25	38.25	527
2000-04-13	38.25	38.63	38.25	38.25	2111
2000-04-14	38.25	38.44	37.88	37.88	11352
2000-04-17	37.88	38.25	37.88	38.25	4091
2000-04-18	38.06	38.82	37.88	38.25	7193
2000-04-19	38.44	38.44	37.88	38.25	4157
2000-04-20	38.44	38.44	38.25	38.25	6797
2000-04-24	38.63	38.63	38.44	38.63	1913
2000-04-25	38.63	39.20	38.63	38.63	10626
2000-04-26	39.01	39.01	38.63	38.63	131
2000-04-27	38.63	38.82	38.63	38.63	3893
2000-04-28	39.01	39.01	39.01	39.01	659
2000-05-01	39.39	39.39	38.73	38.73	4751
2000-05-02	38.82	39.20	38.82	39.20	7259
2000-05-03	39.01	39.11	38.92	38.92	2441
2000-05-04	38.82	38.82	38.82	38.82	461
2000-05-05	38.82	39.39	38.82	39.39	2903
2000-05-08	39.58	39.58	39.11	39.11	1979
2000-05-09	39.01	39.01	39.01	39.01	197
2000-05-11	39.01	39.01	39.01	39.01	461
2000-05-12	39.01	39.01	38.82	39.01	2111
2000-05-15	39.01	39.01	39.01	39.01	659
2000-05-16	39.20	39.20	39.20	39.20	1583
2000-05-18	39.39	39.58	39.39	39.39	10230
2000-05-19	39.39	39.58	39.01	39.39	10626
2000-05-22	39.01	39.39	39.01	39.01	329
2000-05-23	39.01	39.20	39.01	39.20	20922
2000-05-24	39.01	39.77	39.01	39.58	9899
2000-05-26	39.20	39.30	39.20	39.30	989
2000-05-30	39.39	39.67	39.39	39.39	4223
2000-06-01	39.58	39.58	39.39	39.39	1055
2000-06-02	39.58	39.77	39.58	39.77	3233
2000-06-05	39.77	40.34	39.58	40.34	3431
2000-06-06	40.34	40.34	40.34	40.34	461
2000-06-07	40.15	40.15	40.15	40.15	329
2000-06-09	40.34	40.72	40.34	40.72	3695
2000-06-12	41.09	41.09	40.72	40.72	791
2000-06-13	40.72	40.72	40.72	40.72	131
2000-06-14	40.72	40.72	40.72	40.72	4025
2000-06-15	40.91	41.09	40.91	41.09	3959
2000-06-16	40.81	40.81	40.72	40.72	1121
2000-06-20	40.72	41.09	40.72	41.09	2705
2000-06-21	40.91	41.28	40.91	40.91	2111
2000-06-22	40.91	41.09	40.91	41.00	21253
2000-06-23	40.91	40.91	40.91	40.91	3563
2000-06-26	40.91	40.91	40.91	40.91	1319
2000-06-27	41.09	41.28	41.09	41.09	22705
2000-06-28	40.91	41.09	40.91	41.09	857
2000-06-29	40.91	41.28	40.91	41.28	1715
2000-06-30	41.09	41.09	40.91	40.91	1517
2000-07-03	41.09	41.09	40.91	40.91	5609
2000-07-05	40.91	41.09	40.91	41.09	593
2000-07-06	40.91	40.91	40.91	40.91	1055
2000-07-07	40.91	40.91	40.91	40.91	395
2000-07-10	40.91	41.28	40.91	40.91	6335
2000-07-11	40.91	40.91	40.91	40.91	1979
2000-07-12	40.91	40.91	40.91	40.91	329
2000-07-13	40.91	40.91	40.91	40.91	7061
2000-07-14	40.91	41.00	40.91	41.00	10230
2000-07-18	41.28	41.28	40.91	41.09	13596
2000-07-19	41.19	41.19	40.72	40.72	17622
2000-07-20	40.72	40.72	40.53	40.53	4157
2000-07-21	40.53	41.00	40.53	40.72	10164
2000-07-24	40.53	40.53	40.53	40.53	527
2000-07-25	40.62	40.62	40.53	40.53	725
2000-07-26	40.53	40.53	40.53	40.53	461
2000-07-27	40.62	40.62	40.62	40.62	395
2000-07-28	40.72	40.72	40.72	40.72	65
2000-07-31	41.09	41.09	40.72	40.72	263
2000-08-01	40.72	40.72	40.72	40.72	2177
2000-08-02	40.72	40.72	40.72	40.72	1649
2000-08-03	40.91	40.91	40.53	40.53	2573
2000-08-04	40.53	40.72	40.53	40.72	12738
2000-08-07	40.62	41.00	40.53	40.53	1253
2000-08-08	40.91	40.91	40.72	40.72	16500
2000-08-09	40.72	40.72	40.72	40.72	7259
2000-08-10	40.72	41.28	40.72	41.28	4685
2000-08-11	40.91	41.09	40.91	41.09	6995
2000-08-14	40.91	41.09	40.91	41.09	2573
2000-08-16	40.72	41.09	40.72	41.09	2969
2000-08-17	40.91	40.91	40.91	40.91	65
2000-08-18	40.91	40.91	40.72	40.72	593
2000-08-21	41.09	41.09	40.53	40.53	1715
2000-08-23	40.34	40.34	40.24	40.24	197
2000-08-24	40.24	40.24	40.24	40.24	65
2000-08-25	40.24	40.24	38.63	38.63	1715
2000-08-28	38.82	38.82	38.82	38.82	527
2000-08-30	40.34	41.09	39.77	39.77	5147
2000-08-31	40.91	40.91	39.77	39.77	1121
2000-09-01	39.77	39.77	39.39	39.77	857
2000-09-05	39.01	39.96	39.01	39.01	923
2000-09-06	39.01	39.91	39.01	39.91	1451
2000-09-08	40.72	40.91	40.72	40.72	263
2000-09-11	40.91	40.91	40.91	40.91	395
2000-09-12	40.15	40.34	40.15	40.15	659
2000-09-13	40.15	40.53	40.15	40.53	3365
2000-09-15	40.91	40.91	40.15	40.15	2243
2000-09-20	40.15	40.15	40.15	40.15	131
2000-09-21	40.15	40.15	39.77	39.96	989
2000-09-22	39.39	39.39	39.01	39.01	461
2000-09-25	40.15	40.15	39.39	39.39	1913
2000-09-26	39.39	39.77	39.20	39.20	9437
2000-09-27	39.20	39.39	39.20	39.39	725
2000-09-29	39.39	39.39	39.39	39.39	263
2000-10-02	40.53	40.53	39.77	40.34	1979
2000-10-03	39.96	40.34	39.96	40.34	989
2000-10-04	40.34	40.34	39.96	39.96	10890
2000-10-05	40.34	40.34	40.34	40.34	131
2000-10-06	40.34	40.34	39.96	39.96	1583
2000-10-09	39.96	39.96	39.96	39.96	263
2000-10-10	39.96	39.96	39.96	39.96	395
2000-10-11	39.96	40.34	39.96	40.05	5477
2000-10-12	39.96	40.15	39.96	40.05	461
2000-10-13	39.39	39.39	38.92	38.92	2375
2000-10-16	38.63	38.63	38.06	38.06	4685
2000-10-17	38.06	38.63	37.50	37.69	6203
2000-10-18	37.31	37.31	36.64	36.74	10560
2000-10-19	36.74	36.74	36.74	36.74	1187
2000-10-20	36.74	37.12	36.74	36.74	2111
2000-10-23	36.74	36.74	36.74	36.74	197
2000-10-24	36.74	36.74	36.74	36.74	2111
2000-10-26	37.31	37.31	37.31	37.31	65
2000-10-27	36.93	37.50	36.74	36.93	1583
2000-10-30	36.93	37.69	36.93	37.69	395
2000-10-31	37.12	37.69	37.12	37.69	725
2000-11-01	37.21	37.31	37.21	37.31	461
2000-11-02	37.31	37.31	37.31	37.31	1715
2000-11-03	37.59	37.59	37.31	37.31	1847
2000-11-06	37.88	37.88	37.88	37.88	131
2000-11-07	36.93	36.93	36.93	36.93	659
2000-11-08	36.93	36.93	36.93	36.93	1319
2000-11-10	36.93	36.93	36.93	36.93	1187
2000-11-13	36.55	37.12	36.36	37.12	4751
2000-11-14	37.88	37.88	37.50	37.50	3959
2000-11-15	37.59	37.69	37.59	37.69	5279
2000-11-16	37.69	37.78	37.50	37.59	13134
2000-11-17	37.50	37.50	37.12	37.12	1055
2000-11-20	37.12	37.12	37.12	37.12	65
2000-11-21	37.50	37.50	37.50	37.50	65
2000-11-22	36.74	36.74	36.74	36.74	21319
2000-11-24	37.50	37.50	37.50	37.50	989
2000-11-27	37.50	37.50	36.93	36.93	1253
2000-11-28	36.93	37.31	36.74	36.93	10164
2000-11-29	36.74	37.31	36.74	37.31	1055
2000-11-30	37.31	37.31	36.74	36.74	989
2000-12-01	37.31	37.50	36.74	36.74	2375
2000-12-04	37.50	38.44	37.50	38.06	3959
2000-12-05	37.69	38.06	37.69	37.88	527
2000-12-06	38.63	38.82	38.25	38.25	1319
2000-12-07	39.39	39.39	39.39	39.39	131
2000-12-08	39.01	39.01	39.01	39.01	329
2000-12-11	39.01	39.96	39.01	39.96	1451
2000-12-12	39.39	39.96	39.39	39.96	131
2000-12-13	39.39	39.39	39.39	39.39	131
2000-12-14	39.39	39.39	37.12	37.12	1847
2000-12-15	37.12	37.12	36.93	36.93	263
2000-12-18	37.50	37.69	37.50	37.69	1583
2000-12-19	37.69	37.69	37.69	37.69	461
2000-12-20	37.50	38.63	37.50	38.63	395
2000-12-21	39.96	40.15	38.44	38.63	2441
2000-12-22	38.44	39.01	38.44	38.44	2243
2000-12-26	38.06	40.91	38.06	40.91	1979
2000-12-27	39.39	39.39	38.82	39.20	5147
2000-12-28	39.39	40.53	39.01	39.39	9437
2000-12-29	40.53	40.53	39.39	40.15	5081
2001-01-02	40.15	41.28	40.15	40.81	6269
2001-01-03	41.28	42.04	40.72	41.28	4883
2001-01-04	42.23	42.23	41.85	41.85	461
2001-01-05	42.23	42.80	41.85	42.42	6995
2001-01-08	42.80	43.94	42.42	42.99	3365
2001-01-09	43.94	45.64	43.94	45.45	19866
2001-01-10	45.45	45.55	45.26	45.45	18546
2001-01-11	45.26	45.45	44.50	44.69	8843
2001-01-12	45.55	45.55	44.12	44.12	3035
2001-01-16	43.75	45.07	43.18	45.07	2903
2001-01-17	45.07	47.34	45.07	45.45	22837
2001-01-18	45.45	45.45	43.94	43.94	923
2001-01-19	43.94	44.69	43.75	43.75	22309
2001-01-22	45.83	45.83	42.99	45.45	1451
2001-01-24	43.18	43.18	43.18	43.18	791
2001-01-25	43.18	43.18	42.99	42.99	923
2001-01-26	44.12	44.88	43.56	44.31	20130
2001-01-29	44.69	44.88	44.31	44.31	2309
2001-01-30	44.50	44.50	44.31	44.31	2969
2001-01-31	44.31	44.69	44.31	44.69	923
2001-02-01	44.69	45.83	44.31	45.83	5147
2001-02-02	46.11	46.11	46.11	46.11	131
2001-02-05	45.64	46.11	45.64	46.11	3629
2001-02-06	45.45	46.30	45.45	46.30	1913
2001-02-07	46.30	46.30	45.64	46.21	593
2001-02-08	46.02	46.02	45.83	45.83	395
2001-02-09	45.83	45.83	45.83	45.83	3167
2001-02-12	46.68	46.68	45.45	45.83	395
2001-02-13	45.83	45.83	45.45	45.45	725
2001-02-14	45.45	45.83	45.07	45.83	659
2001-02-15	45.45	45.45	45.07	45.07	923
2001-02-16	45.07	45.07	44.69	45.07	1781
2001-02-20	44.69	44.69	44.69	44.69	65
2001-02-21	44.69	44.88	44.69	44.69	3827
2001-02-22	44.69	45.45	44.69	45.45	2243
2001-02-23	45.45	45.45	45.45	45.45	65
2001-02-26	45.45	45.83	44.69	44.88	4751
2001-02-27	44.88	45.55	44.88	45.45	2639
2001-02-28	44.88	45.45	44.88	44.88	791
2001-03-01	44.88	45.07	44.88	44.88	5675
2001-03-02	44.88	45.07	44.88	44.88	1913
2001-03-05	44.88	45.45	44.88	44.88	51681
2001-03-06	44.98	44.98	44.60	44.60	39866
2001-03-07	44.60	44.98	44.60	44.60	4091
2001-03-08	44.98	44.98	44.60	44.88	4421
2001-03-09	44.60	44.60	44.60	44.60	329
2001-03-12	44.60	44.88	44.50	44.50	2309
2001-03-13	44.50	44.79	44.50	44.69	1781
2001-03-15	44.69	44.69	42.23	42.23	2441
2001-03-16	42.42	42.80	42.04	42.04	1187
2001-03-19	42.42	42.80	41.28	42.42	2903
2001-03-20	42.99	43.18	42.99	43.18	263
2001-03-21	42.42	43.18	42.42	42.42	395
2001-03-22	42.42	42.42	41.66	41.66	2111
2001-03-23	42.42	43.56	42.23	43.56	10560
2001-03-26	43.56	43.56	43.56	43.56	725
2001-03-27	43.27	43.37	43.27	43.37	659
2001-03-28	43.18	43.18	43.18	43.18	593
2001-03-29	42.99	43.18	42.99	43.18	7853
2001-03-30	43.18	43.94	43.18	43.94	1385
2001-04-02	43.94	43.94	42.99	42.99	395
2001-04-03	42.99	42.99	42.61	42.61	593
2001-04-04	43.37	43.37	42.23	42.23	1253
2001-04-05	42.42	43.56	42.42	43.56	395
2001-04-06	43.94	44.31	43.56	44.12	8381
2001-04-09	42.04	42.04	41.68	41.68	2969
2001-04-10	41.66	42.42	41.28	41.28	1781
2001-04-11	41.66	42.42	41.47	42.42	1913
2001-04-12	41.66	41.66	41.66	41.66	593
2001-04-16	42.42	42.42	41.24	42.27	3893
2001-04-17	42.27	42.42	41.28	42.42	3563
2001-04-18	42.42	42.57	42.27	42.42	6203
2001-04-19	42.42	43.71	42.42	42.57	5873
2001-04-20	43.18	43.18	42.80	42.80	791
2001-04-23	42.80	42.80	42.69	42.71	27061
2001-04-24	42.51	43.94	42.51	43.94	20328
2001-04-25	43.33	43.33	42.95	42.95	593
2001-04-27	43.94	44.16	43.18	44.01	6995
2001-04-30	43.63	44.09	43.63	44.09	593
2001-05-01	44.30	45.07	43.94	44.69	3563
2001-05-02	45.07	45.07	45.07	45.07	263
2001-05-03	44.69	45.45	44.69	45.45	2771
2001-05-04	45.00	45.30	45.00	45.00	1385
2001-05-07	45.45	51.51	45.45	49.89	18546
2001-05-08	49.39	51.13	49.01	50.30	4751
2001-05-09	50.30	51.89	50.30	51.66	7787
2001-05-10	51.31	51.31	50.00	50.00	2639
2001-05-11	50.30	50.30	49.83	49.83	527
2001-05-14	49.83	50.36	49.83	49.83	1253
2001-05-15	49.83	50.37	49.77	50.37	1385
2001-05-16	50.37	51.13	50.00	50.75	2903
2001-05-17	50.60	51.13	50.15	51.04	2177
2001-05-18	50.16	51.06	50.01	51.06	4091
2001-05-21	50.15	51.06	50.15	51.06	329
2001-05-22	51.06	51.13	49.47	49.47	4817
2001-05-23	49.39	49.39	49.33	49.33	329
2001-05-24	49.84	50.90	49.39	49.71	1385
2001-05-25	50.78	51.86	50.78	50.83	3959
2001-05-29	51.86	51.86	50.34	51.28	1517
2001-05-30	51.28	51.28	50.19	50.68	3167
2001-05-31	50.68	50.68	49.97	49.97	8579
2001-06-01	50.68	50.93	50.68	50.93	1649
2001-06-04	51.06	51.81	51.06	51.30	7787
2001-06-05	51.33	52.42	50.75	52.42	18216
2001-06-06	51.81	53.18	51.81	53.18	15774
2001-06-07	53.18	53.18	52.80	53.18	7985
2001-06-08	53.06	53.18	52.86	53.18	13992
2001-06-11	53.18	53.75	53.18	53.25	10296
2001-06-12	53.25	53.25	51.68	51.68	2375
2001-06-13	51.68	52.50	51.59	52.50	2309
2001-06-14	52.50	52.50	51.13	52.27	1451
2001-06-15	51.51	52.27	50.75	52.27	4421
2001-06-18	52.27	52.87	51.21	52.72	9503
2001-06-19	51.97	52.87	51.13	52.65	1913
2001-06-20	52.65	52.87	51.59	52.87	4817
2001-06-21	52.87	53.15	52.72	53.15	4025
2001-06-22	53.15	53.18	52.27	53.18	2111
2001-06-25	53.18	53.18	52.51	53.18	4355
2001-06-26	53.18	53.18	52.56	53.18	9173
2001-06-27	53.03	53.18	53.03	53.07	13398
2001-06-28	52.78	52.87	52.01	52.87	5015
2001-06-29	52.01	55.07	51.89	53.09	60394
2001-07-02	54.54	54.54	53.03	53.24	26995
2001-07-03	53.04	53.59	52.95	53.39	9041
2001-07-05	53.03	53.33	52.95	53.03	6665
2001-07-06	53.25	53.25	52.50	52.95	11022
2001-07-09	52.50	53.63	52.50	52.80	7325
2001-07-10	52.80	53.74	52.72	53.18	12144
2001-07-11	53.46	54.62	53.18	54.62	21979
2001-07-12	54.77	57.80	54.62	57.80	11814
2001-07-13	57.80	58.18	56.51	57.57	6071
2001-07-16	57.56	57.56	56.34	56.34	7325
2001-07-17	56.34	56.34	54.71	56.21	3365
2001-07-18	55.87	57.80	55.87	56.57	29635
2001-07-19	57.57	58.12	57.13	57.63	6665
2001-07-20	57.51	58.71	57.51	57.57	9107
2001-07-23	58.74	58.78	57.56	57.65	2573
2001-07-24	57.81	57.81	57.45	57.68	16896
2001-07-25	57.75	58.06	57.42	57.63	3431
2001-07-26	57.81	58.57	57.19	58.57	9371
2001-07-27	58.51	61.30	58.10	60.22	7391
2001-07-30	60.45	60.98	59.84	60.60	9239
2001-07-31	60.60	62.87	59.89	59.98	21517
2001-08-01	60.34	61.89	60.34	61.89	11880
2001-08-02	61.89	61.89	61.07	61.83	2837
2001-08-03	61.24	61.89	61.24	61.24	9107
2001-08-06	61.74	61.74	61.15	61.59	10560
2001-08-07	61.95	61.95	60.68	61.74	4091
2001-08-08	61.86	61.96	61.43	61.59	7787
2001-08-09	61.59	61.95	61.59	61.89	6401
2001-08-10	61.59	62.49	60.99	62.49	9899
2001-08-13	61.84	63.10	61.84	62.69	6335
2001-08-14	63.22	63.99	63.22	63.39	8051
2001-08-15	64.01	65.89	63.89	64.84	11682
2001-08-16	65.51	65.74	64.62	65.74	4223
2001-08-17	65.37	65.37	64.24	64.28	1649
2001-08-20	65.75	66.42	64.36	65.52	2705
2001-08-21	65.52	65.52	64.96	64.98	6731
2001-08-22	65.07	65.60	64.96	65.60	7193
2001-08-23	65.90	65.90	64.86	64.90	10758
2001-08-24	64.90	65.83	64.54	65.59	6467
2001-08-27	65.15	65.15	64.25	64.31	14190
2001-08-28	64.25	64.25	60.66	62.51	10164
2001-08-29	62.12	62.37	61.48	61.49	18612
2001-08-30	61.51	62.49	61.51	62.49	9437
2001-08-31	61.62	62.12	61.36	61.78	4157
2001-09-04	61.66	62.12	61.15	61.15	2969
2001-09-05	61.15	61.15	60.22	60.46	3629
2001-09-06	61.12	61.12	59.48	59.48	5279
2001-09-07	59.92	60.30	59.77	60.30	527
2001-09-10	60.60	61.36	60.30	60.69	4553
2001-09-17	60.68	60.68	59.57	59.57	6665
2001-09-18	60.98	60.98	59.25	59.25	12672
2001-09-19	59.27	59.84	59.09	59.51	13530
2001-09-20	58.89	59.46	58.89	58.98	1121
2001-09-21	58.89	59.09	58.13	58.13	3563
2001-09-24	58.13	58.21	56.69	57.53	2705
2001-09-25	57.53	59.42	56.93	59.42	7787
2001-09-26	59.42	60.56	58.30	60.56	3959
2001-09-27	60.56	62.83	59.18	62.83	10758
2001-09-28	62.72	63.93	62.72	63.92	12606
2001-10-01	63.93	65.15	63.93	65.07	1715
2001-10-02	63.60	64.80	63.60	64.01	1385
2001-10-03	64.84	65.93	64.84	65.93	1715
2001-10-04	66.28	66.66	63.89	66.66	15840
2001-10-05	64.15	64.21	63.48	63.48	2705
2001-10-08	65.13	65.15	63.63	64.24	1583
2001-10-09	63.43	63.43	63.10	63.24	2045
2001-10-10	63.05	63.71	63.05	63.71	461
2001-10-11	63.40	63.40	62.31	63.39	5081
2001-10-12	62.42	63.05	62.42	63.05	3431
2001-10-15	59.84	63.28	59.84	63.25	5015
2001-10-16	61.39	63.69	61.39	62.12	4685
2001-10-17	62.49	62.49	60.77	61.81	5675
2001-10-18	59.92	61.16	59.92	60.71	2969
2001-10-19	60.60	61.36	60.60	60.98	6203
2001-10-22	62.12	62.21	61.02	62.12	8117
2001-10-23	62.12	62.21	62.12	62.21	3365
2001-10-24	61.39	61.40	61.39	61.39	1781
2001-10-25	62.25	62.59	61.43	61.78	9965
2001-10-26	62.63	65.15	62.63	64.78	3035
2001-10-29	62.27	62.30	61.90	61.95	3431
2001-10-30	61.95	62.65	61.83	62.65	5609
2001-10-31	63.02	63.42	63.01	63.42	1319
2001-11-01	63.42	65.28	62.65	63.71	5873
2001-11-02	63.63	65.30	62.16	62.81	21517
2001-11-05	63.10	63.10	56.96	56.96	10230
2001-11-06	57.65	58.93	56.75	58.87	11484
2001-11-07	58.90	59.09	57.99	58.18	1781
2001-11-08	58.21	58.87	58.18	58.48	3893
2001-11-09	58.18	58.57	57.96	57.96	1319
2001-11-12	59.19	59.19	57.95	58.37	1319
2001-11-13	58.21	59.09	58.21	58.28	1187
2001-11-14	58.34	58.84	57.62	58.77	4487
2001-11-15	59.19	63.96	59.19	63.63	16764
2001-11-16	64.01	64.98	63.42	64.31	6467
2001-11-19	64.54	66.05	63.12	65.98	12210
2001-11-20	66.05	66.39	65.30	65.57	1781
2001-11-21	65.30	65.90	64.78	64.80	2441
2001-11-26	65.89	66.66	65.42	65.42	989
2001-11-27	65.36	67.87	65.15	67.80	4619
2001-11-28	67.95	68.93	67.95	68.05	3563
2001-11-29	68.92	68.92	67.49	68.63	2837
2001-11-30	67.68	68.40	66.43	66.43	8513
2001-12-03	66.37	67.07	66.37	66.74	2045
2001-12-04	66.52	66.66	65.60	66.21	2639
2001-12-05	65.30	67.65	65.30	67.65	2639
2001-12-06	66.74	68.05	66.69	66.69	2441
2001-12-07	67.65	67.65	66.21	66.21	21121
2001-12-10	66.28	66.28	64.77	65.15	15708
2001-12-11	65.33	65.90	64.71	65.68	2639
2001-12-12	65.30	66.66	65.30	66.45	2837
2001-12-13	65.83	66.49	65.10	65.83	12408
2001-12-14	66.07	66.66	65.22	66.66	11748
2001-12-17	66.71	68.18	66.02	68.18	6533
2001-12-18	67.43	69.45	67.43	69.45	4487
2001-12-19	69.68	69.69	68.93	69.08	5741
2001-12-20	68.71	69.78	68.71	68.93	2375
2001-12-21	70.05	70.45	68.95	70.45	10098
2001-12-24	70.37	70.37	69.98	69.98	593
2001-12-26	70.45	71.21	70.21	71.21	1649
2001-12-27	71.21	71.21	70.31	70.83	3563
2001-12-28	70.52	70.52	70.01	70.30	6863
2001-12-31	69.74	70.30	69.72	70.30	1715
2002-01-02	68.93	69.69	67.42	67.42	6863
2002-01-03	67.33	68.01	67.13	68.01	1319
2002-01-04	68.02	68.15	67.12	67.51	1781
2002-01-07	67.80	68.18	67.04	67.12	2903
2002-01-08	67.71	67.71	66.51	67.40	2639
2002-01-09	67.40	67.55	66.66	66.83	1781
2002-01-10	67.49	67.49	66.81	67.04	3959
2002-01-11	67.51	67.55	67.27	67.55	2573
2002-01-14	66.66	68.18	66.66	67.42	2309
2002-01-15	67.43	68.02	67.43	68.02	1055
2002-01-16	67.57	67.57	67.57	67.57	2309
2002-01-17	67.42	67.51	66.84	67.51	6203
2002-01-18	66.84	67.80	66.84	67.27	8183
2002-01-22	67.28	67.72	67.12	67.12	5015
2002-01-23	66.84	67.42	66.84	67.42	2903
2002-01-24	67.72	67.72	66.96	67.57	1055
2002-01-25	67.42	67.62	67.42	67.62	197
2002-01-28	67.72	67.72	67.71	67.72	593
2002-01-29	67.48	67.80	66.28	66.74	4355
2002-01-30	66.25	67.42	66.25	67.42	2705
2002-01-31	67.42	69.31	67.42	69.31	10824
2002-02-01	68.87	69.31	68.49	68.63	11748
2002-02-04	68.49	68.60	67.99	68.05	2243
2002-02-05	68.18	68.25	68.18	68.25	1649
2002-02-06	68.43	68.63	67.74	68.63	11814
2002-02-07	68.78	68.78	68.15	68.52	1517
2002-02-08	68.43	68.78	68.43	68.78	593
2002-02-11	68.18	68.18	68.18	68.18	131
2002-02-12	67.72	68.52	67.72	68.02	2441
2002-02-13	68.42	68.42	67.83	68.18	5015
2002-02-14	68.40	68.40	67.95	67.98	1253
2002-02-15	67.95	67.96	67.57	67.57	923
2002-02-19	67.42	67.87	67.19	67.19	1253
2002-02-20	68.02	68.02	67.42	67.80	2441
2002-02-21	67.72	67.80	66.81	66.81	1913
2002-02-22	66.81	67.93	66.81	67.93	1385
2002-02-25	67.77	68.63	67.77	67.80	1649
2002-02-26	67.54	68.52	67.49	68.52	1253
2002-02-27	68.18	68.18	68.18	68.18	395
2002-02-28	68.18	68.68	67.80	67.80	1781
2002-03-01	68.48	68.93	68.48	68.93	5345
2002-03-04	68.93	69.83	68.48	69.58	2441
2002-03-05	69.83	70.19	69.68	69.68	1715
2002-03-06	70.07	70.07	69.68	69.68	593
2002-03-07	70.30	70.30	70.30	70.30	329
2002-03-08	69.99	70.45	69.69	70.45	857
2002-03-11	70.75	70.75	69.93	70.45	1583
2002-03-12	70.45	70.45	69.89	70.45	2177
2002-03-13	70.60	70.60	69.74	69.74	131
2002-03-14	70.58	70.58	69.61	69.69	3563
2002-03-15	69.48	70.55	69.46	70.15	8183
2002-03-18	70.21	72.46	70.21	71.49	12342
2002-03-19	71.49	72.71	71.49	71.98	2045
2002-03-20	72.69	72.69	71.92	71.92	2111
2002-03-21	71.63	72.58	71.54	72.58	1253
2002-03-22	72.58	72.58	71.16	71.48	3431
2002-03-25	71.18	71.99	71.18	71.89	2177
2002-03-26	71.81	71.81	70.13	71.10	5873
2002-03-27	70.45	71.10	70.42	71.10	2903
2002-03-28	70.98	71.86	70.98	71.66	7061
2002-04-01	71.66	72.24	71.21	72.22	3101
2002-04-02	71.30	71.74	71.30	71.40	4817
2002-04-03	71.51	71.92	71.36	71.36	329
2002-04-04	71.21	71.87	71.21	71.60	4223
2002-04-05	72.16	72.16	71.28	71.28	27787
2002-04-08	71.58	72.30	71.51	71.51	8645
2002-04-09	72.24	72.42	71.19	71.21	4487
2002-04-10	72.27	72.27	71.01	71.74	30295
2002-04-11	72.42	72.42	70.45	70.90	5609
2002-04-12	71.22	71.51	71.08	71.42	3629
2002-04-15	71.34	71.72	71.11	71.40	1451
2002-04-16	71.71	71.71	71.24	71.51	3431
2002-04-17	71.58	71.58	71.04	71.54	4619
2002-04-18	71.58	71.58	71.39	71.43	3233
2002-04-19	71.58	71.74	71.51	71.51	989
2002-04-22	71.51	71.51	71.13	71.49	1055
2002-04-23	71.21	71.25	70.72	71.25	923
2002-04-24	71.80	71.80	70.60	70.60	4619
2002-04-25	71.19	71.55	70.60	71.21	1055
2002-04-26	70.60	71.21	70.07	70.07	9635
2002-04-29	71.66	73.37	71.25	72.72	18282
2002-04-30	73.01	74.61	72.86	74.61	7259
2002-05-01	74.90	77.63	74.25	77.63	7589
2002-05-02	77.64	79.69	76.28	79.61	5279
2002-05-03	79.89	81.96	79.19	79.19	21319
2002-05-06	80.14	80.14	78.02	78.07	13794
2002-05-07	78.07	78.25	76.86	77.46	10560
2002-05-08	77.61	77.61	76.89	77.27	2639
2002-05-09	77.19	77.30	77.13	77.14	1649
2002-05-10	77.14	77.27	77.04	77.04	6269
2002-05-13	77.80	77.80	76.64	76.64	1913
2002-05-14	77.19	77.93	76.58	77.87	24289
2002-05-15	78.25	78.25	77.49	77.72	3431
2002-05-16	78.01	78.01	76.58	77.42	4487
2002-05-17	77.42	77.42	76.77	77.39	5147
2002-05-20	77.42	78.02	77.27	78.02	12606
2002-05-21	77.58	78.02	77.54	77.84	8051
2002-05-22	78.02	78.02	77.08	77.08	1913
2002-05-23	77.08	78.01	77.08	77.66	2903
2002-05-24	76.93	77.66	76.71	76.71	6335
2002-05-28	77.27	77.39	76.89	77.34	7193
2002-05-29	76.81	77.27	76.51	77.14	2705
2002-05-30	77.01	77.87	76.86	77.87	11484
2002-05-31	76.52	78.54	76.52	77.81	11550
2002-06-03	77.80	78.02	77.61	77.61	2639
2002-06-04	77.57	78.02	77.57	77.87	1517
2002-06-05	78.39	78.39	76.30	76.61	7655
2002-06-06	76.31	77.46	72.89	72.89	7391
2002-06-07	72.89	73.78	72.27	73.78	5147
2002-06-10	73.33	74.92	73.01	74.31	5807
2002-06-11	74.69	76.08	74.18	76.08	5081
2002-06-12	74.63	76.11	73.25	74.24	4289
2002-06-13	73.63	74.61	73.14	73.14	1781
2002-06-14	73.11	73.14	72.74	72.74	1649
2002-06-17	73.87	73.87	72.19	72.84	3761
2002-06-18	72.86	74.99	72.86	74.99	9965
2002-06-19	75.39	77.64	74.24	76.36	10824
2002-06-20	76.87	79.54	76.74	79.45	5807
2002-06-21	78.78	81.05	78.57	80.30	8975
2002-06-24	80.28	83.58	80.28	83.55	8117
2002-06-25	84.07	84.43	83.61	83.92	4091
2002-06-26	83.33	83.48	80.30	83.08	8777
2002-06-27	83.33	83.83	83.10	83.78	3167
2002-06-28	84.05	87.46	83.60	87.46	47721
2002-07-01	86.36	86.81	83.05	86.81	7853
2002-07-02	84.84	86.36	83.33	85.98	10032
2002-07-03	86.13	86.13	83.46	84.45	6071
2002-07-05	83.93	85.20	83.83	85.07	3497
2002-07-08	84.84	86.78	84.57	84.93	10692
2002-07-09	85.27	85.60	84.08	84.11	13266
2002-07-10	84.10	84.45	82.98	83.33	10428
2002-07-11	83.31	83.33	82.05	82.57	5807
2002-07-12	82.57	82.57	81.58	81.58	725
2002-07-15	82.08	82.31	79.92	80.67	5147
2002-07-16	77.32	81.77	77.27	80.68	6137
2002-07-17	81.09	81.09	73.86	78.18	6335
2002-07-18	78.14	78.18	75.00	75.00	5917
2002-07-19	76.18	77.27	75.46	75.77	8403
2002-07-22	76.36	77.27	75.77	77.27	2463
2002-07-23	78.41	79.41	74.32	74.32	6555
2002-07-24	73.18	79.32	72.14	79.32	4619
2002-07-25	79.05	79.09	78.00	78.00	4003
2002-07-26	78.05	79.73	76.36	76.36	3585
2002-07-29	78.86	81.59	78.86	80.00	9503
2002-07-30	79.91	80.91	77.64	79.64	1957
2002-07-31	79.32	79.32	72.32	72.64	2287
2002-08-01	72.77	77.96	72.77	77.73	5587
2002-08-02	78.18	78.18	75.00	75.00	4333
2002-08-05	77.46	82.46	77.27	82.46	3541
2002-08-06	81.55	84.32	80.68	84.05	13000
2002-08-07	85.00	85.86	81.82	81.82	3255
2002-08-08	81.73	84.55	81.73	84.55	923
2002-08-09	84.09	84.09	81.82	81.82	1055
2002-08-12	83.64	83.64	80.91	80.91	7765
2002-08-13	80.91	82.73	79.68	79.68	1693
2002-08-14	79.55	82.73	79.55	82.73	3277
2002-08-15	82.73	82.96	81.59	81.82	7149
2002-08-16	82.36	82.96	82.09	82.96	2001
2002-08-19	82.91	84.05	82.23	82.73	7853
2002-08-20	83.64	83.64	82.05	82.05	439
2002-08-21	83.55	83.64	82.18	83.64	3695
2002-08-22	83.82	83.82	82.68	82.68	3761
2002-08-23	82.96	82.96	80.68	82.36	3453
2002-08-26	79.50	83.64	79.36	82.73	5433
2002-08-27	83.36	83.64	81.73	81.73	3123
2002-08-28	81.36	82.59	81.36	81.86	14408
2002-08-29	82.00	84.09	81.82	84.05	4883
2002-08-30	84.18	85.73	82.77	84.09	3761
2002-09-03	83.23	83.23	80.27	80.36	5279
2002-09-04	80.86	83.27	80.36	82.32	1495
2002-09-05	82.68	85.05	79.82	83.68	2265
2002-09-06	84.82	88.64	83.77	86.91	3805
2002-09-09	88.18	88.59	86.82	88.50	2199
2002-09-10	88.64	90.68	88.55	90.00	1561
2002-09-11	90.23	98.18	89.77	98.18	23164
2002-09-12	94.96	95.46	90.64	93.18	10558
2002-09-13	93.18	93.18	89.77	89.77	26706
2002-09-16	89.68	90.68	84.32	84.32	10844
2002-09-17	86.36	86.36	83.23	83.91	7193
2002-09-18	84.05	85.23	81.68	82.77	8579
2002-09-19	81.82	83.82	79.18	79.18	5983
2002-09-20	79.59	80.82	78.18	79.91	7017
2002-09-23	78.41	81.64	78.41	81.59	5829
2002-09-24	79.77	85.00	79.18	83.68	6797
2002-09-25	85.00	89.36	84.09	88.05	5631
2002-09-26	87.77	88.64	87.64	88.41	2397
2002-09-27	88.00	88.46	86.59	86.59	3585
2002-09-30	86.64	87.18	84.96	87.18	1517
2002-10-01	88.64	89.55	84.82	89.05	6731
2002-10-02	87.73	88.86	86.77	87.27	4575
2002-10-03	87.18	87.23	85.23	85.36	7919
2002-10-04	86.36	86.36	83.41	83.41	2925
2002-10-07	83.68	85.50	81.82	81.82	945
2002-10-08	81.82	83.77	81.50	81.82	1781
2002-10-09	81.41	81.73	77.46	77.82	1869
2002-10-10	77.32	79.09	76.59	78.23	3849
2002-10-11	77.09	81.59	77.09	78.64	1385
2002-10-14	78.36	79.50	75.96	76.05	2287
2002-10-15	75.23	79.96	75.23	77.27	5301
2002-10-16	76.14	78.41	76.14	76.36	2969
2002-10-17	76.18	77.82	76.14	77.18	4597
2002-10-18	76.05	77.73	76.05	77.27	5895
2002-10-21	77.05	77.77	76.96	77.77	1231
2002-10-22	77.91	78.86	75.73	77.14	4069
2002-10-23	77.32	78.55	76.59	77.32	2991
2002-10-24	78.73	78.82	76.59	76.59	1781
2002-10-25	76.59	79.50	76.41	77.27	6357
2002-10-28	76.55	78.68	76.50	77.64	1231
2002-10-29	78.50	81.36	78.46	81.36	2111
2002-10-30	81.32	85.55	81.32	84.05	2397
2002-10-31	85.68	87.73	84.32	86.14	1935
2002-11-01	87.96	90.82	85.23	90.82	2903
2002-11-04	90.91	91.86	85.77	87.96	5125
2002-11-05	86.14	88.59	86.14	87.46	747
2002-11-06	88.23	91.59	88.23	91.59	2375
2002-11-07	90.14	90.55	87.41	88.14	1495
2002-11-08	87.64	89.91	84.96	86.27	2595
2002-11-11	85.00	85.46	84.68	84.68	3211
2002-11-12	84.50	88.18	84.50	87.27	1341
2002-11-13	87.41	87.41	86.27	86.32	1033
2002-11-14	87.23	88.18	85.14	87.73	2793
2002-11-15	87.68	88.14	84.55	84.55	747
2002-11-18	86.82	87.82	85.27	85.55	1033
2002-11-19	85.14	86.64	85.14	85.68	2133
2002-11-20	86.32	87.14	85.23	87.05	2067
2002-11-21	87.00	88.41	87.00	88.18	1561
2002-11-22	87.64	88.36	81.23	81.55	8821
2002-11-25	81.96	83.96	81.59	83.96	1495
2002-11-26	83.36	83.36	81.91	82.55	3189
2002-11-27	84.09	86.18	83.18	86.14	3607
2002-11-29	85.00	86.00	84.18	84.18	2749
2002-12-02	84.14	85.59	83.91	83.91	989
2002-12-03	86.14	86.14	82.14	83.27	1649
2002-12-04	82.14	84.46	81.91	82.96	2067
2002-12-05	83.77	83.77	81.14	81.18	549
2002-12-06	81.14	82.27	81.14	82.27	505
2002-12-09	82.00	83.50	81.96	82.09	2595
2002-12-10	82.27	84.09	82.27	83.32	1011
2002-12-11	82.55	84.00	82.18	82.73	1539
2002-12-12	83.05	83.91	82.14	82.86	2067
2002-12-13	83.55	83.68	80.00	81.41	6907
2002-12-16	81.46	84.82	81.32	84.55	2529
2002-12-17	80.82	83.86	80.82	83.36	1693
2002-12-18	84.32	86.09	82.91	84.32	1275
2002-12-19	86.09	86.32	84.09	86.18	1935
2002-12-20	80.86	88.09	78.64	82.64	18830
2002-12-23	82.05	86.77	81.82	86.73	5521
2002-12-24	86.64	86.77	84.64	86.77	461
2002-12-26	86.18	87.09	84.96	84.96	1011
2002-12-27	86.36	86.77	83.64	86.41	2947
2002-12-30	86.32	87.46	82.86	86.00	5323
2002-12-31	84.09	88.18	84.09	85.64	6577
2003-01-02	86.73	86.73	84.55	85.50	1737
2003-01-03	86.68	87.05	83.91	83.91	1737
2003-01-06	83.86	87.27	82.96	86.41	3057
2003-01-07	85.96	88.18	84.73	85.41	1957
2003-01-08	83.82	87.27	83.82	84.09	15024
2003-01-09	86.36	86.82	84.55	86.64	1649
2003-01-10	84.55	87.96	84.55	87.64	1231
2003-01-13	86.73	87.55	85.27	85.82	3211
2003-01-14	85.82	86.09	85.23	86.09	901
2003-01-15	88.41	88.77	86.14	88.68	2925
2003-01-16	88.86	88.96	87.27	88.73	4201
2003-01-17	89.09	89.14	87.27	88.00	1539
2003-01-21	87.41	89.09	87.27	88.14	7325
2003-01-22	87.05	89.32	86.23	87.05	1275
2003-01-23	85.23	87.96	85.23	87.68	1847
2003-01-24	86.55	87.05	85.86	85.91	4421
2003-01-27	85.91	87.50	85.91	87.27	16850
2003-01-28	86.55	88.68	86.14	88.68	19314
2003-01-29	88.41	88.64	87.05	88.46	4883
2003-01-30	87.82	89.50	87.77	89.50	6907
2003-01-31	90.00	90.00	87.96	89.23	2551
2003-02-03	89.77	89.77	88.36	89.50	1429
2003-02-04	88.36	88.73	87.77	88.68	1957
2003-02-05	88.27	88.46	86.41	87.50	3739
2003-02-06	86.91	89.32	85.96	88.96	8183
2003-02-07	89.00	89.09	87.32	87.32	3651
2003-02-10	87.73	89.27	86.82	89.05	2111
2003-02-11	86.05	88.41	85.91	88.18	3123
2003-02-12	88.14	88.14	87.27	87.50	4025
2003-02-13	87.05	88.77	86.36	87.82	3343
2003-02-14	87.96	88.59	87.64	88.14	747
2003-02-18	87.32	88.14	86.68	88.09	4509
2003-02-19	87.50	88.14	87.36	87.50	2793
2003-02-20	87.50	87.91	87.46	87.91	615
2003-02-21	88.14	88.64	87.73	88.50	2309
2003-02-24	88.05	89.05	87.50	88.82	2067
2003-02-25	87.59	89.23	87.59	89.14	2177
2003-02-26	88.68	89.55	88.00	88.91	8667
2003-02-27	88.41	90.41	87.77	90.32	7061
2003-02-28	90.36	90.46	87.77	87.86	2331
2003-03-03	89.36	89.36	87.27	88.23	1341
2003-03-04	87.09	87.27	83.59	85.18	8997
2003-03-05	85.18	85.86	84.14	84.96	3651
2003-03-06	84.73	86.00	82.50	83.73	1693
2003-03-07	83.64	85.64	83.64	84.64	2441
2003-03-10	83.86	84.36	83.64	84.00	1693
2003-03-11	83.59	84.09	82.55	82.59	9701
2003-03-12	82.36	82.50	80.86	82.27	11262
2003-03-13	80.73	84.64	80.73	84.05	1803
2003-03-14	84.18	85.23	83.64	83.68	1319
2003-03-17	84.41	86.50	83.00	86.50	4729
2003-03-18	86.41	88.55	83.59	86.32	7193
2003-03-19	86.55	87.14	83.73	87.09	5081
2003-03-20	86.82	87.23	84.59	85.41	1341
2003-03-21	90.00	90.00	84.09	87.96	4971
2003-03-24	85.27	87.91	85.27	87.00	1209
2003-03-25	88.09	88.64	87.09	88.46	1253
2003-03-26	87.86	88.64	87.73	87.96	1891
2003-03-27	86.96	88.55	86.96	88.23	1011
2003-03-28	87.77	88.68	87.77	88.18	2243
2003-03-31	87.46	88.59	85.23	88.14	4707
2003-04-01	89.05	89.05	87.14	87.91	4553
2003-04-02	88.46	88.46	86.36	86.46	5037
2003-04-03	87.64	87.64	86.14	86.14	835
2003-04-04	87.41	87.64	85.86	86.36	8293
2003-04-07	86.41	87.55	86.09	86.96	10624
2003-04-08	86.36	86.55	85.46	86.36	5499
2003-04-09	86.32	86.36	85.64	86.36	2287
2003-04-10	86.36	86.59	85.86	85.91	3651
2003-04-11	85.91	86.55	84.96	84.96	5917
2003-04-14	85.73	86.36	84.73	86.27	8865
2003-04-15	85.14	86.36	85.00	85.59	2573
2003-04-16	85.00	85.23	82.73	85.18	4311
2003-04-17	85.18	85.23	82.05	83.73	7171
2003-04-21	82.91	84.09	82.91	84.09	835
2003-04-22	86.36	86.36	83.86	84.46	4135
2003-04-23	84.96	85.00	82.27	83.50	4839
2003-04-24	83.23	84.32	83.18	84.00	2199
2003-04-25	83.36	84.09	82.68	83.96	2573
2003-04-28	84.09	84.36	84.00	84.32	3651
2003-04-29	84.14	84.36	83.86	84.23	8491
2003-04-30	83.91	84.32	83.82	84.00	1847
2003-05-01	84.32	85.91	83.86	85.86	8359
2003-05-02	84.64	86.36	84.27	85.82	7215
2003-05-05	84.23	85.91	84.23	85.36	2683
2003-05-06	85.36	85.91	84.50	85.50	3013
2003-05-07	85.86	85.91	84.50	84.50	2419
2003-05-08	84.50	84.50	82.96	83.05	1385
2003-05-09	83.05	84.77	82.96	83.68	1847
2003-05-12	83.68	83.68	81.82	82.05	3981
2003-05-13	81.82	82.27	80.68	81.82	4817
2003-05-14	81.77	81.77	77.27	78.23	10624
2003-05-15	78.32	79.14	77.82	78.86	4069
2003-05-16	79.23	79.36	77.82	78.86	1935
2003-05-19	79.55	79.55	74.32	74.36	3585
2003-05-20	75.00	75.82	74.50	75.23	1803
2003-05-21	75.55	80.46	75.55	80.05	2771
2003-05-22	79.09	80.46	77.82	78.46	725
2003-05-23	78.64	80.18	78.64	79.73	989
2003-05-27	80.41	80.77	77.77	77.82	3123
2003-05-28	77.41	79.18	77.14	77.14	4663
2003-05-29	80.00	80.23	78.59	79.09	3453
2003-05-30	79.50	81.59	79.50	80.68	2947
2003-06-02	81.82	82.27	77.05	77.05	3651
2003-06-03	77.27	79.36	76.64	78.14	3915
2003-06-04	80.36	80.36	77.05	77.05	4773
2003-06-05	77.73	80.55	77.68	79.68	4641
2003-06-06	80.64	81.82	77.73	78.23	5807
2003-06-09	76.64	80.00	76.59	78.00	4465
2003-06-10	79.91	79.91	78.00	79.77	1869
2003-06-11	78.23	82.00	78.00	81.55	4333
2003-06-12	81.59	81.59	80.27	80.64	989
2003-06-13	81.23	81.23	79.32	79.77	1737
2003-06-16	79.82	81.55	79.77	80.18	2111
2003-06-17	79.14	80.73	79.14	80.23	1099
2003-06-18	79.55	81.96	79.55	81.32	2001
2003-06-19	81.27	82.32	78.91	79.09	4663
2003-06-20	80.91	80.91	76.55	77.86	2793
2003-06-23	76.14	79.50	75.14	78.82	4839
2003-06-24	79.64	79.64	76.91	77.14	2529
2003-06-25	77.64	79.86	76.64	78.32	3607
2003-06-26	79.50	79.50	77.05	79.46	1737
2003-06-27	79.55	80.73	79.05	80.23	3035
2003-06-30	80.73	82.05	77.05	78.32	16740
2003-07-01	78.32	80.68	77.05	79.14	3629
2003-07-02	80.64	82.00	78.64	80.00	4047
2003-07-03	80.82	82.09	80.82	81.82	1121
2003-07-07	82.00	82.96	81.82	82.96	4575
2003-07-08	83.23	83.50	81.73	82.96	7347
2003-07-09	82.96	83.00	80.23	81.18	8293
2003-07-10	80.00	80.00	76.86	76.86	8689
2003-07-11	76.86	78.64	76.18	77.27	10426
2003-07-14	79.00	80.14	78.46	79.55	2683
2003-07-15	79.82	80.00	78.55	80.00	3563
2003-07-16	78.86	80.46	78.86	80.41	1649
2003-07-17	80.68	81.09	79.50	79.64	5829
2003-07-18	80.00	80.86	79.36	80.86	5059
2003-07-21	82.36	83.05	80.23	81.36	12736
2003-07-22	81.59	82.14	81.59	81.86	4289
2003-07-23	81.77	82.27	81.18	82.23	24374
2003-07-24	82.27	82.50	81.14	81.86	4157
2003-07-25	82.64	82.82	81.86	81.86	8557
2003-07-28	82.73	82.73	80.36	80.82	8865
2003-07-29	81.18	81.64	79.09	81.50	5939
2003-07-30	79.05	82.40	79.05	81.00	5980
2003-07-31	80.20	82.50	80.20	81.25	6500
2003-08-01	80.85	81.20	77.20	77.20	3440
2003-08-04	77.95	79.30	74.25	74.25	5420
2003-08-05	75.00	79.75	75.00	76.50	8180
2003-08-06	76.50	79.50	76.50	77.20	6920
2003-08-07	77.25	79.00	77.20	77.50	19820
2003-08-08	78.25	79.60	77.50	78.35	16280
2003-08-11	79.40	79.70	78.70	79.50	17700
2003-08-12	79.45	80.75	78.80	80.75	9340
2003-08-13	80.05	82.75	79.85	81.60	2160
2003-08-14	82.65	84.25	81.70	84.25	5840
2003-08-15	83.95	86.80	82.75	86.50	3280
2003-08-18	86.40	88.95	85.45	85.80	4080
2003-08-19	87.10	90.55	86.95	90.15	4980
2003-08-20	86.05	90.15	85.75	90.15	6360
2003-08-21	89.45	89.85	87.90	89.85	2880
2003-08-22	90.45	90.75	86.05	86.10	4360
2003-08-25	85.80	86.65	84.00	84.20	2900
2003-08-26	84.10	87.25	83.00	87.25	2900
2003-08-27	85.80	87.45	85.50	87.45	1780
2003-08-28	87.40	89.40	86.60	88.50	3540
2003-08-29	88.15	88.55	87.45	87.45	3180
2003-09-02	87.90	90.35	87.05	89.25	3620
2003-09-03	88.80	92.85	88.80	92.15	6360
2003-09-04	92.00	92.60	90.55	91.70	2980
2003-09-05	91.70	92.85	91.05	91.05	1600
2003-09-08	92.75	93.00	91.25	91.90	3060
2003-09-09	91.70	92.60	90.65	90.65	2000
2003-09-10	91.35	91.35	86.05	86.05	2980
2003-09-11	88.45	90.35	86.55	89.00	3320
2003-09-12	87.70	89.75	86.50	87.25	2920
2003-09-15	87.60	88.05	85.35	86.40	2760
2003-09-16	87.45	88.40	86.45	88.35	2580
2003-09-17	87.55	89.75	87.55	87.90	3660
2003-09-18	88.90	92.45	87.85	92.15	4000
2003-09-19	91.75	92.40	90.40	90.80	1920
2003-09-22	90.40	90.40	86.50	89.85	2880
2003-09-23	87.45	91.55	87.45	90.00	2700
2003-09-24	89.60	90.20	84.80	84.90	7560
2003-09-25	84.75	87.15	82.50	82.50	4560
2003-09-26	82.80	83.75	82.25	82.25	2580
2003-09-29	83.25	86.80	81.60	86.75	3080
2003-09-30	86.05	88.50	85.60	87.00	4880
2003-10-01	89.20	90.30	88.70	90.00	4860
2003-10-02	89.25	90.00	85.00	85.25	4840
2003-10-03	85.60	88.55	85.55	88.20	4000
2003-10-06	88.25	88.25	85.45	87.95	3800
2003-10-07	87.45	88.25	85.60	87.85	2660
2003-10-08	88.70	88.70	86.05	87.25	1320
2003-10-09	87.55	89.60	86.30	88.75	3200
2003-10-10	87.00	87.20	84.10	85.50	3740
2003-10-13	84.15	87.85	84.15	86.70	2000
2003-10-14	87.65	88.95	85.40	86.05	2300
2003-10-15	87.45	87.45	83.85	83.85	2440
2003-10-16	83.95	86.25	83.85	84.55	3400
2003-10-17	85.75	86.20	83.80	83.85	3440
2003-10-20	83.35	86.65	83.35	86.50	2720
2003-10-21	86.70	87.50	86.00	87.50	2140
2003-10-22	85.50	88.90	85.50	88.85	6080
2003-10-23	88.35	88.95	85.85	86.00	2180
2003-10-24	85.55	88.15	84.20	85.25	4640
2003-10-27	85.05	88.00	85.05	86.50	4700
2003-10-28	86.75	88.75	84.75	88.70	11940
2003-10-29	88.75	90.35	88.60	89.80	5300
2003-10-30	87.95	90.20	85.05	85.75	7220
2003-10-31	85.95	89.25	85.75	88.40	6180
2003-11-03	89.30	90.35	87.85	89.25	8220
2003-11-04	88.70	90.45	88.50	90.45	17700
2003-11-05	90.45	90.45	88.85	89.95	1980
2003-11-06	90.40	90.40	86.55	86.70	3000
2003-11-07	89.50	90.00	87.15	89.45	2820
2003-11-10	89.25	89.50	87.05	87.50	2500
2003-11-11	87.70	87.80	86.25	86.80	1380
2003-11-12	87.50	90.00	87.50	89.25	3320
2003-11-13	88.30	89.90	86.05	87.05	5040
2003-11-14	87.25	87.25	85.30	85.95	3340
2003-11-17	85.75	86.35	83.80	85.40	3140
2003-11-18	87.00	87.30	85.25	85.25	1960
2003-11-19	85.30	87.75	85.25	86.95	1800
2003-11-20	86.20	87.75	85.50	85.55	1660
2003-11-21	86.95	87.50	84.75	87.50	2380
2003-11-24	86.75	88.75	86.75	88.50	4140
2003-11-25	88.00	89.60	87.15	88.80	5200
2003-11-26	89.45	89.50	87.55	88.60	1680
2003-11-28	88.90	89.50	88.50	88.55	2020
2003-12-01	89.75	89.95	88.55	89.75	3620
2003-12-02	88.65	89.95	88.25	88.35	1840
2003-12-03	89.55	89.90	88.35	88.75	6240
2003-12-04	88.35	89.75	85.75	88.50	2080
2003-12-05	89.00	89.90	86.75	87.00	1920
2003-12-08	89.95	89.95	88.50	89.30	2480
2003-12-09	89.60	89.75	86.65	88.50	5980
2003-12-10	87.90	89.40	86.65	86.70	1680
2003-12-11	87.45	89.50	86.90	89.50	2380
2003-12-12	89.90	89.95	88.10	89.95	2560
2003-12-15	90.00	90.00	88.25	88.25	2760
2003-12-16	85.00	88.65	85.00	88.25	3180
2003-12-17	87.75	88.45	86.75	87.25	1600
2003-12-18	88.70	90.45	87.30	90.45	7620
2003-12-19	90.50	90.50	88.75	89.85	2900
2003-12-22	90.00	90.00	87.50	89.40	2800
2003-12-23	87.65	90.00	87.65	89.65	760
2003-12-24	90.00	90.00	89.60	89.60	620
2003-12-26	89.60	90.05	89.35	90.00	700
2003-12-29	90.00	90.05	88.95	88.95	2080
2003-12-30	88.80	90.25	88.80	89.95	6780
2003-12-31	90.20	90.25	86.75	86.75	6680
2004-01-02	87.00	90.00	87.00	88.75	1680
2004-01-05	89.55	90.05	88.85	90.00	3040
2004-01-06	90.25	90.25	88.80	89.55	2000
2004-01-07	89.25	90.00	87.75	87.75	5720
2004-01-08	88.05	89.95	87.90	89.95	5500
2004-01-09	88.80	89.90	88.60	88.70	2600
2004-01-12	89.75	90.25	88.65	89.85	8580
2004-01-13	90.35	90.35	89.00	90.00	17960
2004-01-14	90.25	90.45	89.50	90.00	13320
2004-01-15	89.50	90.25	88.75	89.95	3800
2004-01-16	89.90	90.50	89.20	89.25	5640
2004-01-20	90.00	93.55	90.00	92.50	45940
2004-01-21	93.25	93.80	91.70	92.00	16920
2004-01-22	91.95	93.10	91.40	92.40	13140
2004-01-23	92.00	93.70	91.25	92.50	13620
2004-01-26	91.75	92.50	91.00	91.85	12680
2004-01-27	92.75	92.75	90.90	92.00	6980
2004-01-28	93.00	93.60	91.00	92.35	3860
2004-01-29	93.25	93.25	90.05	91.85	5880
2004-01-30	92.15	92.35	90.65	92.00	3460
2004-02-02	90.60	92.10	89.35	92.05	7200
2004-02-03	91.10	93.50	91.10	92.20	4560
2004-02-04	91.80	92.50	90.80	91.00	3220
2004-02-05	91.00	91.65	90.50	91.00	4180
2004-02-06	91.70	96.00	91.70	96.00	4600
2004-02-09	96.25	97.70	94.35	96.30	6860
2004-02-10	96.50	98.25	96.20	98.25	4200
2004-02-11	98.70	100.40	97.70	100.00	3640
2004-02-12	100.30	100.80	98.95	100.25	3040
2004-02-13	101.00	101.00	99.05	99.95	3480
2004-02-17	98.85	102.75	98.85	102.45	13400
2004-02-18	102.70	104.75	100.25	101.70	3900
2004-02-19	101.70	103.90	100.20	100.50	3220
2004-02-20	100.20	104.25	99.95	103.45	9000
2004-02-23	103.70	104.35	100.35	100.70	3480
2004-02-24	101.00	102.20	100.00	101.00	2760
2004-02-25	101.05	104.05	100.10	103.95	2400
2004-02-26	103.70	103.95	102.40	103.10	3660
2004-02-27	102.40	104.70	102.40	103.85	1780
2004-03-01	104.55	106.00	103.80	106.00	4580
2004-03-02	106.20	106.25	101.45	102.00	4620
2004-03-03	101.85	104.45	100.50	104.00	1480
2004-03-04	102.45	103.20	100.80	102.50	1320
2004-03-05	102.75	104.50	102.75	103.75	3020
2004-03-08	104.80	106.25	101.80	101.95	2880
2004-03-09	104.90	104.90	101.05	101.50	2520
2004-03-10	101.00	103.35	99.75	100.40	2500
2004-03-11	100.40	102.50	100.00	100.60	2680
2004-03-12	100.00	102.00	100.00	101.25	2800
2004-03-15	100.00	101.20	98.75	98.95	2740
2004-03-16	99.40	101.10	99.15	99.90	2660
2004-03-17	99.65	102.70	99.65	102.70	2060
2004-03-18	101.30	107.50	101.25	102.95	3820
2004-03-19	107.95	108.25	101.30	101.75	5140
2004-03-22	103.25	103.25	100.25	100.50	2900
2004-03-23	101.95	101.95	99.90	99.90	3420
2004-03-24	99.75	102.15	99.50	99.55	6840
2004-03-25	100.20	102.25	99.75	102.20	3660
2004-03-26	101.15	102.25	101.05	101.05	1400
2004-03-29	101.20	104.90	100.85	104.20	4720
2004-03-30	103.65	104.60	102.20	103.25	2520
2004-03-31	103.20	104.40	102.05	103.50	3040
2004-04-01	104.50	106.95	103.20	104.80	3760
2004-04-02	103.80	107.35	103.10	104.80	5100
2004-04-05	104.55	107.20	103.15	106.75	3100
2004-04-06	105.75	106.55	103.85	105.50	2420
2004-04-07	103.80	105.65	102.90	103.95	2040
2004-04-08	103.50	105.60	103.50	105.60	1680
2004-04-12	104.50	107.50	104.50	106.20	2740
2004-04-13	103.95	105.90	100.00	101.15	6060
2004-04-14	100.25	102.75	99.95	101.15	3200
2004-04-15	101.20	101.20	95.25	98.50	17420
2004-04-16	98.60	100.05	96.85	100.05	5060
2004-04-19	97.10	100.50	96.25	99.50	16700
2004-04-20	96.75	99.65	96.75	98.25	4900
2004-04-21	99.15	99.50	97.50	98.80	5620
2004-04-22	99.60	101.75	99.60	101.70	3940
2004-04-23	101.85	101.85	97.75	97.90	6760
2004-04-26	98.50	99.20	97.50	97.55	1620
2004-04-27	97.05	99.55	97.05	99.00	6980
2004-04-28	98.00	100.25	98.00	98.10	3060
2004-04-29	99.70	99.70	97.50	97.60	3820
2004-04-30	97.50	98.90	97.50	97.70	3800
2004-05-03	96.95	99.50	96.95	99.25	1080
2004-05-04	97.00	98.85	96.95	97.05	5120
2004-05-05	96.80	98.20	96.10	96.10	4200
2004-05-06	96.00	96.25	93.75	94.85	4780
2004-05-07	95.00	95.75	93.05	93.05	7080
2004-05-10	93.00	95.75	90.40	94.15	7300
2004-05-11	94.05	95.45	93.45	94.90	2220
2004-05-12	94.95	95.00	93.50	95.00	5440
2004-05-13	95.30	95.30	93.90	93.95	2020
2004-05-14	94.45	94.70	92.45	93.80	3820
2004-05-17	93.15	94.70	91.55	92.55	5480
2004-05-18	94.70	95.00	92.05	94.65	3340
2004-05-19	95.40	97.35	95.00	96.60	6960
2004-05-20	95.25	97.00	95.25	96.80	7600
2004-05-21	97.35	98.00	95.50	97.55	6600
2004-05-24	96.55	98.75	96.55	98.70	3280
2004-05-25	98.70	99.95	98.35	99.95	4560
2004-05-26	99.95	100.70	99.40	100.40	6760
2004-05-27	99.25	100.75	98.05	100.10	7120
2004-05-28	99.55	101.00	99.55	100.10	4400
2004-06-01	100.50	101.45	99.65	101.45	2680
2004-06-02	100.00	102.00	100.00	100.85	1940
2004-06-03	100.15	100.35	99.05	99.55	2060
2004-06-04	100.00	101.05	99.25	99.60	3320
2004-06-07	99.60	100.95	98.80	100.85	2280
2004-06-08	100.55	101.45	100.35	100.45	2480
2004-06-09	100.25	101.50	97.90	97.95	3140
2004-06-10	97.90	101.00	97.90	98.10	6400
2004-06-14	97.60	98.05	95.50	95.55	6180
2004-06-15	96.30	100.00	95.90	99.70	5660
2004-06-16	98.35	100.40	97.85	99.35	2120
2004-06-17	99.55	100.15	98.05	98.10	1920
2004-06-18	98.95	98.95	97.05	97.20	7100
2004-06-21	97.30	100.65	97.25	99.50	8560
2004-06-22	97.95	99.85	96.25	99.85	4740
2004-06-23	99.90	100.80	98.90	98.90	2420
2004-06-24	100.00	100.20	98.90	99.65	3100
2004-06-25	100.05	101.60	99.65	101.50	7440
2004-06-28	99.25	101.40	98.80	99.50	3940
2004-06-29	101.25	104.75	99.55	103.90	3840
2004-06-30	104.85	104.85	101.40	104.65	1720
2004-07-01	104.70	105.70	102.25	102.25	3660
2004-07-02	102.25	103.75	102.15	102.40	1940
2004-07-06	102.50	102.50	98.60	100.80	2520
2004-07-07	100.00	101.30	99.50	101.30	2560
2004-07-08	100.75	101.35	98.70	98.80	3620
2004-07-09	98.55	99.45	98.55	98.80	1540
2004-07-12	98.95	98.95	98.05	98.50	4360
2004-07-13	99.00	99.45	98.90	99.10	3440
2004-07-14	97.50	99.05	97.50	98.00	5500
2004-07-15	97.50	99.80	96.35	99.75	2120
2004-07-16	100.45	100.45	96.95	96.95	2920
2004-07-19	98.45	98.45	96.30	96.80	1960
2004-07-20	96.25	99.35	96.25	99.35	2060
2004-07-21	99.95	99.95	96.25	96.25	1740
2004-07-22	96.20	96.50	95.25	95.25	2340
2004-07-23	95.80	96.05	94.95	94.95	2100
2004-07-26	94.25	97.40	94.25	94.25	2760
2004-07-27	94.50	99.05	94.50	98.30	2160
2004-07-28	95.70	97.10	95.00	96.25	2080
2004-07-29	96.05	97.15	95.35	96.40	1220
2004-07-30	97.30	97.30	94.95	94.95	2460
2004-08-02	95.00	102.90	95.00	102.90	11820
2004-08-03	102.55	108.15	102.55	106.15	13740
2004-08-04	105.55	106.45	101.40	101.40	8800
2004-08-05	101.35	102.15	99.90	100.00	4940
2004-08-06	99.50	101.20	99.35	99.50	2880
2004-08-09	98.90	101.40	98.90	100.55	7240
2004-08-10	101.30	104.60	101.30	103.75	8820
2004-08-11	102.35	103.55	101.50	103.55	1640
2004-08-12	100.35	103.45	100.25	101.90	900
2004-08-13	101.25	101.25	100.50	100.95	2600
2004-08-16	101.45	104.10	101.45	102.95	4600
2004-08-17	104.60	104.65	101.80	102.95	4560
2004-08-18	102.50	105.60	102.50	105.50	6920
2004-08-19	104.60	105.90	103.35	105.05	3660
2004-08-20	104.70	107.05	104.05	107.00	1700
2004-08-23	105.10	107.30	105.10	105.10	1640
2004-08-24	106.50	107.50	105.55	106.50	2780
2004-08-25	107.20	107.50	106.10	107.45	4080
2004-08-26	107.70	107.70	106.55	107.15	4220
2004-08-27	106.50	108.25	106.50	108.25	8400
2004-08-30	107.50	109.35	107.50	108.10	10320
2004-08-31	107.55	109.20	106.95	109.10	3860
2004-09-01	109.50	111.75	108.20	110.10	7560
2004-09-02	108.80	109.85	105.05	109.85	12840
2004-09-03	108.50	109.05	106.25	107.95	3520
2004-09-07	108.40	110.80	104.00	108.30	4080
2004-09-08	107.00	109.75	106.25	106.25	2360
2004-09-09	107.70	108.70	105.75	107.40	3960
2004-09-10	107.00	108.70	106.10	107.20	2540
2004-09-13	109.60	109.60	108.20	108.90	1740
2004-09-14	109.60	109.60	107.35	109.05	1400
2004-09-15	109.50	110.00	108.00	109.90	3120
2004-09-16	107.50	111.25	107.50	109.55	3280
2004-09-17	110.00	111.45	105.20	107.20	7080
2004-09-20	110.95	110.95	104.95	108.20	3920
2004-09-21	108.80	109.60	106.75	107.10	2560
2004-09-22	105.70	106.55	103.95	104.60	2960
2004-09-23	105.20	105.40	104.05	104.05	1360
2004-09-24	105.10	106.55	105.00	105.00	2580
2004-09-27	103.75	105.50	102.60	102.60	1660
2004-09-28	104.70	104.75	102.50	104.65	1740
2004-09-29	104.80	105.80	102.90	105.40	1220
2004-09-30	106.00	107.00	104.65	106.80	1820
2004-10-01	107.10	109.70	106.90	108.65	1420
2004-10-04	110.00	110.90	108.35	109.65	1980
2004-10-05	110.75	110.90	108.55	108.95	2320
2004-10-06	109.85	110.75	106.85	108.75	3380
2004-10-07	107.85	108.85	106.55	106.55	1340
2004-10-08	107.90	108.60	104.95	105.45	2400
2004-10-11	106.15	107.35	106.00	107.35	760
2004-10-12	107.25	107.45	106.10	107.45	960
2004-10-13	107.70	108.80	105.00	105.00	1140
2004-10-14	104.50	105.05	103.00	103.00	1140
2004-10-15	103.75	106.50	103.70	106.20	780
2004-10-18	106.95	107.50	102.25	103.95	4940
2004-10-19	102.10	104.45	102.10	102.25	2320
2004-10-20	102.00	103.25	100.45	102.35	3380
2004-10-21	100.15	102.10	100.10	100.50	1560
2004-10-22	100.00	101.65	99.95	100.00	3940
2004-10-25	100.65	101.10	99.75	101.00	3000
2004-10-26	100.25	103.25	100.00	103.25	2980
2004-10-27	103.90	107.25	103.80	107.25	2160
2004-10-28	106.50	109.50	106.45	109.50	2260
2004-10-29	109.75	110.10	108.10	108.10	2240
2004-11-01	107.65	108.95	105.90	105.95	1840
2004-11-02	107.15	109.25	105.75	106.25	3020
2004-11-03	107.15	111.65	106.25	111.25	2180
2004-11-04	111.10	113.25	110.30	113.15	3900
2004-11-05	111.95	113.85	111.95	112.65	1940
2004-11-08	113.40	113.80	112.70	113.30	720
2004-11-09	111.90	114.65	111.90	114.50	1900
2004-11-10	114.50	116.55	113.65	116.35	1880
2004-11-11	115.25	119.25	115.25	118.60	3900
2004-11-12	119.35	120.05	118.55	119.50	3120
2004-11-15	116.05	118.75	111.95	118.00	3760
2004-11-16	116.30	117.50	114.05	115.50	1640
2004-11-17	118.35	118.40	115.10	115.85	3100
2004-11-18	118.45	118.45	110.80	111.00	3660
2004-11-19	110.30	111.60	106.80	107.45	8520
2004-11-22	108.75	111.05	108.40	109.95	2340
2004-11-23	111.25	111.25	107.65	110.50	2960
2004-11-24	110.00	110.90	108.55	110.00	2560
2004-11-26	110.00	110.90	108.90	108.90	800
2004-11-29	111.30	114.25	107.85	110.70	3700
2004-11-30	110.80	112.10	108.85	110.40	3000
2004-12-01	115.05	115.50	113.70	115.00	5660
2004-12-02	115.00	116.95	113.40	114.80	3380
2004-12-03	116.90	116.90	113.10	114.60	940
2004-12-06	114.40	115.10	112.05	112.60	3280
2004-12-07	111.90	112.05	108.90	109.30	5460
2004-12-08	112.20	113.50	109.10	113.15	3040
2004-12-09	113.15	113.15	109.80	112.55	2720
2004-12-10	113.40	115.85	113.40	115.55	3020
2004-12-13	115.60	116.95	113.35	115.65	4400
2004-12-14	116.95	118.45	112.30	114.00	1460
2004-12-15	112.55	114.75	111.35	114.75	1740
2004-12-16	110.10	112.65	110.10	111.20	2700
2004-12-17	110.45	112.85	109.80	111.20	3900
2004-12-20	110.00	113.30	110.00	110.45	1940
2004-12-21	112.20	112.50	109.85	112.00	4200
2004-12-22	112.00	115.00	110.70	114.95	1540
2004-12-23	112.90	113.70	112.70	113.45	760
2004-12-27	115.00	115.00	111.40	111.95	1180
2004-12-28	110.55	114.90	110.50	114.80	2420
2004-12-29	112.40	114.90	112.40	113.90	1240
2004-12-30	113.90	114.40	110.85	111.40	7520
2004-12-31	110.50	113.30	110.00	111.25	8720
2005-01-03	111.30	112.50	108.50	108.75	3040
2005-01-04	107.50	111.50	106.10	106.25	3100
2005-01-05	106.05	107.10	104.55	104.55	3580
2005-01-06	104.30	107.65	104.30	106.05	5360
2005-01-07	107.10	107.55	103.30	104.35	3880
2005-01-10	105.05	105.50	102.80	102.80	3580
2005-01-11	103.00	103.45	99.35	100.40	12820
2005-01-12	101.20	103.05	97.00	98.70	4380
2005-01-13	97.20	99.65	97.00	98.60	8980
2005-01-14	96.95	101.20	96.80	98.40	6280
2005-01-18	97.30	101.35	97.25	100.25	9040
2005-01-19	98.60	100.85	97.65	97.65	7240
2005-01-20	100.00	100.00	97.30	98.35	4580
2005-01-21	99.75	99.75	97.05	98.10	3920
2005-01-24	99.00	99.00	97.00	97.10	4080
2005-01-25	98.65	99.45	96.80	97.65	5160
2005-01-26	96.75	100.00	96.75	99.40	8680
2005-01-27	100.80	101.10	99.90	100.30	3660
2005-01-28	102.65	102.75	99.50	100.00	5580
2005-01-31	101.75	102.75	99.75	102.75	3300
2005-02-01	100.65	102.55	100.30	101.90	2120
2005-02-02	100.35	103.40	99.90	102.95	3040
2005-02-03	102.50	103.65	99.45	103.65	7120
2005-02-04	102.15	103.25	100.70	100.70	5780
2005-02-07	101.70	103.60	101.30	102.35	2280
2005-02-08	102.25	103.30	102.05	103.00	1880
2005-02-09	101.25	104.90	97.50	99.50	6120
2005-02-10	101.80	102.75	99.75	100.00	5700
2005-02-11	99.65	103.00	99.30	102.25	5060
2005-02-14	103.30	104.75	100.00	100.15	2520
2005-02-15	102.55	102.55	97.90	99.25	9700
2005-02-16	99.25	100.35	98.20	99.20	6120
2005-02-17	101.20	101.55	96.70	96.70	7680
2005-02-18	98.65	99.90	97.10	97.35	5380
2005-02-22	96.70	100.45	96.50	96.50	5000
2005-02-23	98.85	99.40	97.05	99.10	2800
2005-02-24	97.60	99.50	96.80	98.40	13580
2005-02-25	100.00	100.45	98.45	100.15	3840
2005-02-28	98.75	99.95	98.75	99.00	5760
2005-03-01	98.90	103.25	98.90	103.25	17440
2005-03-02	101.40	106.95	101.40	106.60	8920
2005-03-03	107.25	108.65	104.80	107.80	6780
2005-03-04	110.80	113.65	110.75	112.90	18240
2005-03-07	112.50	113.30	112.15	112.60	3660
2005-03-08	113.20	113.20	112.25	112.30	11500
2005-03-09	112.00	112.80	112.00	112.80	12160
2005-03-10	112.25	113.50	110.20	110.65	11520
2005-03-11	109.60	113.70	108.85	108.90	3540
2005-03-14	108.10	110.75	107.85	109.20	4980
2005-03-15	109.10	111.00	106.85	107.60	3060
2005-03-16	105.65	107.55	105.00	106.20	5280
2005-03-17	107.10	107.60	105.80	106.75	1500
2005-03-18	107.80	107.80	101.30	102.50	10220
2005-03-21	103.95	105.05	99.00	99.65	4960
2005-03-22	100.70	100.80	99.00	99.00	4880
2005-03-23	98.80	100.50	97.95	98.35	4200
2005-03-24	99.85	99.90	97.80	98.00	2120
2005-03-28	97.85	100.60	97.70	98.10	4120
2005-03-29	98.80	98.80	96.80	96.80	8600
2005-03-30	98.50	99.95	97.00	98.80	3320
2005-03-31	98.80	100.60	96.80	98.40	5340
2005-04-01	100.35	100.80	96.80	97.50	3040
2005-04-04	97.50	97.80	96.65	97.60	4700
2005-04-05	97.00	99.35	97.00	98.00	1500
2005-04-06	99.40	101.15	99.40	100.80	10880
2005-04-07	100.85	100.85	97.60	99.70	2680
2005-04-08	99.10	99.10	97.55	97.75	2600
2005-04-11	97.75	98.45	96.95	97.75	7760
2005-04-12	97.15	98.65	95.00	97.80	6860
2005-04-13	96.80	98.65	96.00	96.00	2260
2005-04-14	96.10	98.05	95.50	95.50	4960
2005-04-15	96.15	97.55	95.00	95.10	4780
2005-04-18	95.10	97.10	95.10	95.60	5180
2005-04-19	96.75	98.10	94.65	97.30	2120
2005-04-20	94.55	98.00	92.75	93.50	10880
2005-04-21	95.00	97.40	93.60	95.45	12700
2005-04-22	93.80	94.65	93.60	93.65	4440
2005-04-25	95.15	95.20	93.50	94.35	3480
2005-04-26	93.75	95.50	92.40	92.40	4540
2005-04-27	92.25	92.25	90.25	91.20	6520
2005-04-28	91.00	92.75	90.15	90.15	5360
2005-04-29	92.10	92.40	90.50	92.30	16660
2005-05-02	91.85	95.90	91.40	95.90	5160
2005-05-03	95.95	100.55	95.40	99.55	4200
2005-05-04	98.30	100.45	97.50	99.85	4400
2005-05-05	100.35	100.35	96.25	98.30	7900
2005-05-06	99.30	100.15	98.25	99.25	2760
2005-05-09	98.60	100.45	98.10	100.35	2000
2005-05-10	98.70	99.85	97.50	97.80	1660
2005-05-11	97.50	100.00	96.25	99.30	2080
2005-05-12	97.70	98.60	94.30	94.75	16760
2005-05-13	95.00	97.35	94.75	97.35	7880
2005-05-16	99.25	99.25	95.75	96.60	2960
2005-05-17	96.85	99.65	94.05	98.25	10120
2005-05-18	99.95	103.75	97.95	102.20	7780
2005-05-19	104.05	104.10	102.80	102.95	3140
2005-05-20	101.80	101.80	99.75	100.50	2920
2005-05-23	98.75	99.05	96.85	98.60	9940
2005-05-24	97.50	100.90	97.50	100.10	3340
2005-05-25	100.95	101.00	99.10	99.50	2340
2005-05-26	100.25	100.75	98.75	100.70	2280
2005-05-27	100.60	100.65	99.95	100.00	3520
2005-05-31	99.75	102.20	99.75	101.35	3580
2005-06-01	102.20	103.00	101.30	101.95	2240
2005-06-02	100.70	102.45	99.65	100.25	3560
2005-06-03	100.10	100.10	98.50	99.75	5700
2005-06-06	98.50	101.40	98.50	100.35	2740
2005-06-07	99.25	102.05	99.25	100.25	2520
2005-06-08	100.00	101.50	100.00	100.00	3240
2005-06-09	100.30	101.20	99.10	100.65	2000
2005-06-10	101.20	101.45	99.25	100.60	6960
2005-06-13	100.10	101.50	99.50	100.40	1920
2005-06-14	99.60	100.65	98.90	99.20	2340
2005-06-15	98.60	100.45	98.60	99.65	2520
2005-06-16	99.65	101.25	99.30	101.25	2360
2005-06-17	101.25	101.25	98.85	99.60	11400
2005-06-20	99.60	100.45	98.75	99.40	1600
2005-06-21	99.20	100.50	98.15	98.90	3080
2005-06-22	99.75	99.75	98.65	99.20	2380
2005-06-23	98.45	99.15	97.60	97.60	17740
2005-06-24	97.65	97.85	95.10	96.55	8980
2005-06-27	96.60	97.70	95.95	96.20	4440
2005-06-28	96.00	99.20	96.00	99.20	2400
2005-06-29	98.30	99.90	98.15	99.90	1400
2005-06-30	99.90	99.90	97.75	98.45	3760
2005-07-01	99.75	99.75	98.40	99.55	9300
2005-07-05	99.30	101.60	99.25	101.60	6060
2005-07-06	101.50	101.95	100.00	100.00	1700
2005-07-07	99.00	101.45	97.00	100.90	2800
2005-07-08	100.85	103.05	100.25	103.05	6760
2005-07-11	101.50	104.75	101.50	104.75	6500
2005-07-12	104.50	104.90	104.10	104.90	2080
2005-07-13	104.30	104.30	103.10	103.55	1660
2005-07-14	103.10	104.55	102.90	103.45	2680
2005-07-15	102.70	105.45	102.60	105.45	5300
2005-07-18	106.00	106.00	103.50	104.95	5840
2005-07-19	106.00	110.60	106.00	108.60	12320
2005-07-20	110.50	114.40	110.10	112.25	17340
2005-07-21	112.35	114.50	106.75	113.05	10920
2005-07-22	113.35	117.50	112.15	117.35	8120
2005-07-25	115.00	117.35	113.45	113.45	5900
2005-07-26	113.60	116.40	113.60	115.10	8620
2005-07-27	115.35	116.95	114.50	116.95	5140
2005-07-28	116.40	120.00	116.40	119.85	11600
2005-07-29	119.40	121.45	119.40	120.60	12760
2005-08-01	120.80	123.95	120.20	122.85	9760
2005-08-02	121.95	128.70	121.55	128.10	15140
2005-08-03	127.80	127.80	122.05	124.20	11180
2005-08-04	123.75	123.75	119.70	120.80	10300
2005-08-05	119.35	119.35	118.00	118.00	6440
2005-08-08	119.90	119.90	116.50	116.50	3260
2005-08-09	117.70	119.55	114.40	116.35	3020
2005-08-10	117.50	121.00	116.25	116.25	4600
2005-08-11	117.50	119.10	117.50	119.10	1540
2005-08-12	118.20	118.20	114.50	116.10	2300
2005-08-15	114.65	118.60	114.25	118.25	2860
2005-08-16	117.15	117.45	114.00	114.60	4540
2005-08-17	114.10	115.10	113.20	113.80	1880
2005-08-18	113.50	117.75	110.95	115.55	7800
2005-08-19	115.25	117.85	114.70	115.10	1580
2005-08-22	114.60	118.70	114.60	117.15	2420
2005-08-23	117.25	117.25	111.70	114.40	4800
2005-08-24	114.95	119.20	111.70	111.95	1940
2005-08-25	113.00	113.80	110.75	111.30	3000
2005-08-26	110.50	112.30	109.40	109.50	5480
2005-08-29	109.20	110.95	108.85	110.65	3700
2005-08-30	110.75	111.70	110.10	110.95	2020
2005-08-31	111.45	112.45	108.80	110.45	6280
2005-09-01	112.35	112.65	110.65	111.85	2020
2005-09-02	111.25	112.70	110.75	110.95	2360
2005-09-06	112.00	114.35	111.65	114.15	4840
2005-09-07	114.85	114.85	112.00	114.10	1840
2005-09-08	113.10	113.10	110.50	110.50	2180
2005-09-09	111.55	112.25	111.05	111.05	1340
2005-09-12	112.65	112.65	107.95	110.55	5820
2005-09-13	109.75	111.50	109.75	110.85	2440
2005-09-14	111.15	111.70	110.50	111.70	6300
2005-09-15	112.40	112.45	110.50	111.50	2440
2005-09-16	112.50	112.50	110.85	112.50	13000
2005-09-19	112.20	112.50	111.80	112.30	4120
2005-09-20	112.30	113.40	111.75	112.25	2720
2005-09-21	111.25	112.80	111.25	112.00	2820
2005-09-22	113.25	113.60	112.25	112.50	5080
2005-09-23	111.80	113.15	111.10	113.10	2700
2005-09-26	114.40	116.10	113.25	116.00	4920
2005-09-27	116.25	116.50	114.15	115.45	2780
2005-09-28	115.00	116.55	114.10	116.55	2920
2005-09-29	115.70	115.70	112.90	115.65	12040
2005-09-30	115.45	117.40	114.70	117.15	2940
2005-10-03	117.50	117.50	112.75	113.70	5420
2005-10-04	115.80	116.75	112.00	113.30	2140
2005-10-05	112.25	112.25	108.95	108.95	2800
2005-10-06	109.35	110.50	108.65	109.00	3960
2005-10-07	110.00	111.20	109.00	110.40	1020
2005-10-10	111.10	111.95	108.75	109.50	3080
2005-10-11	110.35	111.60	109.90	110.50	3160
2005-10-12	110.00	111.80	110.00	110.70	4500
2005-10-13	110.00	111.25	107.30	108.05	5660
2005-10-14	109.65	109.75	106.75	109.50	1600
2005-10-17	109.85	112.00	109.75	112.00	5340
2005-10-18	114.45	114.45	106.50	109.65	6940
2005-10-19	109.25	109.25	105.10	109.10	15240
2005-10-20	108.75	110.75	106.50	110.05	13320
2005-10-21	109.45	114.05	109.45	112.15	4480
2005-10-24	113.00	113.95	111.75	113.25	8140
2005-10-25	112.80	113.30	110.00	111.40	2280
2005-10-26	111.90	112.00	109.50	109.95	3400
2005-10-27	109.75	110.60	108.00	108.75	5580
2005-10-28	109.30	111.40	109.15	110.80	4340
2005-10-31	112.70	115.10	112.50	114.30	5320
2005-11-01	113.20	113.70	110.95	111.55	2600
2005-11-02	109.60	114.30	109.40	114.10	3540
2005-11-03	111.40	115.20	111.40	115.20	4020
2005-11-04	113.85	117.80	113.85	117.70	2600
2005-11-07	118.75	119.65	115.60	117.50	2060
2005-11-08	116.35	117.10	114.80	115.85	1000
2005-11-09	116.30	121.20	115.50	118.95	8940
2005-11-10	119.05	121.20	116.40	121.20	1220
2005-11-11	120.20	121.25	119.30	120.40	2280
2005-11-14	119.15	119.50	118.75	119.50	1280
2005-11-15	119.55	121.20	117.50	118.35	4280
2005-11-16	117.20	118.30	116.40	117.70	2380
2005-11-17	117.50	120.40	117.15	120.30	960
2005-11-18	122.05	122.05	118.55	120.70	4660
2005-11-21	121.25	121.25	120.25	121.25	2920
2005-11-22	121.30	122.20	120.15	121.25	4300
2005-11-23	121.25	125.00	121.05	124.65	7040
2005-11-25	124.90	124.90	123.40	124.60	580
2005-11-28	122.45	124.20	119.50	120.00	4160
2005-11-29	121.10	122.30	118.90	120.75	1340
2005-11-30	120.60	122.00	120.00	121.40	4340
2005-12-01	121.95	126.20	119.35	125.35	10320
2005-12-02	125.00	125.05	122.60	124.35	1480
2005-12-05	123.45	125.45	121.30	121.75	2240
2005-12-06	121.60	124.15	121.60	123.25	3580
2005-12-07	123.40	125.00	121.50	122.00	3520
2005-12-08	121.55	124.65	121.55	123.65	4900
2005-12-09	122.75	125.05	122.70	124.00	3220
2005-12-12	124.70	124.90	121.80	124.20	1480
2005-12-13	123.50	124.90	123.00	123.70	1660
2005-12-14	125.00	125.25	123.10	123.25	1540
2005-12-15	123.15	123.15	120.00	122.10	4920
2005-12-16	122.10	122.10	116.50	121.25	30340
2005-12-19	119.75	125.00	118.60	122.80	9960
2005-12-20	121.55	126.90	121.55	122.75	4660
2005-12-21	123.65	124.25	122.90	123.50	1000
2005-12-22	124.40	124.45	121.85	123.60	1260
2005-12-23	122.90	123.45	122.15	123.40	1580
2005-12-27	123.90	124.50	118.55	120.35	3920
2005-12-28	121.40	122.70	119.40	120.50	1200
2005-12-29	119.75	122.40	119.70	119.70	1880
2005-12-30	118.65	119.50	114.70	114.75	4720
2006-01-03	116.85	118.50	112.85	118.45	3260
2006-01-04	118.75	121.00	116.80	119.45	6080
2006-01-05	120.40	121.25	118.55	119.75	2900
2006-01-06	120.85	122.45	118.15	121.95	5340
2006-01-09	122.50	122.50	120.30	121.90	1700
2006-01-10	120.85	122.50	119.35	122.50	2720
2006-01-11	121.50	121.55	119.75	120.90	3260
2006-01-12	120.15	121.65	119.05	119.75	3520
2006-01-13	120.70	120.70	118.80	119.45	2860
2006-01-17	118.85	119.15	117.65	118.20	31100
2006-01-18	117.50	120.25	117.50	120.25	5880
2006-01-19	120.20	120.20	117.35	117.65	7380
2006-01-20	119.45	119.45	116.25	116.25	6060
2006-01-23	116.20	119.50	116.20	118.80	2700
2006-01-24	120.00	123.40	118.85	123.00	7640
2006-01-25	123.30	124.20	122.40	124.05	4100
2006-01-26	124.70	127.25	122.50	126.70	7760
2006-01-27	127.40	129.50	126.20	127.40	3620
2006-01-30	125.90	126.95	123.90	125.65	4160
2006-01-31	125.00	127.50	123.90	126.40	3180
2006-02-01	125.60	125.95	121.45	123.60	4740
2006-02-02	127.10	127.50	124.65	125.60	22360
2006-02-03	126.60	127.50	125.95	126.95	6120
2006-02-06	127.50	128.05	126.40	127.65	9020
2006-02-07	127.05	127.50	125.80	126.30	1540
2006-02-08	125.45	127.45	125.45	127.00	1540
2006-02-09	126.85	127.50	126.30	127.25	1240
2006-02-10	126.25	127.95	124.65	126.90	4860
2006-02-13	127.50	127.50	126.00	126.05	1900
2006-02-14	126.55	128.25	124.80	127.80	5200
2006-02-15	127.75	127.75	126.65	127.75	2680
2006-02-16	125.60	128.60	125.60	128.60	2920
2006-02-17	128.70	129.90	126.25	128.75	10440
2006-02-21	128.40	129.35	127.05	128.80	3420
2006-02-22	129.75	134.10	127.80	133.25	13580
2006-02-23	131.90	134.75	131.90	133.75	3540
2006-02-24	133.75	134.75	131.70	134.10	10900
2006-02-27	134.50	134.95	132.75	134.60	12180
2006-02-28	134.55	134.70	133.15	134.70	10160
2006-03-01	134.50	134.95	134.20	134.95	5680
2006-03-02	135.00	136.25	134.35	134.85	9940
2006-03-03	134.95	135.65	134.25	134.65	5000
2006-03-06	134.85	138.60	134.85	137.05	23260
2006-03-07	137.45	140.10	135.90	136.60	20160
2006-03-08	137.45	137.75	135.70	136.20	15460
2006-03-09	135.65	136.95	135.20	135.55	7300
2006-03-10	135.75	138.00	135.10	138.00	10260
2006-03-13	138.65	138.65	136.25	137.00	15380
2006-03-14	137.85	139.25	136.10	137.90	10120
2006-03-15	138.60	138.60	136.50	137.35	2940
2006-03-16	138.35	138.35	136.45	137.05	12240
2006-03-17	137.15	138.00	135.30	137.55	28080
2006-03-20	137.50	139.95	136.30	139.45	18100
2006-03-21	139.05	139.60	137.40	139.25	10460
2006-03-22	139.00	140.50	138.50	139.25	13700
2006-03-23	139.90	140.25	137.95	139.95	11320
2006-03-24	140.00	141.35	139.00	141.25	5400
2006-03-27	141.25	141.25	139.80	141.10	3860
2006-03-28	140.65	142.60	140.60	142.30	6660
2006-03-29	142.80	145.00	141.90	144.85	6300
2006-03-30	144.50	145.00	142.50	143.00	4920
2006-03-31	143.70	146.10	142.90	145.55	7800
2006-04-03	145.95	148.60	142.30	144.10	5900
2006-04-04	144.40	148.10	143.10	144.10	4280
2006-04-05	143.40	145.00	142.20	144.70	15960
2006-04-06	145.00	145.00	143.50	144.95	4320
2006-04-07	144.40	145.15	143.50	143.65	11280
2006-04-10	143.20	144.60	143.20	144.60	9200
2006-04-11	145.00	145.00	143.65	145.00	5920
2006-04-12	145.50	145.50	144.10	144.65	5060
2006-04-13	144.20	145.30	144.20	144.65	1740
2006-04-17	145.00	145.25	144.15	145.05	5300
2006-04-18	144.90	146.25	144.60	146.25	8920
2006-04-19	145.55	148.00	144.50	148.00	7020
2006-04-20	146.20	148.00	144.50	145.35	1820
2006-04-21	147.45	147.50	144.50	145.65	5640
2006-04-24	145.70	145.70	144.30	144.50	4540
2006-04-25	143.55	144.95	140.05	143.25	22980
2006-04-26	140.00	144.20	139.60	141.85	17620
2006-04-27	140.85	142.10	139.05	139.25	17760
2006-04-28	138.60	139.80	136.50	137.80	9320
2006-05-01	137.20	138.60	135.00	135.95	15960
2006-05-02	135.00	136.65	133.85	135.80	12220
2006-05-03	135.05	136.30	133.80	134.95	7760
2006-05-04	134.95	137.50	134.40	136.05	7760
2006-05-05	137.25	140.20	137.00	140.20	3000
2006-05-08	138.40	140.00	136.95	138.65	6260
2006-05-09	138.05	140.05	137.75	139.70	6160
2006-05-10	138.80	139.05	137.65	138.65	4120
2006-05-11	138.65	138.65	133.80	135.85	6660
2006-05-12	134.50	134.75	131.35	134.45	6080
2006-05-15	133.25	135.00	133.25	134.15	4740
2006-05-16	134.35	134.70	133.00	133.60	2660
2006-05-17	133.05	133.30	132.45	132.50	13380
2006-05-18	132.50	132.50	131.05	131.20	10160
2006-05-19	130.30	132.20	127.50	131.80	5500
2006-05-22	131.25	134.95	131.20	134.00	12440
2006-05-23	134.85	139.50	134.85	138.30	14520
2006-05-24	137.20	140.00	137.20	139.25	5780
2006-05-25	140.70	140.70	139.15	140.00	5240
2006-05-26	140.60	140.70	138.90	140.00	1480
2006-05-30	140.00	140.25	138.45	139.50	9560
2006-05-31	140.00	141.55	138.80	140.95	12640
2006-06-01	141.50	142.50	139.80	142.50	3560
2006-06-02	142.50	143.80	141.35	142.50	7100
2006-06-05	141.00	142.40	135.30	135.35	7380
2006-06-06	135.00	135.05	130.50	134.75	10180
2006-06-07	134.15	136.35	133.65	135.65	4800
2006-06-08	134.95	139.20	132.15	138.90	5720
2006-06-09	139.35	139.85	137.65	138.75	6960
2006-06-12	137.50	137.70	131.80	132.05	6760
2006-06-13	132.00	133.90	129.65	131.40	14660
2006-06-14	129.25	132.50	129.20	132.50	10460
2006-06-15	133.75	133.75	131.45	132.50	17620
2006-06-16	131.90	131.90	127.50	128.50	32920
2006-06-19	127.75	127.75	125.00	126.20	4680
2006-06-20	125.30	126.75	125.00	125.60	3740
2006-06-21	125.55	127.50	125.55	127.30	6960
2006-06-22	126.60	129.20	125.50	129.05	10980
2006-06-23	127.85	128.90	126.40	126.60	4600
2006-06-26	128.20	130.85	126.25	130.60	13720
2006-06-27	131.15	132.15	128.05	128.20	3780
2006-06-28	127.60	130.15	127.60	128.55	6460
2006-06-29	130.15	134.40	128.00	134.40	11360
2006-06-30	135.00	135.00	130.30	133.15	27640
2006-07-03	132.50	134.65	131.05	134.65	3360
2006-07-05	131.50	134.90	131.50	134.85	3700
2006-07-06	134.30	136.80	134.30	136.80	5500
2006-07-07	136.10	137.45	134.30	134.90	4118
2006-07-10	134.35	136.80	133.85	134.95	5231
2006-07-11	136.45	137.00	134.25	135.45	8457
2006-07-12	135.00	139.35	135.00	135.70	8181
2006-07-13	135.15	136.75	132.95	133.05	8040
2006-07-14	135.00	138.75	134.05	136.05	13934
2006-07-17	137.30	139.00	135.00	136.35	9884
2006-07-18	137.35	137.65	132.60	137.65	8239
2006-07-19	137.75	142.85	136.00	142.00	12541
2006-07-20	142.50	142.50	139.00	139.45	9700
2006-07-21	138.60	138.60	134.05	136.20	21489
2006-07-24	137.60	141.60	137.50	141.60	7508
2006-07-25	141.25	146.25	140.30	145.30	20231
2006-07-26	144.55	146.05	140.70	144.65	11696
2006-07-27	145.60	151.85	145.60	150.45	37734
2006-07-28	150.00	151.00	149.55	150.05	15315
2006-07-31	148.95	150.75	147.20	149.40	17311
2006-08-01	147.70	148.45	145.25	146.50	16082
2006-08-02	147.55	150.00	146.20	148.25	9941
2006-08-03	146.20	152.50	145.60	152.20	11288
2006-08-04	152.50	154.20	151.80	153.55	12051
2006-08-07	152.00	152.55	150.40	151.15	9461
2006-08-08	151.10	153.40	150.75	150.75	10487
2006-08-09	150.10	150.10	142.85	145.10	24135
2006-08-10	143.75	144.95	142.25	144.60	11732
2006-08-11	143.15	144.25	141.00	143.75	7875
2006-08-14	144.40	150.55	143.20	143.80	12447
2006-08-15	145.95	149.45	145.00	148.30	7350
2006-08-16	148.60	150.50	147.55	149.60	16790
2006-08-17	148.80	153.95	148.70	150.75	8906
2006-08-18	151.50	151.50	148.90	150.35	4887
2006-08-21	149.60	152.35	147.30	147.40	14504
2006-08-22	147.50	149.40	145.10	149.25	10642
2006-08-23	149.80	149.90	146.85	149.55	5217
2006-08-24	150.25	151.10	148.15	149.95	5142
2006-08-25	149.50	151.00	149.00	150.20	4405
2006-08-28	150.00	150.90	146.85	149.20	18444
2006-08-29	149.20	151.65	149.20	151.00	9691
2006-08-30	151.15	156.70	150.10	156.60	15283
2006-08-31	156.50	159.80	153.55	153.85	31277
2006-09-01	151.30	151.40	147.50	148.55	21054
2006-09-05	148.10	150.90	148.10	150.60	12925
2006-09-06	150.25	150.25	145.85	146.05	7437
2006-09-07	145.25	145.25	141.50	141.55	18744
2006-09-08	142.60	142.60	140.50	141.60	13418
2006-09-11	140.65	143.50	140.65	141.70	3998
2006-09-12	142.20	146.05	142.20	145.60	6052
2006-09-13	146.65	148.75	144.50	148.75	3683
2006-09-14	147.95	149.40	145.80	148.60	5424
2006-09-15	149.65	149.70	146.10	148.65	16137
2006-09-18	147.80	148.75	147.05	148.30	9114
2006-09-19	147.20	148.75	144.95	148.65	8932
2006-09-20	148.75	155.00	148.40	155.00	20684
2006-09-21	155.00	155.10	150.55	151.70	9415
2006-09-22	150.80	151.65	148.05	150.10	5800
2006-09-25	150.00	154.70	150.00	154.55	4232
2006-09-26	153.75	154.40	150.70	154.25	7880
2006-09-27	153.35	158.50	153.35	156.35	13785
2006-09-28	156.10	158.50	155.70	158.40	7213
2006-09-29	158.90	159.10	150.95	151.00	20418
2006-10-02	151.40	151.40	144.10	144.90	18005
2006-10-03	144.95	144.95	141.00	142.00	17140
2006-10-04	141.35	145.75	141.05	142.85	37286
2006-10-05	142.50	145.10	142.50	144.30	26297
2006-10-06	143.50	144.15	143.20	143.50	14171
2006-10-09	143.00	144.65	143.00	143.75	12055
2006-10-10	143.50	144.55	142.15	142.40	12972
2006-10-11	142.40	142.95	140.95	141.75	8633
2006-10-12	143.00	145.50	141.75	144.55	13517
2006-10-13	145.00	146.25	143.00	145.15	21882
2006-10-16	145.70	149.35	144.65	148.60	16293
2006-10-17	147.10	148.70	146.60	147.70	12460
2006-10-18	148.75	149.85	146.05	146.40	12420
2006-10-19	146.50	148.75	146.25	148.15	8206
2006-10-20	148.90	148.90	144.75	145.60	5787
2006-10-23	144.55	147.35	144.40	146.30	9438
2006-10-24	147.35	147.35	144.90	146.10	6335
2006-10-25	139.00	139.00	125.20	133.30	292120
2006-10-26	134.00	134.00	130.25	131.65	88577
2006-10-27	130.95	131.05	129.40	130.10	37634
2006-10-30	131.40	131.65	129.75	130.10	25831
2006-10-31	130.15	133.75	130.00	132.75	34511
2006-11-01	133.05	133.55	129.85	130.00	16178
2006-11-02	130.10	130.45	128.75	128.85	31538
2006-11-03	129.55	129.95	127.80	128.35	18170
2006-11-06	129.15	132.10	129.15	130.90	23421
2006-11-07	130.65	132.05	130.00	130.30	21863
2006-11-08	129.90	131.00	128.90	129.95	9006
2006-11-09	130.60	130.60	127.05	128.00	17155
2006-11-10	128.35	128.80	126.50	128.05	18626
2006-11-13	128.05	128.05	125.50	126.80	21212
2006-11-14	126.25	127.10	125.05	126.50	41672
2006-11-15	125.90	129.80	125.25	127.25	24873
2006-11-16	127.35	127.80	126.25	127.75	26958
2006-11-17	127.60	127.60	125.55	125.70	17122
2006-11-20	125.95	127.00	124.85	126.10	29341
2006-11-21	126.40	126.50	124.90	125.00	9851
2006-11-22	125.75	126.05	124.60	124.90	19044
2006-11-24	125.00	126.25	124.65	125.75	6208
2006-11-27	125.00	125.05	120.75	121.60	29563
2006-11-28	120.50	120.50	117.00	119.90	45110
2006-11-29	120.00	120.75	119.85	120.40	20604
2006-11-30	120.65	121.10	119.35	120.00	29972
2006-12-01	120.35	121.10	119.30	120.00	12474
2006-12-04	120.45	123.90	120.30	123.25	24970
2006-12-05	123.80	124.05	121.35	121.80	19746
2006-12-06	121.70	123.05	120.50	121.45	13322
2006-12-07	121.30	124.00	121.30	122.50	21782
2006-12-08	121.90	123.80	121.80	121.80	8336
2006-12-11	122.10	123.25	121.40	122.35	17164
2006-12-12	122.65	123.40	122.05	122.70	8549
2006-12-13	123.10	124.15	122.50	122.70	15489
2006-12-14	123.15	124.00	122.45	122.50	11460
2006-12-15	122.50	124.00	122.50	123.45	14966
2006-12-18	123.85	124.20	119.85	120.80	14656
2006-12-19	119.75	122.60	119.75	121.45	12797
2006-12-20	121.20	122.50	120.75	121.20	11398
2006-12-21	121.35	122.95	120.55	121.30	8223
2006-12-22	121.85	122.50	120.50	121.85	11630
2006-12-26	121.50	122.55	121.50	121.95	24568
2006-12-27	122.00	124.05	121.80	124.00	28287
2006-12-28	124.00	126.75	124.00	125.90	21716
2006-12-29	126.20	128.15	123.72	124.00	15928
2007-01-03	123.85	126.55	121.55	122.75	15261
2007-01-04	122.85	123.90	121.50	123.25	10702
2007-01-05	122.45	123.15	118.30	118.35	13827
2007-01-08	118.60	118.95	116.65	117.80	44789
2007-01-09	117.50	120.20	117.25	119.10	11448
2007-01-10	118.60	119.60	117.80	119.20	9875
2007-01-11	118.90	121.85	117.50	121.30	8076
2007-01-12	121.55	121.55	117.45	117.80	22215
2007-01-16	117.20	118.25	116.25	117.40	19277
2007-01-17	117.15	118.10	115.50	117.00	25086
2007-01-18	116.65	117.05	115.25	115.45	9906
2007-01-19	115.25	116.15	114.80	114.90	48075
2007-01-22	114.75	117.80	114.75	117.40	22343
2007-01-23	119.70	120.70	118.30	119.19	14056
2007-01-24	119.85	122.50	119.65	121.33	15142
2007-01-25	121.70	122.05	117.35	118.30	14926
2007-01-26	114.15	116.10	113.80	115.90	72711
2007-01-29	115.40	119.85	114.70	117.73	32604
2007-01-30	117.30	117.65	115.00	115.45	40420
2007-01-31	115.15	116.55	115.00	115.55	38647
2007-02-01	115.80	116.80	115.40	116.35	31040
2007-02-02	116.25	118.20	115.95	117.10	27970
2007-02-05	117.50	117.50	116.35	116.70	18111
2007-02-06	116.80	117.80	115.70	117.20	22684
2007-02-07	117.50	119.35	117.50	119.10	21381
2007-02-08	118.70	120.90	117.65	120.70	32031
2007-02-09	120.40	121.05	117.55	117.75	9324
2007-02-12	117.75	118.85	117.50	118.45	8101
2007-02-13	119.55	120.65	119.30	119.75	5153
2007-02-14	119.75	120.10	117.85	118.35	5798
2007-02-15	118.85	120.30	118.20	119.80	8428
2007-02-16	119.80	120.45	118.30	118.80	22609
2007-02-20	118.95	122.15	117.50	121.35	7365
2007-02-21	121.10	121.60	120.00	121.60	12735
2007-02-22	121.50	123.20	121.50	123.10	17187
2007-02-23	123.25	123.55	120.60	121.75	19858
2007-02-26	122.40	122.40	119.45	121.15	18539
2007-02-27	120.65	121.25	119.05	119.05	29903
2007-02-28	119.10	120.00	116.45	118.65	31596
2007-03-01	117.35	119.40	116.85	118.25	9145
2007-03-02	118.10	118.40	115.85	115.90	16605
2007-03-05	115.70	117.60	114.55	115.60	20480
2007-03-06	116.45	119.90	116.26	119.75	18722
2007-03-07	119.75	119.75	116.60	116.80	12223
2007-03-08	117.45	117.45	115.75	116.45	11370
2007-03-09	117.50	118.30	116.05	118.30	14560
2007-03-12	117.85	118.50	116.05	117.55	8004
2007-03-13	116.90	116.90	113.35	115.15	39544
2007-03-14	115.20	116.00	114.75	115.55	19429
2007-03-15	115.55	116.40	114.65	115.25	24490
2007-03-16	114.95	115.95	114.25	115.00	51357
2007-03-19	115.40	116.45	114.30	115.00	28051
2007-03-20	114.60	116.05	114.60	115.65	20733
2007-03-21	116.10	116.10	114.60	115.50	22672
2007-03-22	116.10	117.30	115.30	116.55	29139
2007-03-23	116.25	117.05	115.80	116.30	13733
2007-03-26	115.95	116.65	113.50	115.20	9329
2007-03-27	114.45	115.45	112.60	112.65	12974
2007-03-28	112.10	113.50	110.40	111.10	27966
2007-03-29	111.55	112.45	110.60	111.95	17270
2007-03-30	112.00	114.45	112.00	113.35	23812
2007-04-02	113.00	113.05	110.75	111.10	23583
2007-04-03	111.05	113.70	111.05	111.75	15429
2007-04-04	112.00	112.00	109.95	110.15	20507
2007-04-05	110.00	110.50	107.10	107.60	18018
2007-04-09	107.50	108.15	106.70	107.05	19031
2007-04-10	107.00	108.15	106.75	107.00	9495
2007-04-11	107.00	107.00	104.65	105.05	24761
2007-04-12	104.65	105.50	104.65	104.95	14943
2007-04-13	104.75	105.20	104.50	105.05	10359
2007-04-16	105.50	106.40	104.80	106.35	17779
2007-04-17	106.25	106.65	105.30	105.90	9402
2007-04-18	105.20	106.50	105.10	105.20	12349
2007-04-19	105.05	105.20	103.30	103.80	16315
2007-04-20	104.85	104.95	103.45	104.05	27484
2007-04-23	103.60	104.00	101.65	101.85	19597
2007-04-24	102.50	102.50	101.25	101.35	16904
2007-04-25	101.00	102.15	99.90	102.15	32441
2007-04-26	110.70	121.25	110.70	117.20	108404
2007-04-27	116.40	118.25	116.30	117.00	26896
2007-04-30	116.90	117.20	114.25	114.45	30873
2007-05-01	114.25	120.10	114.25	119.60	34581
2007-05-02	119.90	127.10	119.40	125.75	50423
2007-05-03	126.00	126.00	122.50	122.70	28662
2007-05-04	123.20	126.10	122.50	125.95	33405
2007-05-07	125.00	128.00	124.75	126.80	20941
2007-05-08	126.90	127.20	123.60	123.95	12303
2007-05-09	123.65	125.80	123.60	125.00	17385
2007-05-10	124.05	124.95	115.62	118.95	22730
2007-05-11	120.20	122.85	119.00	120.20	19507
2007-05-14	120.00	120.16	118.65	118.85	8460
2007-05-15	118.55	119.30	115.85	116.25	27803
2007-05-16	116.90	117.55	115.21	117.55	22247
2007-05-17	116.85	117.90	116.20	117.05	10048
2007-05-18	117.55	117.55	115.65	116.70	9674
2007-05-21	117.30	121.70	116.75	118.85	18895
2007-05-22	119.30	120.10	118.35	119.20	20532
2007-05-23	119.00	119.85	118.00	118.45	16323
2007-05-24	118.10	118.10	114.25	114.85	24914
2007-05-25	115.55	118.75	115.10	116.15	10432
2007-05-29	116.55	118.05	116.55	118.05	11709
2007-05-30	117.10	117.70	114.55	116.65	12103
2007-05-31	116.50	116.90	115.10	116.30	11254
2007-06-01	116.45	118.80	115.55	116.90	12591
2007-06-04	116.45	116.80	115.15	116.15	11132
2007-06-05	115.50	116.35	113.75	116.05	15239
2007-06-06	115.15	115.95	114.20	115.85	15154
2007-06-07	115.15	115.50	112.50	113.60	13217
2007-06-08	113.15	114.05	112.50	113.65	12370
2007-06-11	113.10	114.85	112.40	113.25	9153
2007-06-12	112.40	113.65	110.80	111.25	16293
2007-06-13	111.65	111.65	109.50	111.05	8835
2007-06-14	111.10	111.50	110.10	111.25	7154
2007-06-15	113.85	113.85	110.40	111.65	27094
2007-06-18	111.70	111.70	110.40	111.00	14303
2007-06-19	110.30	111.10	110.05	110.38	31026
2007-06-20	110.35	110.70	107.35	107.70	17563
2007-06-21	107.00	109.35	106.89	107.80	18238
2007-06-22	107.80	108.65	107.50	108.65	95493
2007-06-25	108.55	111.10	107.80	108.45	22669
2007-06-26	109.30	109.50	107.40	107.83	13350
2007-06-27	107.50	111.05	107.50	110.90	26089
2007-06-28	111.15	111.45	108.50	111.30	36254
2007-06-29	112.05	112.05	108.50	108.75	27622
2007-07-02	109.65	110.85	108.75	110.80	13809
2007-07-03	111.10	111.10	108.30	108.55	28369
2007-07-05	108.45	109.40	108.30	108.60	19488
2007-07-06	108.30	113.50	107.95	109.55	16433
2007-07-09	109.40	110.85	109.10	110.75	17564
2007-07-10	110.25	110.65	106.70	106.85	30109
2007-07-11	106.60	109.35	106.60	107.35	14085
2007-07-12	108.05	113.40	106.80	111.50	37223
2007-07-13	111.10	111.10	107.50	110.10	21598
2007-07-16	109.40	109.40	106.84	106.90	12045
2007-07-17	107.35	109.00	106.50	106.65	16489
2007-07-18	106.65	107.15	103.45	105.35	15763
2007-07-19	106.50	108.75	105.50	106.10	9355
2007-07-20	105.85	106.90	101.35	102.80	28649
2007-07-23	102.15	105.20	101.25	102.00	15804
2007-07-24	101.25	103.00	97.30	97.50	30483
2007-07-25	97.65	97.83	91.60	93.20	60728
2007-07-26	87.50	87.65	81.90	83.95	90920
2007-07-27	86.25	86.25	82.50	82.85	53313
2007-07-30	83.00	85.60	80.15	84.65	43761
2007-07-31	85.65	86.25	80.00	80.15	40985
2007-08-01	80.25	82.85	77.80	82.40	88252
2007-08-02	83.45	83.55	79.65	83.55	28597
2007-08-03	84.40	84.40	77.80	78.10	37230
2007-08-06	79.75	85.85	78.00	84.00	54752
2007-08-07	83.45	85.05	82.05	82.70	28862
2007-08-08	83.80	100.50	83.80	92.50	114857
2007-08-09	89.95	99.55	85.80	99.45	76265
2007-08-10	97.95	99.45	88.55	89.25	41983
2007-08-13	91.05	94.90	88.00	89.60	23353
2007-08-14	89.85	92.45	89.50	90.00	11576
2007-08-15	89.60	96.60	89.55	92.60	10769
2007-08-16	92.40	105.40	91.45	102.65	57640
2007-08-17	108.60	109.30	101.25	106.40	38994
2007-08-20	103.75	107.50	100.20	102.10	13579
2007-08-21	101.80	105.15	97.25	101.30	12425
2007-08-22	102.25	102.85	97.65	101.15	26698
2007-08-23	101.65	102.35	97.40	97.85	10114
2007-08-24	97.55	100.15	97.00	97.60	31370
2007-08-27	97.50	98.20	92.05	92.15	12671
2007-08-28	92.00	92.00	89.25	89.90	12397
2007-08-29	90.60	90.70	87.60	90.20	20806
2007-08-30	89.30	89.75	87.05	88.80	18434
2007-08-31	90.25	90.40	86.40	87.65	20394
2007-09-04	87.60	94.50	86.65	94.45	29160
2007-09-05	93.65	94.95	90.05	91.05	18573
2007-09-06	91.30	94.80	90.30	94.45	19022
2007-09-07	92.75	93.85	90.60	91.30	17928
2007-09-10	91.70	92.60	87.25	90.40	18407
2007-09-11	91.00	92.85	90.50	92.65	26328
2007-09-12	92.10	93.00	88.80	89.00	16296
2007-09-13	89.55	91.05	87.60	89.20	10320
2007-09-14	88.50	89.15	86.50	87.50	14526
2007-09-17	87.45	89.30	87.05	88.85	11909
2007-09-18	89.15	95.05	87.85	95.05	26939
2007-09-19	95.55	101.20	95.50	101.00	18055
2007-09-20	101.00	101.00	94.05	95.75	12706
2007-09-21	98.10	99.35	93.95	98.50	23589
2007-09-24	98.05	99.55	92.15	93.70	13981
2007-09-25	93.00	95.05	91.40	92.70	11537
2007-09-26	93.15	93.65	90.00	92.75	4738
2007-09-27	93.35	95.30	91.43	95.30	7918
2007-09-28	94.95	96.75	93.00	93.50	12042
2007-10-01	93.65	95.60	91.25	94.00	10993
2007-10-02	94.50	96.95	93.35	96.90	7376
2007-10-03	96.15	98.05	93.10	94.05	10641
2007-10-04	95.35	98.15	93.95	97.85	8917
2007-10-05	99.25	99.75	96.40	97.25	10872
2007-10-08	96.35	96.35	91.80	92.10	21254
2007-10-09	92.20	93.25	90.10	90.55	9267
2007-10-10	90.55	90.95	87.70	88.00	12447
2007-10-11	89.80	93.60	85.75	86.00	19679
2007-10-12	85.95	89.45	85.10	85.50	26309
2007-10-15	85.05	85.50	82.75	83.70	27321
2007-10-16	83.65	83.95	78.05	80.00	32889
2007-10-17	75.40	76.00	70.40	73.45	52078
2007-10-18	73.75	75.00	70.90	71.15	46144
2007-10-19	71.15	75.10	70.00	74.05	41592
2007-10-22	73.75	74.70	70.90	73.00	19559
2007-10-23	74.65	74.80	70.45	71.40	16545
2007-10-24	70.05	70.50	67.80	70.10	78753
2007-10-25	70.60	75.45	70.25	72.35	21371
2007-10-26	73.10	75.50	72.20	75.15	31448
2007-10-29	75.85	75.90	73.85	75.60	15966
2007-10-30	74.60	75.00	72.85	73.05	29518
2007-10-31	72.60	73.75	72.60	73.25	20134
2007-11-01	72.50	73.35	67.50	68.20	30192
2007-11-02	69.80	71.25	67.55	69.55	23108
2007-11-05	68.75	70.10	65.40	68.20	18425
2007-11-06	68.40	70.35	65.40	70.20	18376
2007-11-07	68.40	69.45	62.15	64.70	37733
2007-11-08	65.15	69.30	64.70	68.45	24611
2007-11-09	67.40	69.65	66.50	68.75	20410
2007-11-12	68.55	69.50	67.65	68.05	16347
2007-11-13	69.00	71.25	68.00	71.10	32812
2007-11-14	71.90	73.70	68.95	69.30	17553
2007-11-15	69.10	70.00	65.80	66.50	35536
2007-11-16	66.80	67.00	64.00	64.50	24504
2007-11-19	64.00	65.30	61.85	62.25	21982
2007-11-20	62.10	63.30	59.50	61.50	30819
2007-11-21	61.25	63.00	60.15	61.30	32089
2007-11-23	61.95	67.15	61.95	65.20	15682
2007-11-26	65.00	65.00	60.15	60.15	27451
2007-11-27	60.20	61.75	60.10	60.10	22680
2007-11-28	60.85	63.45	60.00	61.15	33441
2007-11-29	61.05	63.50	60.80	62.75	22967
2007-11-30	64.00	65.20	62.75	62.75	21552
2007-12-03	62.60	63.75	60.00	60.35	15516
2007-12-04	60.00	60.90	58.95	59.40	19860
2007-12-05	60.65	60.85	59.00	60.75	13602
2007-12-06	60.85	63.95	60.75	62.40	34427
2007-12-07	62.70	65.50	61.80	64.85	19204
2007-12-10	65.00	67.40	64.75	66.20	29812
2007-12-11	66.35	66.35	62.20	62.30	29121
2007-12-12	63.90	64.25	58.95	60.15	27885
2007-12-13	59.40	59.85	56.50	58.85	27878
2007-12-14	57.80	60.25	56.95	59.95	56657
2007-12-17	59.60	59.60	57.75	57.85	34782
2007-12-18	57.75	58.05	54.75	55.65	33233
2007-12-19	55.60	57.45	54.70	55.05	32755
2007-12-20	55.80	56.35	52.75	55.15	94535
2007-12-21	56.85	57.50	54.90	55.55	62320
2007-12-24	55.20	57.15	54.35	55.00	21396
2007-12-26	54.45	56.45	54.38	55.60	40273
2007-12-27	54.85	56.10	52.58	53.10	59563
2007-12-28	52.75	53.50	51.40	51.70	63765
2007-12-31	51.65	52.85	50.55	51.40	65685
2008-01-02	51.55	52.40	49.75	50.50	33948
2008-01-03	50.40	50.98	47.55	47.60	45476
2008-01-04	46.90	47.40	43.30	44.10	53419
2008-01-07	44.20	48.15	44.10	46.20	43016
2008-01-08	46.60	48.00	42.50	42.80	81644
2008-01-09	42.80	44.45	41.50	43.50	38134
2008-01-10	42.90	44.95	41.55	43.50	33671
2008-01-11	43.20	49.90	42.55	43.35	70351
2008-01-14	44.00	44.40	41.50	41.65	56871
2008-01-15	41.75	42.95	39.70	39.90	42426
2008-01-16	39.85	40.80	39.05	39.90	58663
2008-01-17	40.45	40.75	39.75	40.10	67119
2008-01-18	40.00	41.30	37.75	38.55	50166
2008-01-22	39.75	41.20	38.25	38.35	37995
2008-01-23	37.55	43.65	37.55	39.00	185211
2008-01-24	41.50	49.40	40.85	48.55	252734
2008-01-25	49.90	51.25	47.60	49.30	64852
2008-01-28	48.90	51.25	46.10	49.75	84135
2008-01-29	50.00	50.90	48.75	50.80	38336
2008-01-30	50.25	55.75	50.25	52.95	91511
2008-01-31	52.45	64.55	51.75	62.30	147673
2008-02-01	62.55	63.15	57.85	59.55	70585
2008-02-04	59.80	59.90	55.35	55.65	81171
2008-02-05	55.00	55.65	53.10	54.00	35578
2008-02-06	55.05	57.05	53.45	55.45	32448
2008-02-07	55.25	58.20	53.80	55.10	29527
2008-02-08	55.05	56.45	53.75	54.05	19709
2008-02-11	54.60	56.80	52.25	53.95	39354
2008-02-12	54.35	56.30	53.70	55.90	22892
2008-02-13	56.55	58.85	56.50	58.10	36524
2008-02-14	58.35	58.90	55.20	55.75	27545
2008-02-15	55.40	57.65	55.00	55.15	20331
2008-02-19	56.25	56.95	54.25	55.50	16743
2008-02-20	55.00	56.15	54.55	55.75	9728
2008-02-21	56.40	56.75	54.25	54.80	15644
2008-02-22	55.00	55.00	51.00	52.55	26044
2008-02-25	52.45	54.10	51.60	53.85	16481
2008-02-26	53.40	55.55	53.30	54.80	47570
2008-02-27	55.00	55.25	52.80	53.75	39790
2008-02-28	53.55	54.90	51.65	51.85	20617
2008-02-29	51.45	53.00	50.00	50.00	24211
2008-03-03	50.15	50.20	47.50	48.20	27149
2008-03-04	47.70	48.35	45.70	47.50	33973
2008-03-05	47.85	49.86	47.55	48.20	16951
2008-03-06	47.85	48.00	45.00	45.00	24293
2008-03-07	45.05	46.90	45.00	45.85	9273
2008-03-10	46.35	46.60	45.00	45.05	15001
2008-03-11	46.45	51.20	45.65	50.50	25850
2008-03-12	51.25	51.25	47.30	47.55	22330
2008-03-13	47.10	50.70	46.05	49.15	22324
2008-03-14	49.65	52.35	47.80	48.65	19362
2008-03-17	47.25	51.05	45.59	49.25	14265
2008-03-18	51.25	51.25	47.70	50.50	12403
2008-03-19	51.00	54.95	48.50	48.50	21412
2008-03-20	55.10	55.10	48.20	53.05	58261
2008-03-24	53.20	56.15	52.05	52.50	18429
2008-03-25	53.25	55.95	52.60	55.90	9030
2008-03-26	55.95	61.25	55.35	59.70	34427
2008-03-27	59.95	59.95	56.65	58.35	14701
2008-03-28	58.00	59.15	54.45	55.10	15960
2008-03-31	59.55	59.55	54.30	54.75	9982
2008-04-01	59.35	59.40	52.10	54.60	29404
2008-04-02	54.70	56.00	52.60	55.30	13811
2008-04-03	54.60	55.85	52.50	53.60	9662
2008-04-04	53.75	55.75	47.50	49.65	41244
2008-04-07	50.10	50.80	47.75	49.05	33396
2008-04-08	48.55	50.65	48.40	48.90	15258
2008-04-09	49.15	49.25	48.00	48.70	13261
2008-04-10	48.90	50.15	48.65	49.35	13932
2008-04-11	48.65	48.75	47.60	47.60	10166
2008-04-14	47.70	48.05	46.30	46.75	13491
2008-04-15	47.15	48.05	46.25	46.90	12639
2008-04-16	47.45	50.55	46.25	50.40	17021
2008-04-17	50.30	51.35	47.85	49.70	18813
2008-04-18	50.90	52.30	50.60	51.50	17567
2008-04-21	52.00	52.40	51.40	52.25	11230
2008-04-22	51.90	52.45	50.25	51.85	9047
2008-04-23	51.95	53.00	51.40	52.85	20776
2008-04-24	53.00	53.00	49.70	50.00	28281
2008-04-25	50.10	50.35	46.75	47.05	38518
2008-04-28	47.50	49.20	47.00	47.35	46566
2008-04-29	52.50	60.00	51.54	52.05	112181
2008-04-30	52.10	55.60	51.25	52.55	37064
2008-05-01	52.75	56.25	52.55	56.00	41499
2008-05-02	56.55	57.64	53.70	53.95	40376
2008-05-05	54.50	55.00	52.85	54.80	19979
2008-05-06	54.15	55.00	53.00	54.20	13301
2008-05-07	54.25	55.65	52.50	52.65	19453
2008-05-08	53.15	53.20	51.35	52.55	11587
2008-05-09	52.70	53.40	51.30	52.10	12806
2008-05-12	52.40	53.30	51.70	52.95	15786
2008-05-13	52.90	54.80	52.80	54.10	23360
2008-05-14	54.15	57.00	54.00	55.60	16243
2008-05-15	55.50	56.90	53.65	54.35	9487
2008-05-16	55.30	55.30	51.35	52.70	14050
2008-05-19	52.60	53.40	52.00	52.60	18237
2008-05-20	52.35	53.45	51.00	51.80	17853
2008-05-21	52.40	53.05	51.36	51.85	12733
2008-05-22	51.90	53.40	51.65	53.25	14816
2008-05-23	52.85	54.15	51.85	53.60	11065
2008-05-27	53.75	56.90	52.51	53.95	17580
2008-05-28	54.10	54.30	50.70	52.00	32076
2008-05-29	51.75	53.85	51.30	52.65	14023
2008-05-30	52.60	53.75	51.75	53.75	18122
2008-06-02	53.60	53.70	51.50	52.15	15623
2008-06-03	52.45	52.45	50.75	50.75	14658
2008-06-04	51.15	52.00	50.15	50.75	11834
2008-06-05	50.90	51.18	49.50	49.75	26069
2008-06-06	49.30	50.80	48.75	49.00	15353
2008-06-09	49.70	50.25	46.35	47.05	21649
2008-06-10	46.65	47.25	45.00	45.15	18648
2008-06-11	45.00	46.25	44.10	44.35	18695
2008-06-12	44.50	48.90	44.15	47.35	38721
2008-06-13	47.50	48.45	45.70	46.95	15639
2008-06-16	46.60	47.40	45.35	46.75	13319
2008-06-17	46.70	46.75	45.40	45.50	13310
2008-06-18	44.25	44.75	41.95	42.25	28449
2008-06-19	42.55	44.70	42.50	43.35	21823
2008-06-20	43.30	43.70	41.50	42.35	30890
2008-06-23	42.95	42.95	40.25	40.50	20620
2008-06-24	41.15	41.45	40.25	40.45	10402
2008-06-25	42.40	42.40	40.00	40.20	38910
2008-06-26	40.20	42.75	39.55	41.00	28025
2008-06-27	41.00	41.40	39.72	39.75	46996
2008-06-30	40.00	40.90	38.80	38.80	20689
2008-07-01	39.05	40.65	37.50	39.25	45981
2008-07-02	39.15	40.20	38.50	39.65	16504
2008-07-03	39.65	40.15	38.55	39.70	8469
2008-07-07	40.00	40.00	36.40	36.55	21038
2008-07-08	36.65	38.25	36.40	37.55	17911
2008-07-09	39.45	44.95	39.00	41.05	34595
2008-07-10	40.90	44.35	38.05	39.45	22446
2008-07-11	39.00	43.70	38.55	43.50	20184
2008-07-14	43.70	43.75	38.50	38.70	26989
2008-07-15	38.40	40.60	38.30	39.75	22461
2008-07-16	39.75	42.25	38.50	41.90	15896
2008-07-17	40.00	49.05	40.00	49.05	28708
2008-07-18	51.20	51.95	46.20	47.05	27152
2008-07-21	47.05	49.75	46.15	48.75	14089
2008-07-22	48.75	51.75	45.05	50.95	36844
2008-07-23	50.20	53.00	47.80	48.15	22409
2008-07-24	46.35	50.15	46.35	48.95	19882
2008-07-25	45.00	45.15	40.75	44.10	69488
2008-07-28	43.85	43.85	38.60	38.60	49317
2008-07-29	38.60	40.25	38.50	39.30	30511
2008-07-30	39.70	40.75	38.50	39.50	34909
2008-07-31	39.25	44.95	38.50	42.35	49072
2008-08-01	42.30	42.50	39.45	39.90	20160
2008-08-04	39.90	40.70	38.75	39.85	17493
2008-08-05	40.35	41.20	39.05	41.15	50704
2008-08-06	40.95	41.30	39.25	40.45	23959
2008-08-07	39.90	41.25	39.35	39.75	22030
2008-08-08	39.45	42.55	39.45	42.20	16160
2008-08-11	42.00	44.30	40.75	44.30	30581
2008-08-12	44.00	44.33	42.50	43.50	17829
2008-08-13	43.20	44.70	40.70	44.40	7270
2008-08-14	43.85	43.85	42.35	43.25	20818
2008-08-15	43.70	43.90	43.25	43.90	14944
2008-08-18	43.75	44.00	42.85	44.00	10143
2008-08-19	43.55	45.00	43.30	45.00	19123
2008-08-20	44.85	45.40	43.80	45.00	13974
2008-08-21	44.35	47.75	43.75	47.20	31643
2008-08-22	46.95	46.95	43.75	44.95	27590
2008-08-25	44.40	44.40	41.75	41.95	11158
2008-08-26	41.75	41.75	40.25	41.00	10659
2008-08-27	41.05	43.75	40.40	42.50	8724
2008-08-28	42.95	43.90	40.85	43.90	12619
2008-08-29	43.50	44.55	43.50	43.90	16140
2008-09-02	44.95	46.15	43.30	43.70	5388
2008-09-03	43.55	45.25	43.25	45.00	6055
2008-09-04	44.45	45.20	44.15	44.15	4980
2008-09-05	43.75	45.25	42.53	44.80	5370
2008-09-08	46.15	47.25	44.05	45.75	11880
2008-09-09	45.00	45.00	44.45	44.55	12068
2008-09-10	44.95	46.00	42.85	45.50	14934
2008-09-11	43.85	45.40	43.75	44.90	10868
2008-09-12	44.10	45.15	43.00	43.20	13803
2008-09-15	42.95	44.85	41.30	41.90	7070
2008-09-16	41.40	46.65	41.40	46.65	15179
2008-09-17	45.10	46.00	43.30	46.00	18265
2008-09-18	46.05	59.95	44.55	58.25	88975
2008-09-19	61.15	66.25	51.50	62.85	138006
2008-09-22	60.45	60.45	50.30	56.15	13916
2008-09-23	55.45	59.40	53.85	57.30	19414
2008-09-24	53.80	58.70	53.40	55.90	29894
2008-09-25	56.95	59.00	55.10	57.40	23572
2008-09-26	55.20	56.95	54.75	55.70	23216
2008-09-29	53.10	55.00	50.00	51.25	17029
2008-09-30	54.65	56.15	51.30	53.65	19077
2008-10-01	52.05	55.07	51.45	55.00	13489
2008-10-02	54.90	54.90	51.70	51.90	3663
2008-10-03	53.40	55.00	51.25	51.25	17346
2008-10-06	51.25	51.31	45.20	48.13	14154
2008-10-07	48.00	51.45	45.10	45.10	15387
2008-10-08	44.50	45.90	42.60	43.00	18602
2008-10-09	44.10	44.10	36.45	36.45	29782
2008-10-10	35.10	38.05	34.95	38.00	33681
2008-10-13	39.95	41.20	37.70	39.80	20609
2008-10-14	42.35	43.05	38.65	39.55	28017
2008-10-15	40.85	42.98	39.70	39.70	18215
2008-10-16	40.25	47.25	40.10	46.85	19142
2008-10-17	45.05	47.50	43.50	44.85	18176
2008-10-20	45.35	46.25	40.70	43.55	9506
2008-10-21	42.50	44.75	40.75	41.50	11200
2008-10-22	41.10	44.30	38.45	38.45	9045
2008-10-23	39.20	44.95	39.20	42.80	47449
2008-10-24	40.55	44.75	40.00	44.05	34408
2008-10-27	43.15	44.75	40.55	43.30	19575
2008-10-28	44.85	45.80	43.60	45.35	20587
2008-10-29	45.30	47.05	44.25	45.00	20143
2008-10-30	46.55	49.00	45.75	49.00	28082
2008-10-31	48.30	49.00	35.25	44.40	165089
2008-11-03	43.50	43.50	39.05	41.95	24137
2008-11-04	42.75	42.80	40.75	41.80	9538
2008-11-05	41.00	41.75	39.60	39.95	10308
2008-11-06	39.85	40.90	39.55	40.15	10992
2008-11-07	40.55	41.60	39.80	41.35	10763
2008-11-10	42.30	42.45	38.95	39.50	10945
2008-11-11	39.00	39.85	37.40	37.40	20400
2008-11-12	36.35	36.75	34.75	34.80	35537
2008-11-13	35.25	38.95	32.89	38.00	19094
2008-11-14	37.40	37.40	32.75	32.85	17929
2008-11-17	32.50	33.35	30.25	30.60	14685
2008-11-18	30.85	31.20	29.50	30.50	17987
2008-11-19	30.20	31.30	27.65	29.00	16269
2008-11-20	28.75	29.95	25.70	25.90	19401
2008-11-21	27.00	27.00	22.75	24.75	33545
2008-11-24	25.00	27.25	22.85	25.95	18380
2008-11-25	26.20	26.25	23.05	26.05	11805
2008-11-26	25.15	25.65	23.00	25.65	20947
2008-11-28	25.30	26.05	24.45	24.70	5235
2008-12-01	24.75	25.40	21.80	21.85	17959
2008-12-02	22.45	25.20	21.75	25.20	10453
2008-12-03	24.25	25.85	22.65	25.35	15745
2008-12-04	24.70	27.35	23.85	25.95	18813
2008-12-05	25.40	29.25	24.55	29.15	10780
2008-12-08	29.95	31.45	28.90	31.20	17331
2008-12-09	30.65	33.75	30.25	30.35	17475
2008-12-10	30.75	33.75	30.05	33.75	13290
2008-12-11	33.15	34.10	29.80	31.00	14630
2008-12-12	29.95	33.25	28.50	32.95	21325
2008-12-15	33.10	33.45	31.45	33.00	11286
2008-12-16	33.50	38.65	32.05	37.45	23502
2008-12-17	36.65	37.25	33.95	35.80	15388
2008-12-18	35.65	37.00	31.45	36.60	23763
2008-12-19	38.80	39.70	35.40	37.05	30726
2008-12-22	37.40	38.20	35.70	38.05	12136
2008-12-23	38.40	39.55	38.00	39.20	8883
2008-12-24	39.25	39.25	29.85	30.00	39729
2008-12-26	30.20	30.20	27.95	29.60	2755
2008-12-29	29.60	29.60	28.00	28.10	11052
2008-12-30	28.00	29.20	27.15	28.95	16163
2008-12-31	28.80	33.50	27.00	33.00	29305
2009-01-02	33.45	33.55	32.25	32.30	8052
2009-01-05	32.35	34.90	30.70	34.35	14882
2009-01-06	34.80	35.40	33.70	33.75	20976
2009-01-07	33.45	33.45	30.10	31.00	25821
2009-01-08	32.35	32.65	31.10	31.25	10554
2009-01-09	31.25	31.85	27.85	27.85	16016
2009-01-12	29.95	29.95	25.45	25.45	15564
2009-01-13	25.45	25.50	23.63	24.95	12382
2009-01-14	24.30	25.55	23.00	23.75	18227
2009-01-15	23.80	26.20	22.45	26.15	15880
2009-01-16	26.10	26.20	23.05	25.65	8036
2009-01-20	25.15	25.25	22.50	22.50	14829
2009-01-21	22.95	32.35	22.70	23.70	18487
2009-01-22	22.95	23.65	22.55	22.70	5915
2009-01-23	22.75	23.40	22.60	22.65	9130
2009-01-26	22.75	24.90	22.75	24.25	6099
2009-01-27	24.40	25.80	23.00	25.80	12758
2009-01-28	26.35	27.55	23.45	27.00	22237
2009-01-29	26.35	26.35	24.65	25.15	9218
2009-01-30	24.55	25.15	22.95	22.95	12912
2009-02-02	22.60	24.00	22.15	24.00	21622
2009-02-03	24.15	25.30	23.75	24.15	9473
2009-02-04	24.10	24.65	23.50	23.85	3025
2009-02-05	23.90	25.90	23.15	25.55	18229
2009-02-06	25.95	28.65	25.80	28.20	14388
2009-02-09	27.85	29.00	27.40	27.40	4312
2009-02-10	27.10	27.10	24.60	25.30	11076
2009-02-11	25.35	27.00	25.35	26.30	3704
2009-02-12	25.50	25.95	24.25	25.70	4015
2009-02-13	25.75	26.08	23.90	24.95	11332
2009-02-17	23.80	24.05	20.30	20.30	14032
2009-02-18	20.90	22.40	18.40	18.80	14644
2009-02-19	19.10	21.55	18.25	20.00	22281
2009-02-20	19.85	20.65	18.75	19.90	15947
2009-02-23	20.15	20.40	18.35	18.95	13092
2009-02-24	19.35	20.45	18.10	20.35	15612
2009-02-25	20.40	20.40	17.55	18.70	8934
2009-02-26	18.85	20.95	18.85	20.30	10760
2009-02-27	19.90	22.40	19.00	19.35	5888
2009-03-02	18.95	18.95	15.85	15.95	21246
2009-03-03	16.65	19.25	14.80	15.20	11214
2009-03-04	15.60	16.25	14.52	14.75	10474
2009-03-05	14.50	14.60	11.25	11.35	46442
2009-03-06	11.45	12.45	10.69	10.85	33407
2009-03-09	11.25	12.75	11.25	12.25	12319
2009-03-10	12.65	17.10	11.60	15.90	11260
2009-03-11	15.95	16.65	13.80	14.15	23268
2009-03-12	14.25	19.75	14.25	17.85	17976
2009-03-13	18.00	18.90	16.75	18.50	17138
2009-03-16	18.65	18.65	15.45	16.55	17875
2009-03-17	16.50	17.00	15.00	16.10	24862
2009-03-18	15.70	18.55	15.65	18.10	27239
2009-03-19	18.45	25.45	18.45	19.85	27896
2009-03-20	20.10	21.15	17.95	18.35	15644
2009-03-23	18.90	19.84	18.80	19.50	19236
2009-03-24	19.50	19.95	18.10	18.25	10892
2009-03-25	18.30	18.90	17.55	18.35	9535
2009-03-26	18.00	18.95	17.70	18.40	9724
2009-03-27	18.00	18.70	17.55	17.60	9019
2009-03-30	17.55	17.70	16.00	16.00	11026
2009-03-31	16.25	18.30	15.00	15.15	14716
2009-04-01	14.95	16.35	14.25	16.35	17221
2009-04-02	16.25	17.15	16.25	16.40	12026
2009-04-03	16.30	17.30	16.25	17.20	11740
2009-04-06	16.65	16.75	15.40	15.40	12578
2009-04-07	15.15	15.70	14.80	14.85	12525
2009-04-08	15.00	17.10	14.16	17.05	6546
2009-04-09	17.40	19.35	16.52	19.15	18258
2009-04-13	18.85	19.80	17.40	19.30	6256
2009-04-14	18.85	19.65	17.40	17.40	7721
2009-04-15	17.15	18.90	16.40	18.90	5405
2009-04-16	19.20	19.84	17.70	19.50	5990
2009-04-17	19.65	19.90	18.80	19.60	5165
2009-04-20	19.05	19.45	17.60	18.50	6567
2009-04-21	18.20	20.85	18.20	20.60	10326
2009-04-22	20.00	21.10	19.10	19.90	8294
2009-04-23	19.85	20.02	18.40	18.90	8313
2009-04-24	19.15	21.10	18.90	20.70	4761
2009-04-27	20.30	20.59	18.75	18.75	8153
2009-04-28	18.60	20.30	18.60	20.10	5864
2009-04-29	20.35	22.25	20.35	21.75	5524
2009-04-30	22.00	22.00	20.90	21.10	17519
2009-05-01	20.90	20.90	19.45	19.60	7725
2009-05-04	19.85	20.20	18.80	19.50	7875
2009-05-05	19.30	20.70	18.85	19.15	5832
2009-05-06	19.35	20.35	18.95	19.95	10112
2009-05-07	18.55	20.25	18.35	18.70	13825
2009-05-08	19.10	20.05	19.10	20.05	3959
2009-05-11	20.00	20.00	18.75	18.75	7642
2009-05-12	19.35	19.95	18.80	19.05	6707
2009-05-13	18.60	18.85	18.15	18.15	9227
2009-05-14	18.35	19.75	18.15	18.55	6199
2009-05-15	18.95	19.21	17.70	17.70	8090
2009-05-18	18.05	19.60	17.90	19.40	5352
2009-05-19	18.95	19.55	18.50	19.00	3192
2009-05-20	19.20	19.20	17.30	17.40	18250
2009-05-21	17.05	17.10	15.20	15.20	11123
2009-05-22	15.35	17.00	15.20	15.33	11707
2009-05-26	15.65	17.35	15.40	15.90	10825
2009-05-27	15.80	16.60	15.35	15.35	6694
2009-05-28	15.55	15.80	13.80	14.00	15915
2009-05-29	14.25	14.45	12.85	12.85	42850
2009-06-01	13.25	13.90	12.25	12.65	19929
2009-06-02	13.15	13.45	12.70	13.00	18785
2009-06-03	12.90	12.93	12.55	12.70	6935
2009-06-04	12.85	13.45	12.75	13.40	20643
2009-06-05	13.50	13.70	13.40	13.65	24287
2009-06-08	13.75	13.75	13.45	13.55	10607
2009-06-09	13.70	14.00	13.55	13.60	7348
2009-06-10	13.70	13.70	13.35	13.60	10433
2009-06-11	13.50	14.85	13.45	14.75	9572
2009-06-12	14.30	15.50	13.80	14.85	15003
2009-06-15	14.25	15.25	14.05	14.55	23804
2009-06-16	15.00	15.30	14.30	14.75	15116
2009-06-17	14.80	16.33	14.70	15.75	14474
2009-06-18	15.65	16.30	15.05	15.45	10695
2009-06-19	15.75	16.20	15.50	15.90	21580
2009-06-22	15.15	15.45	12.90	12.95	26947
2009-06-23	12.50	12.90	11.55	12.25	32576
2009-06-24	12.00	12.40	11.95	12.15	14873
2009-06-25	12.00	12.45	11.80	12.40	10121
2009-06-26	12.40	15.75	10.10	10.75	588946
2009-06-29	12.45	12.80	11.25	12.35	69648
2009-06-30	12.40	12.40	11.30	12.15	25230
2009-07-01	12.10	12.10	11.25	11.25	17863
2009-07-02	11.30	11.30	11.00	11.00	10245
2009-07-06	11.00	11.20	9.65	10.10	22909
2009-07-07	10.25	10.90	10.15	10.20	12949
2009-07-08	10.10	10.30	9.70	9.70	23517
2009-07-09	10.00	10.20	9.60	9.65	13382
2009-07-10	9.50	10.50	9.35	9.65	10089
2009-07-13	10.05	10.25	9.55	9.55	7794
2009-07-14	9.75	9.95	9.75	9.75	4892
2009-07-15	10.00	10.55	9.51	10.40	9770
2009-07-16	10.50	10.95	10.10	10.10	20691
2009-07-17	10.05	10.50	9.40	10.10	26910
2009-07-20	10.45	11.85	10.45	11.50	25546
2009-07-21	11.30	11.55	9.35	10.30	21760
2009-07-22	10.35	10.45	9.70	10.30	5978
2009-07-23	10.05	10.65	9.70	10.15	11549
2009-07-24	10.50	10.55	9.90	10.20	10950
2009-07-27	10.50	10.50	9.95	9.95	22236
2009-07-28	9.55	10.90	9.50	10.00	49732
2009-07-29	10.20	10.90	10.20	10.50	14181
2009-07-30	11.05	11.20	10.65	10.65	9140
2009-07-31	10.40	11.35	10.40	10.80	9766
2009-08-03	11.25	11.25	10.50	10.60	9669
2009-08-04	10.45	11.75	10.36	10.95	31673
2009-08-05	11.35	12.50	11.15	12.45	38249
2009-08-06	12.75	15.90	12.75	13.75	53696
2009-08-07	12.75	14.25	12.55	13.60	33807
2009-08-10	13.55	14.30	13.10	13.45	21471
2009-08-11	13.45	14.00	12.80	14.00	30367
2009-08-12	14.25	14.80	13.05	13.10	64895
2009-08-13	13.55	13.70	13.10	13.45	29379
2009-08-14	13.60	13.60	11.25	12.75	565563
2009-08-17	12.50	12.70	12.00	12.50	130776
2009-08-18	12.50	14.00	12.45	13.00	551256
2009-08-19	12.50	14.00	12.20	13.25	262746
2009-08-20	13.50	14.20	13.25	14.20	107680
2009-08-21	14.30	14.50	13.75	14.20	43353
2009-08-24	14.50	14.89	13.75	13.80	120879
2009-08-25	14.15	14.40	13.50	13.75	48557
2009-08-26	13.90	14.75	13.75	14.10	52724
2009-08-27	14.65	14.65	13.60	14.00	49235
2009-08-28	14.00	14.25	13.50	14.00	60318
2009-08-31	14.00	14.65	13.80	14.15	42809
2009-09-01	14.25	14.25	12.95	13.25	88357
2009-09-02	13.00	13.45	12.90	13.05	31341
2009-09-03	13.45	13.65	12.90	13.25	44463
2009-09-04	13.30	13.75	13.11	13.40	40872
2009-09-08	13.75	13.85	13.25	13.60	32597
2009-09-09	13.45	13.75	13.45	13.60	69649
2009-09-10	13.40	14.15	13.40	13.90	65098
2009-09-11	13.90	13.90	13.50	13.50	21504
2009-09-14	13.50	13.50	13.05	13.30	127375
2009-09-15	13.20	13.30	12.50	13.25	93337
2009-09-16	13.35	13.45	12.65	13.35	92013
2009-09-17	13.40	13.40	12.85	12.90	48808
2009-09-18	13.10	13.30	12.60	13.00	33985
2009-09-21	13.05	13.05	12.60	12.70	35723
2009-09-22	12.90	13.25	12.65	12.85	214669
2009-09-23	12.90	13.96	12.80	13.85	89723
2009-09-24	13.75	13.90	12.55	13.00	63679
2009-09-25	12.85	13.40	12.85	13.25	23485
2009-09-28	13.10	13.30	12.95	13.15	9580
2009-09-29	13.00	13.15	12.50	13.00	47822
2009-09-30	13.00	13.25	12.60	12.60	4392
2009-10-01	12.55	12.65	12.05	12.65	29411
2009-10-02	12.25	12.60	12.00	12.05	23440
2009-10-05	12.15	12.80	12.05	12.80	8570
2009-10-06	13.20	13.20	12.55	12.94	8822
2009-10-07	12.80	13.15	12.30	13.10	25432
2009-10-08	13.00	13.25	12.60	12.60	10527
2009-10-09	12.80	12.80	12.15	12.60	12219
2009-10-12	12.80	12.80	11.60	11.95	38975
2009-10-13	11.75	12.05	11.50	11.50	73862
2009-10-14	11.80	11.80	11.00	11.15	77362
2009-10-15	11.30	11.50	11.20	11.45	63847
2009-10-16	11.40	11.55	11.25	11.50	12337
2009-10-19	11.30	11.65	11.25	11.40	39731
2009-10-20	11.25	11.45	11.25	11.35	21193
2009-10-21	11.25	11.50	10.65	10.70	40632
2009-10-22	11.00	11.10	10.40	10.65	65225
2009-10-23	10.75	10.95	9.35	9.70	158426
2009-10-26	9.65	9.85	7.90	8.55	136299
2009-10-27	8.50	9.15	8.25	8.45	73194
2009-10-28	8.65	8.65	7.60	7.80	86820
2009-10-29	8.40	9.25	8.30	8.85	68703
2009-10-30	8.15	8.15	6.50	7.45	564868
2009-11-02	7.95	7.95	7.10	7.40	102393
2009-11-03	8.10	8.10	6.80	7.30	57222
2009-11-04	7.15	7.70	7.01	7.35	27531
2009-11-05	7.20	7.55	6.90	7.50	53443
2009-11-06	7.20	7.20	6.85	6.95	34547
2009-11-09	7.00	7.50	6.70	6.85	79242
2009-11-10	6.70	7.65	6.15	6.30	95725
2009-11-11	6.25	6.50	5.55	5.90	79798
2009-11-12	5.97	6.25	5.75	6.00	71539
2009-11-13	6.15	8.10	6.15	7.35	109473
2009-11-16	7.35	7.50	7.00	7.50	44782
2009-11-17	7.35	8.10	7.10	7.80	28434
2009-11-18	7.65	8.10	7.55	7.80	17628
2009-11-19	7.90	8.25	7.10	8.25	51939
2009-11-20	8.25	8.60	7.70	8.55	34253
2009-11-23	8.70	8.70	7.25	7.30	99473
2009-11-24	7.50	7.50	6.60	6.70	78029
2009-11-25	6.70	7.75	6.50	6.90	168092
2009-11-27	6.45	7.40	6.45	6.60	70942
2009-11-30	6.60	8.50	6.50	8.40	129830
2009-12-01	8.45	8.65	8.20	8.35	115779
2009-12-02	8.15	8.20	7.60	7.75	19457
2009-12-03	7.70	8.20	7.20	7.80	23478
2009-12-04	7.90	8.50	7.90	8.30	34396
2009-12-07	8.45	9.16	8.20	9.00	80827
2009-12-08	8.75	9.40	8.15	8.25	55419
2009-12-09	8.40	9.25	7.85	9.20	84383
2009-12-10	9.15	9.52	8.05	8.60	48852
2009-12-11	8.55	8.65	8.00	8.65	16473
2009-12-14	8.55	8.85	8.25	8.70	25216
2009-12-15	8.50	8.50	8.00	8.40	32663
2009-12-16	8.50	8.50	7.50	7.50	42003
2009-12-17	7.65	7.80	6.90	7.00	175061
2009-12-18	7.10	8.05	7.05	7.90	114376
2009-12-21	7.90	8.45	7.55	8.10	49509
2009-12-22	8.00	8.75	7.90	8.75	49317
2009-12-23	8.80	8.85	8.05	8.15	69608
2009-12-24	8.25	8.50	8.20	8.20	20196
2009-12-28	8.25	8.85	8.25	8.60	38043
2009-12-29	8.70	8.70	8.00	8.30	18167
2009-12-30	8.15	8.25	7.75	7.90	41226
2009-12-31	7.85	8.25	7.63	8.15	81062
2010-01-04	8.40	9.00	8.05	8.85	79207
2010-01-05	9.05	9.20	8.65	9.00	59558
2010-01-06	9.15	9.20	8.85	9.10	36921
2010-01-07	9.10	10.50	9.00	9.80	122538
2010-01-08	9.70	10.30	9.50	10.20	61816
2010-01-11	10.05	10.25	9.80	10.00	145372
2010-01-12	10.00	10.10	9.65	10.05	16271
2010-01-13	10.05	10.05	9.75	9.80	23454
2010-01-14	9.55	10.05	9.55	10.05	38229
2010-01-15	10.15	10.20	9.70	9.95	50071
2010-01-19	10.00	10.20	9.60	9.90	16502
2010-01-20	9.70	9.96	9.60	9.85	31519
2010-01-21	9.95	10.00	9.30	9.75	53514
2010-01-22	9.45	9.45	8.70	8.80	149945
2010-01-25	9.00	9.50	8.90	9.10	52598
2010-01-26	9.10	9.25	8.75	8.75	29562
2010-01-27	8.95	9.25	8.75	8.85	38529
2010-01-28	9.00	9.25	8.65	8.80	55000
2010-01-29	8.50	8.50	7.50	7.70	216486
2010-02-01	7.75	7.95	7.55	7.60	101283
2010-02-02	7.75	7.75	7.40	7.55	51235
2010-02-03	7.60	8.00	7.50	7.50	56355
2010-02-04	7.45	7.55	7.05	7.05	57160
2010-02-05	7.05	7.15	6.80	7.00	68530
2010-02-08	7.15	7.55	6.85	6.85	74792
2010-02-09	6.95	7.30	6.90	6.90	38035
2010-02-10	7.00	7.05	6.95	6.95	56157
2010-02-11	7.00	7.13	6.90	6.90	47071
2010-02-12	7.00	7.20	6.90	7.00	45585
2010-02-16	7.20	7.25	6.90	7.00	150503
2010-02-17	6.90	7.00	6.75	6.85	107907
2010-02-18	6.95	7.90	6.85	7.25	156739
2010-02-19	7.10	7.40	7.10	7.25	61091
2010-02-22	7.45	7.50	7.15	7.35	46952
2010-02-23	7.40	7.55	7.40	7.50	51100
2010-02-24	7.50	8.10	7.45	7.70	49678
2010-02-25	7.70	7.95	7.55	7.85	59075
2010-02-26	8.05	8.05	7.60	7.75	34642
2010-03-01	7.90	7.90	7.25	7.70	47374
2010-03-02	7.85	8.10	7.60	8.05	43019
2010-03-03	8.10	8.25	7.80	8.20	35050
2010-03-04	8.45	8.75	8.10	8.50	70147
2010-03-05	8.50	9.40	8.45	9.00	65754
2010-03-08	9.10	9.45	8.75	8.90	74957
2010-03-09	8.80	8.95	8.45	8.75	69667
2010-03-10	8.75	8.75	8.40	8.45	31824
2010-03-11	8.45	8.50	7.80	8.50	45147
2010-03-12	8.60	8.69	8.40	8.50	43966
2010-03-15	8.50	8.55	8.37	8.45	24818
2010-03-16	8.40	9.35	8.40	8.95	85220
2010-03-17	8.85	9.00	8.80	8.95	34935
2010-03-18	8.95	10.00	8.90	9.50	220522
2010-03-19	9.35	9.70	8.75	8.75	142111
2010-03-22	8.80	9.20	8.80	9.00	58289
2010-03-23	9.00	9.25	8.95	9.00	58153
2010-03-24	8.60	9.00	7.55	8.95	99817
2010-03-25	8.95	9.40	8.75	8.85	68200
2010-03-26	8.85	9.15	8.55	9.15	62620
2010-03-29	8.95	9.01	8.67	8.95	46055
2010-03-30	8.75	8.80	8.55	8.60	47090
2010-03-31	8.55	8.95	8.40	8.45	41714
2010-04-01	8.75	8.80	8.40	8.70	32444
2010-04-05	8.80	8.95	8.60	8.95	33692
2010-04-06	8.95	9.15	8.55	8.95	33013
2010-04-07	9.05	9.65	8.85	9.40	76967
2010-04-08	9.30	9.70	9.00	9.55	48099
2010-04-09	9.60	9.60	9.15	9.20	34755
2010-04-12	9.80	11.70	9.80	11.00	582125
2010-04-13	11.50	12.65	10.75	12.00	425536
2010-04-14	12.45	12.85	11.70	12.50	280154
2010-04-15	12.50	12.50	10.95	11.55	212264
2010-04-16	12.00	12.05	11.00	11.50	189767
2010-04-19	11.05	11.35	9.10	9.90	346622
2010-04-20	10.00	10.30	9.75	10.00	108206
2010-04-21	10.00	10.75	9.30	9.75	320650
2010-04-22	11.00	11.15	9.70	9.80	952973
2010-04-23	10.40	11.25	9.95	10.60	1293001
2010-04-26	11.35	11.35	9.65	10.15	717943
2010-04-27	10.25	10.75	9.80	10.10	195732
2010-04-28	10.10	10.95	10.10	10.15	203082
2010-04-29	10.20	10.80	9.90	10.70	184303
2010-04-30	10.90	11.25	10.51	10.90	215223
2010-05-03	11.10	11.15	10.45	11.15	141023
2010-05-04	11.25	11.25	10.50	11.05	117305
2010-05-05	11.50	12.00	11.10	11.45	535810
2010-05-06	11.70	11.70	9.75	10.60	287681
2010-05-07	11.00	11.40	10.00	11.05	202369
2010-05-10	11.50	11.50	10.95	11.05	152785
2010-05-11	11.20	11.30	10.90	11.05	111376
2010-05-12	11.30	11.90	11.20	11.75	343434
2010-05-13	12.00	12.00	11.40	11.60	137463
2010-05-14	11.60	11.60	10.85	10.95	132647
2010-05-17	11.15	11.15	10.30	10.60	119539
2010-05-18	10.60	10.80	9.80	10.00	147510
2010-05-19	9.75	10.00	9.15	9.30	203084
2010-05-20	8.75	9.10	8.35	9.00	215525
2010-05-21	8.75	9.65	8.75	9.65	97030
2010-05-24	9.50	9.65	8.75	9.05	115258
2010-05-25	8.75	9.05	8.50	8.80	127913
2010-05-26	8.75	9.00	8.40	8.45	108466
2010-05-27	8.45	9.40	8.25	9.15	199033
2010-05-28	9.05	9.50	8.85	9.45	154399
2010-06-01	9.10	9.30	9.00	9.15	80910
2010-06-02	9.05	9.65	8.95	9.65	66975
2010-06-03	9.45	9.50	9.00	9.25	45110
2010-06-04	8.90	9.30	8.55	8.80	82989
2010-06-07	8.70	8.80	7.65	7.85	125867
2010-06-08	7.85	8.05	7.25	7.40	295146
2010-06-09	8.30	8.30	7.00	7.00	106382
2010-06-10	7.40	7.60	7.15	7.25	63091
2010-06-11	7.45	7.70	7.30	7.45	27704
2010-06-14	7.45	7.50	7.00	7.30	64234
2010-06-15	7.15	7.35	7.10	7.15	82224
2010-06-16	7.25	7.55	6.85	6.85	84121
2010-06-17	7.05	7.10	6.55	7.00	120668
2010-06-18	6.85	7.50	6.85	7.50	90795
2010-06-21	7.50	7.85	7.15	7.85	67369
2010-06-22	7.65	7.70	7.20	7.20	39868
2010-06-23	7.20	7.40	7.20	7.25	51481
2010-06-24	7.20	7.25	6.70	6.70	108859
2010-06-25	6.90	7.10	6.75	6.85	103759
2010-06-28	6.90	7.00	6.50	6.75	91652
2010-06-29	6.70	6.75	6.05	6.40	144007
2010-06-30	6.50	6.70	6.25	6.65	81676
2010-07-01	6.80	6.80	6.25	6.30	64336
2010-07-02	6.40	6.60	6.30	6.30	37936
2010-07-06	6.30	6.75	6.30	6.70	53318
2010-07-07	6.75	6.85	6.40	6.70	20970
2010-07-08	6.60	7.00	6.50	6.90	24211
2010-07-09	7.00	7.00	6.65	6.95	9528
2010-07-12	7.10	7.25	6.95	7.20	18012
2010-07-13	7.25	7.45	7.20	7.40	34229
2010-07-14	7.30	7.45	7.00	7.00	11339
2010-07-15	7.00	7.25	6.95	6.95	8622
2010-07-16	6.90	6.95	6.70	6.75	17188
2010-07-19	7.00	7.00	6.50	6.50	14960
2010-07-20	6.65	7.00	6.55	6.55	15772
2010-07-21	6.70	6.75	6.55	6.60	13108
2010-07-22	6.75	6.85	6.45	6.70	125332
2010-07-23	6.40	6.60	6.30	6.30	118503
2010-07-26	6.35	6.35	5.50	5.85	151055
2010-07-27	6.00	6.15	5.80	6.00	85474
2010-07-28	6.10	6.18	5.90	6.10	32482
2010-07-29	6.30	6.35	6.05	6.05	130798
2010-07-30	6.15	6.88	6.00	6.80	75246
2010-08-02	6.90	6.90	6.30	6.70	58669
2010-08-03	6.70	6.70	6.30	6.30	27935
2010-08-04	6.30	6.50	6.10	6.10	32606
2010-08-05	6.10	6.80	6.10	6.75	36633
2010-08-06	6.75	6.80	6.30	6.40	19579
2010-08-09	6.60	6.60	6.40	6.40	8089
2010-08-10	6.25	6.60	6.25	6.35	17190
2010-08-11	6.35	6.45	6.10	6.10	13694
2010-08-12	6.00	6.50	6.00	6.50	38556
2010-08-13	6.50	6.50	6.10	6.20	11211
2010-08-16	6.15	6.50	6.00	6.00	20145
2010-08-17	6.00	6.30	6.00	6.20	7287
2010-08-18	6.20	6.35	6.15	6.30	7664
2010-08-19	6.30	6.40	6.25	6.40	21816
2010-08-20	6.40	6.40	6.10	6.10	25285
2010-08-23	6.00	6.35	6.00	6.15	19760
2010-08-24	6.00	6.60	6.00	6.05	41792
2010-08-25	6.20	6.25	5.80	5.85	101815
2010-08-26	5.80	5.95	5.60	5.60	17230
2010-08-27	5.75	6.08	5.75	5.75	39172
2010-08-30	5.83	6.10	5.83	5.90	22783
2010-08-31	5.80	6.10	5.80	6.05	7948
2010-09-01	6.10	6.20	5.95	5.95	29314
2010-09-02	6.00	6.15	5.80	6.00	107790
2010-09-03	6.15	6.20	5.80	5.85	167226
2010-09-07	5.95	6.10	5.75	6.00	262835
2010-09-08	6.00	6.10	5.80	5.95	400826
2010-09-09	6.00	6.35	5.95	6.35	65546
2010-09-10	6.25	6.50	6.25	6.40	57701
2010-09-13	6.50	6.80	6.30	6.65	76988
2010-09-14	6.70	6.75	6.45	6.65	24813
2010-09-15	6.55	6.75	6.50	6.75	23632
2010-09-16	6.70	6.70	6.50	6.65	13855
2010-09-17	6.60	7.30	6.05	6.20	166439
2010-09-20	6.25	6.60	6.25	6.55	27730
2010-09-21	6.50	6.85	6.35	6.85	17645
2010-09-22	6.85	6.85	6.45	6.75	27697
2010-09-23	6.75	6.75	6.40	6.75	18301
2010-09-24	6.75	6.75	6.30	6.55	51608
2010-09-27	6.55	6.55	6.00	6.05	87676
2010-09-28	6.00	6.29	6.00	6.25	139582
2010-09-29	6.20	6.25	6.00	6.25	48266
2010-09-30	6.25	6.35	6.10	6.10	37267
2010-10-01	6.30	6.30	6.15	6.25	12929
2010-10-04	6.10	6.55	6.10	6.55	19016
2010-10-05	6.55	6.70	6.20	6.70	33831
2010-10-06	6.65	6.95	6.60	6.70	76935
2010-10-07	6.75	6.95	6.65	6.95	46170
2010-10-08	6.90	6.90	6.65	6.65	147631
2010-10-11	6.75	6.75	6.45	6.50	38191
2010-10-12	6.40	6.55	6.30	6.50	33168
2010-10-13	6.50	6.68	6.35	6.50	22758
2010-10-14	6.40	6.50	6.40	6.50	33251
2010-10-15	6.50	6.75	6.35	6.75	39181
2010-10-18	6.80	6.85	6.55	6.85	11585
2010-10-19	6.70	7.20	6.55	7.20	30004
2010-10-20	7.15	7.15	6.85	6.88	19236
2010-10-21	6.90	6.90	6.40	6.45	30010
2010-10-22	6.75	6.85	6.55	6.80	35641
2010-10-25	6.90	6.90	6.35	6.50	29214
2010-10-26	6.50	6.60	6.40	6.50	16485
2010-10-27	6.45	6.65	6.40	6.50	28677
2010-10-28	6.50	6.65	6.40	6.50	20016
2010-10-29	6.45	6.55	6.25	6.25	154867
2010-11-01	6.25	6.25	5.95	6.00	126599
2010-11-02	6.00	6.10	5.60	6.05	214118
2010-11-03	6.05	6.10	5.85	5.90	67308
2010-11-04	5.90	6.05	5.85	6.05	165936
2010-11-05	6.20	7.25	6.00	6.20	350562
2010-11-08	6.20	6.20	6.05	6.15	98564
2010-11-09	6.15	6.25	5.95	6.00	107178
2010-11-10	6.10	6.10	5.90	5.95	168306
2010-11-11	5.95	6.10	5.75	5.90	167521
2010-11-12	5.80	5.96	5.75	5.75	96531
2010-11-15	5.75	5.95	5.75	5.78	80015
2010-11-16	5.80	5.80	5.50	5.60	107576
2010-11-17	5.65	6.10	5.65	5.95	218697
2010-11-18	6.00	6.20	6.00	6.20	54859
2010-11-19	6.15	6.20	6.05	6.20	38737
2010-11-22	6.25	6.30	6.10	6.25	31323
2010-11-23	6.20	6.25	6.00	6.20	17530
2010-11-24	6.25	6.25	5.90	6.15	25531
2010-11-26	6.00	6.15	6.00	6.15	3104
2010-11-29	6.30	6.35	6.05	6.20	35207
2010-11-30	6.15	6.30	5.95	5.95	32976
2010-12-01	5.95	6.60	5.95	6.35	91470
2010-12-02	6.30	6.45	6.20	6.25	46963
2010-12-03	6.25	6.25	5.85	6.15	111725
2010-12-06	6.15	6.45	5.95	6.30	24671
2010-12-07	6.35	6.35	6.07	6.30	5776
2010-12-08	6.30	6.30	6.02	6.30	35071
2010-12-09	6.20	6.35	6.20	6.30	27674
2010-12-10	6.25	6.60	6.25	6.40	40405
2010-12-13	6.35	6.60	6.35	6.55	42565
2010-12-14	6.50	6.60	6.45	6.55	71092
2010-12-15	6.58	6.65	6.25	6.25	55375
2010-12-16	6.15	6.50	6.05	6.25	59490
2010-12-17	6.25	6.45	6.25	6.40	35452
2010-12-20	6.35	6.50	6.10	6.10	31689
2010-12-21	6.05	6.40	6.05	6.30	41075
2010-12-22	6.15	6.60	6.00	6.50	43889
2010-12-23	6.50	6.60	6.30	6.40	57997
2010-12-27	6.40	6.55	6.30	6.50	60635
2010-12-28	6.50	6.55	6.28	6.30	32381
2010-12-29	6.40	6.80	6.30	6.75	63717
2010-12-30	6.70	7.70	6.70	7.15	90420
2010-12-31	7.10	7.75	7.10	7.30	66938
2011-01-03	7.40	7.70	7.20	7.55	152974
2011-01-04	7.60	7.65	7.05	7.15	54546
2011-01-05	7.15	7.45	6.95	7.30	49045
2011-01-06	7.40	7.40	6.50	7.15	77680
2011-01-07	7.10	7.25	6.75	7.20	38606
2011-01-10	7.20	7.35	7.20	7.35	31949
2011-01-11	7.30	7.45	7.25	7.30	32010
2011-01-12	7.35	7.60	7.30	7.60	64869
2011-01-13	7.65	8.25	7.60	8.10	134984
2011-01-14	8.10	9.03	8.05	8.70	128764
2011-01-18	8.80	9.70	8.75	9.30	286311
2011-01-19	9.25	9.40	8.50	8.55	136281
2011-01-20	8.45	8.90	7.95	8.40	126793
2011-01-21	8.40	8.70	8.25	8.55	30366
2011-01-24	8.75	8.75	8.25	8.30	30054
2011-01-25	8.30	8.60	8.05	8.55	33901
2011-01-26	8.65	9.15	8.35	9.00	46545
2011-01-27	9.00	9.00	7.85	8.25	128284
2011-01-28	8.30	8.45	7.95	8.45	59506
2011-01-31	8.35	8.50	8.15	8.50	36073
2011-02-01	8.75	8.75	8.35	8.35	48175
2011-02-02	8.35	8.45	8.25	8.45	44951
2011-02-03	8.45	8.50	8.10	8.10	86301
2011-02-04	8.15	8.35	8.10	8.10	35518
2011-02-07	8.15	8.55	8.15	8.50	63698
2011-02-08	8.50	8.60	8.25	8.35	25378
2011-02-09	8.35	8.40	8.25	8.30	36333
2011-02-10	8.25	8.40	8.22	8.30	28280
2011-02-11	8.25	8.50	8.25	8.30	36012
2011-02-14	8.45	8.45	8.20	8.20	23789
2011-02-15	8.25	8.25	8.10	8.15	11202
2011-02-16	8.10	8.25	8.10	8.25	9970
2011-02-17	8.20	8.25	7.80	8.20	43514
2011-02-18	8.20	8.25	8.15	8.25	21233
2011-02-22	8.00	8.25	7.99	8.15	37958
2011-02-23	8.10	8.15	7.85	7.95	52177
2011-02-24	7.93	8.15	7.80	7.85	20860
2011-02-25	7.95	8.00	7.80	7.95	15967
2011-02-28	8.10	8.70	8.10	8.25	59471
2011-03-01	8.25	8.40	8.16	8.35	13395
2011-03-02	8.25	8.35	8.10	8.30	14107
2011-03-03	8.30	8.30	8.15	8.25	19741
2011-03-04	8.20	8.25	8.05	8.05	43517
2011-03-07	8.15	8.25	8.00	8.25	9812
2011-03-08	8.20	8.40	8.15	8.35	17171
2011-03-09	8.40	8.40	8.25	8.25	6395
2011-03-10	8.15	8.25	8.05	8.20	28454
2011-03-11	8.10	8.30	7.95	8.30	22138
2011-03-14	8.20	8.25	8.05	8.25	13037
2011-03-15	8.15	8.20	7.75	7.90	31553
2011-03-16	7.95	8.00	7.50	7.55	49511
2011-03-17	7.70	8.00	7.25	7.25	59379
2011-03-18	7.40	8.00	7.40	8.00	64131
2011-03-21	8.00	8.05	7.60	7.70	21678
2011-03-22	7.70	7.90	7.70	7.85	12080
2011-03-23	7.90	8.00	7.80	7.95	7973
2011-03-24	7.90	8.05	7.90	8.05	25019
2011-03-25	8.00	8.20	8.00	8.15	11873
2011-03-28	8.10	8.20	7.90	8.00	19644
2011-03-29	8.05	8.18	7.90	7.95	8283
2011-03-30	8.10	8.10	7.83	8.00	65898
2011-03-31	7.95	8.10	7.90	7.90	14532
2011-04-01	7.90	8.25	7.75	8.25	138755
2011-04-04	8.25	8.35	8.05	8.35	43350
2011-04-05	8.35	8.75	8.35	8.70	64663
2011-04-06	8.65	9.00	8.60	9.00	83171
2011-04-07	9.00	9.34	8.86	9.10	72281
2011-04-08	9.20	9.20	8.75	9.15	53184
2011-04-11	9.15	9.25	9.05	9.15	120506
2011-04-12	9.15	9.15	9.00	9.05	40156
2011-04-13	9.10	9.15	9.00	9.00	82457
2011-04-14	9.00	9.15	8.70	8.95	140355
2011-04-15	8.85	9.00	8.75	8.80	45614
2011-04-18	8.75	8.95	8.65	8.95	16536
2011-04-19	8.90	9.10	8.90	8.95	39081
2011-04-20	9.00	9.25	9.00	9.00	45376
2011-04-21	9.05	9.05	8.90	8.95	71716
2011-04-25	9.15	9.25	9.00	9.10	103459
2011-04-26	9.15	9.20	9.10	9.15	62179
2011-04-27	9.20	9.60	9.10	9.20	167977
2011-04-28	9.30	9.30	9.20	9.30	67332
2011-04-29	9.30	9.35	8.80	8.95	92048
2011-05-02	9.05	9.25	8.90	9.10	64997
2011-05-03	9.15	9.15	8.95	9.05	43920
2011-05-04	9.10	9.15	8.65	8.75	79441
2011-05-05	8.65	8.65	8.40	8.50	75151
2011-05-06	8.50	8.85	8.40	8.45	53578
2011-05-09	8.50	8.70	8.50	8.65	51543
2011-05-10	8.65	8.88	8.60	8.85	52217
2011-05-11	8.90	9.15	8.75	8.95	54977
2011-05-12	8.95	9.25	8.75	9.20	31131
2011-05-13	9.25	9.30	9.00	9.20	39823
2011-05-16	9.25	9.45	9.05	9.35	44157
2011-05-17	9.25	9.30	8.90	9.05	31144
2011-05-18	9.00	9.15	8.85	9.10	43804
2011-05-19	9.10	9.15	8.90	9.05	17090
2011-05-20	8.88	9.15	8.88	9.00	28358
2011-05-23	8.95	9.10	8.80	8.85	33211
2011-05-24	8.90	9.15	8.70	9.10	91212
2011-05-25	9.15	9.15	8.80	9.05	21962
2011-05-26	9.05	9.15	8.90	9.10	23784
2011-05-27	9.15	9.25	9.00	9.15	57545
2011-05-31	9.15	9.50	8.80	9.00	120879
2011-06-01	8.90	9.10	8.65	8.90	71145
2011-06-02	8.95	8.95	8.54	8.70	45849
2011-06-03	8.70	8.80	8.45	8.65	67569
2011-06-06	8.65	8.70	7.90	8.50	48339
2011-06-07	8.55	8.70	8.35	8.60	48174
2011-06-08	8.60	8.65	8.40	8.45	51464
2011-06-09	8.50	8.75	8.15	8.35	47094
2011-06-10	8.35	8.70	8.25	8.60	70487
2011-06-13	8.50	8.73	8.25	8.35	52045
2011-06-14	8.35	8.50	8.15	8.50	64168
2011-06-15	8.40	8.40	8.15	8.35	42870
2011-06-16	8.30	8.40	8.15	8.40	35151
2011-06-17	8.40	8.50	8.10	8.10	51193
2011-06-20	8.05	8.25	8.05	8.25	49369
2011-06-21	8.25	8.30	8.05	8.10	181459
2011-06-22	8.10	8.20	8.00	8.05	100244
2011-06-23	7.95	8.05	7.80	7.85	134018
2011-06-24	7.90	8.05	7.30	7.45	2334266
2011-06-27	7.25	7.50	7.00	7.50	202942
2011-06-28	7.50	7.60	7.30	7.45	73510
2011-06-29	7.45	7.75	7.40	7.70	49552
2011-06-30	7.65	7.75	7.50	7.50	55475
2011-07-01	7.50	8.40	7.50	8.35	136626
2011-07-05	8.35	8.35	8.10	8.20	42132
2011-07-06	8.15	8.35	8.05	8.35	222816
2011-07-07	8.35	8.60	8.20	8.50	203955
2011-07-08	8.40	8.60	8.30	8.40	52075
2011-07-11	8.40	8.55	8.25	8.35	31773
2011-07-12	8.30	8.50	8.30	8.30	27988
2011-07-13	8.25	8.60	8.25	8.50	34888
2011-07-14	8.45	8.60	8.25	8.30	37297
2011-07-15	8.30	8.50	8.15	8.25	59515
2011-07-18	8.20	8.45	8.10	8.25	25642
2011-07-19	8.35	8.65	8.30	8.60	38468
2011-07-20	8.65	8.70	8.25	8.70	47393
2011-07-21	8.75	8.80	8.55	8.70	29767
2011-07-22	8.70	8.85	8.45	8.70	141854
2011-07-25	8.60	8.75	8.15	8.20	66218
2011-07-26	8.10	8.20	7.50	7.75	91432
2011-07-27	7.75	7.90	7.50	7.60	49913
2011-07-28	7.65	7.95	7.50	7.90	59456
2011-07-29	7.85	8.18	7.70	7.90	69067
2011-08-01	7.95	8.25	7.95	8.05	68772
2011-08-02	8.00	8.30	7.75	7.75	58698
2011-08-03	7.80	7.95	7.75	7.85	34733
2011-08-04	7.80	7.95	7.25	7.35	57842
2011-08-05	7.40	7.80	7.00	7.30	56876
2011-08-08	7.20	7.35	6.55	6.55	107211
2011-08-09	6.75	6.85	6.50	6.85	93602
2011-08-10	6.75	7.45	6.30	6.50	66328
2011-08-11	6.50	6.70	6.50	6.60	66077
2011-08-12	6.60	6.65	6.40	6.45	46870
2011-08-15	6.50	6.65	6.30	6.45	61647
2011-08-16	6.35	6.55	6.30	6.35	59298
2011-08-17	6.45	7.32	6.45	7.25	87500
2011-08-18	7.05	7.35	6.66	6.80	97397
2011-08-19	6.75	7.10	6.75	6.75	60676
2011-08-22	6.90	6.95	6.55	6.80	45832
2011-08-23	6.85	7.10	6.65	7.10	107204
2011-08-24	7.00	8.00	6.80	7.95	72187
2011-08-25	8.00	8.30	7.30	7.90	82744
2011-08-26	7.85	8.75	7.50	8.65	68270
2011-08-29	8.70	8.80	8.01	8.65	122592
2011-08-30	8.75	8.75	8.40	8.60	22703
2011-08-31	8.60	8.75	8.30	8.45	68836
2011-09-01	8.40	8.75	7.85	8.00	65231
2011-09-02	7.85	7.90	7.20	7.25	58235
2011-09-06	7.05	7.48	7.00	7.15	38256
2011-09-07	7.25	7.83	7.25	7.75	36867
2011-09-08	7.70	7.75	7.15	7.20	32741
2011-09-09	7.15	7.80	7.00	7.55	76757
2011-09-12	7.45	7.65	7.10	7.25	63062
2011-09-13	7.35	7.80	7.15	7.20	35861
2011-09-14	7.25	7.50	7.15	7.40	51863
2011-09-15	7.40	7.55	7.35	7.45	16199
2011-09-16	7.60	7.80	7.35	7.65	66942
2011-09-19	7.50	7.95	7.34	7.65	26553
2011-09-20	7.70	7.75	7.45	7.45	18176
2011-09-21	7.45	7.70	7.15	7.25	38046
2011-09-22	7.05	7.35	7.05	7.05	49929
2011-09-23	7.10	7.73	7.10	7.20	17004
2011-09-26	7.25	7.50	7.10	7.45	20253
2011-09-27	7.60	7.85	7.45	7.60	45262
2011-09-28	7.55	7.70	7.20	7.30	35487
2011-09-29	7.50	8.00	7.50	7.75	25342
2011-09-30	7.60	7.85	7.20	7.35	80462
2011-10-03	7.30	7.45	7.05	7.05	45531
2011-10-04	7.05	7.20	5.80	6.40	227014
2011-10-05	6.50	7.00	6.15	6.95	51163
2011-10-06	6.90	7.30	6.70	7.30	25509
2011-10-07	7.20	7.30	6.85	7.10	51685
2011-10-10	7.20	7.75	6.95	7.75	69029
2011-10-11	7.55	7.75	7.05	7.75	37880
2011-10-12	7.75	8.00	7.50	8.00	73845
2011-10-13	7.90	7.90	7.48	7.55	27968
2011-10-14	7.60	8.00	7.15	8.00	44685
2011-10-17	7.80	7.90	7.13	7.35	91848
2011-10-18	7.40	8.00	7.40	8.00	32319
2011-10-19	8.00	8.10	7.55	8.00	54432
2011-10-20	8.00	8.20	7.75	7.95	28233
2011-10-21	8.25	8.35	7.65	7.90	93043
2011-10-24	7.95	8.25	7.85	8.25	42080
2011-10-25	8.15	8.25	7.60	7.70	36531
2011-10-26	7.80	8.15	7.15	8.15	60296
2011-10-27	8.40	8.45	8.05	8.45	94210
2011-10-28	8.45	8.45	8.00	8.05	54474
2011-10-31	8.05	8.10	7.45	7.45	63718
2011-11-01	7.15	7.65	7.05	7.15	56783
2011-11-02	7.30	7.70	7.30	7.65	29980
2011-11-03	7.65	8.30	7.25	8.20	62491
2011-11-04	8.10	8.10	7.55	7.70	29186
2011-11-07	7.70	8.05	7.25	7.40	28455
2011-11-08	7.60	7.65	7.35	7.45	52577
2011-11-09	7.30	7.40	7.05	7.05	180813
2011-11-10	7.20	7.25	7.05	7.25	34448
2011-11-11	7.35	7.60	7.25	7.55	28303
2011-11-14	7.45	7.60	7.20	7.25	21429
2011-11-15	7.20	7.45	7.15	7.45	19173
2011-11-16	7.40	7.60	7.25	7.25	18728
2011-11-17	7.25	7.45	7.25	7.25	18831
2011-11-18	7.30	7.50	7.25	7.30	26075
2011-11-21	7.20	7.35	7.00	7.15	31200
2011-11-22	7.15	7.15	6.95	7.05	36674
2011-11-23	7.00	7.10	6.80	6.85	36348
2011-11-25	6.80	6.90	6.65	6.70	42919
2011-11-28	6.90	7.10	6.80	7.00	47320
2011-11-29	6.95	7.00	6.75	6.95	25862
2011-11-30	7.25	7.45	7.10	7.45	58932
2011-12-01	7.40	7.40	6.95	6.95	37516
2011-12-02	7.10	7.25	7.00	7.20	30669
2011-12-05	7.30	7.35	6.90	7.25	50930
2011-12-06	7.25	7.45	7.10	7.30	25834
2011-12-07	7.30	7.45	7.10	7.45	15997
2011-12-08	7.45	7.45	6.85	7.00	75868
2011-12-09	7.05	7.30	6.90	7.25	53927
2011-12-12	7.15	7.50	7.10	7.10	18666
2011-12-13	7.20	7.45	6.90	6.90	24234
2011-12-14	6.85	7.45	6.80	7.45	74595
2011-12-15	7.45	7.65	7.10	7.60	30548
2011-12-16	7.70	7.70	7.40	7.55	64400
2011-12-19	7.65	7.70	6.80	6.85	86983
2011-12-20	7.00	7.30	6.90	7.30	45050
2011-12-21	7.15	7.35	7.15	7.25	20267
2011-12-22	7.30	7.50	7.20	7.40	71005
2011-12-23	7.35	7.50	7.30	7.40	19995
2011-12-27	7.25	7.40	7.20	7.30	20564
2011-12-28	7.30	7.40	7.05	7.15	90940
2011-12-29	7.15	7.35	7.00	7.35	43475
2011-12-30	7.30	7.60	7.20	7.60	61135
2012-01-03	7.65	7.83	7.50	7.75	47825
2012-01-04	7.65	7.85	7.50	7.80	37340
2012-01-05	7.75	8.00	7.55	7.90	26406
2012-01-06	7.90	8.00	7.70	7.90	23271
2012-01-09	8.00	8.10	7.80	8.05	29298
2012-01-10	8.25	8.25	8.08	8.20	33308
2012-01-11	8.10	8.60	8.10	8.60	46997
2012-01-12	8.60	8.60	8.30	8.55	71777
2012-01-13	8.30	8.40	8.15	8.35	40339
2012-01-17	8.40	8.55	8.35	8.45	26953
2012-01-18	8.45	8.70	8.25	8.70	45550
2012-01-19	8.70	8.70	8.40	8.50	13215
2012-01-20	8.45	8.50	8.35	8.40	29328
2012-01-23	8.45	8.45	8.15	8.40	11797
2012-01-24	8.35	8.45	8.20	8.35	30027
2012-01-25	8.40	8.50	8.30	8.45	28774
2012-01-26	8.45	8.50	8.35	8.40	30355
2012-01-27	8.45	8.55	8.30	8.40	35918
2012-01-30	8.30	8.40	8.20	8.20	18794
2012-01-31	8.30	8.30	8.00	8.25	30271
2012-02-01	8.40	8.50	8.25	8.50	73213
2012-02-02	8.45	8.60	8.30	8.60	38193
2012-02-03	8.65	8.95	8.45	8.90	76367
2012-02-06	8.90	8.95	8.60	8.80	44304
2012-02-07	8.75	9.00	8.65	9.00	44981
2012-02-08	8.95	9.00	8.70	8.90	45753
2012-02-09	8.90	8.90	8.55	8.60	25969
2012-02-10	8.55	8.90	8.49	8.55	19621
2012-02-13	8.70	8.75	8.55	8.60	13372
2012-02-14	8.55	8.85	8.40	8.70	21149
2012-02-15	8.70	9.05	8.50	9.00	40949
2012-02-16	9.00	9.40	8.70	9.35	45922
2012-02-17	9.35	9.40	9.05	9.20	83625
2012-02-21	9.20	9.35	9.00	9.20	62721
2012-02-22	9.20	9.30	9.05	9.25	24192
2012-02-23	9.25	9.60	9.15	9.40	56139
2012-02-24	9.40	9.55	9.30	9.30	29516
2012-02-27	9.20	9.65	9.10	9.45	18164
2012-02-28	9.50	9.60	9.25	9.30	24068
2012-02-29	9.35	9.48	9.05	9.25	69127
2012-03-01	9.30	9.35	9.05	9.10	35247
2012-03-02	9.15	9.15	8.75	8.80	44946
2012-03-05	8.75	9.00	8.45	9.00	16402
2012-03-06	8.85	8.95	8.65	8.70	37987
2012-03-07	8.95	8.95	8.50	8.80	20494
2012-03-08	8.85	8.95	8.60	8.80	15842
2012-03-09	8.80	9.00	8.76	8.90	21589
2012-03-12	8.95	9.00	8.75	8.90	17334
2012-03-13	9.00	9.65	8.90	9.40	50732
2012-03-14	9.35	9.40	9.00	9.05	19041
2012-03-15	9.10	9.40	8.95	9.30	22079
2012-03-16	9.35	9.50	9.15	9.35	71180
2012-03-19	9.30	9.70	9.30	9.60	41465
2012-03-20	9.50	9.60	9.30	9.50	25559
2012-03-21	9.55	9.70	9.35	9.45	14088
2012-03-22	9.35	9.43	9.05	9.10	33448
2012-03-23	9.10	9.65	9.00	9.65	36956
2012-03-26	9.60	9.60	9.40	9.50	46763
2012-03-27	9.50	9.55	9.30	9.45	47716
2012-03-28	9.45	9.45	9.23	9.35	21076
2012-03-29	9.30	9.70	9.05	9.20	38734
2012-03-30	9.25	9.30	8.70	8.80	86595
2012-04-02	8.80	9.50	8.70	9.45	40259
2012-04-03	9.35	9.55	8.95	9.00	61362
2012-04-04	8.95	9.00	8.70	8.75	40804
2012-04-05	8.70	8.95	8.65	8.65	9043
2012-04-09	8.50	8.70	8.00	8.20	50202
2012-04-10	8.20	8.65	8.05	8.05	45417
2012-04-11	8.25	8.75	8.25	8.50	35437
2012-04-12	8.50	8.60	8.05	8.25	28190
2012-04-13	8.20	8.35	8.05	8.05	22564
2012-04-16	8.10	8.40	8.00	8.25	9243
2012-04-17	8.35	8.65	8.30	8.45	30339
2012-04-18	8.45	8.65	8.05	8.05	37549
2012-04-19	8.05	8.25	7.80	7.80	41326
2012-04-20	8.15	8.15	7.85	8.00	53955
2012-04-23	7.80	8.20	7.50	8.00	41092
2012-04-24	8.00	8.20	7.90	7.95	56265
2012-04-25	8.05	8.30	7.65	7.95	78168
2012-04-26	8.10	8.35	7.88	8.25	109650
2012-04-27	8.30	8.40	7.80	7.95	51333
2012-04-30	7.95	8.25	7.95	8.10	37566
2012-05-01	8.10	8.35	8.05	8.05	41658
2012-05-02	8.05	8.20	7.95	8.00	26561
2012-05-03	8.00	8.00	7.55	7.70	63425
2012-05-04	7.65	7.80	7.45	7.55	54150
2012-05-07	7.55	7.75	7.55	7.60	38531
2012-05-08	7.55	7.75	7.50	7.60	43458
2012-05-09	7.50	7.60	7.45	7.50	56320
2012-05-10	7.45	7.65	7.36	7.50	28176
2012-05-11	7.40	7.75	7.40	7.70	49827
2012-05-14	7.60	7.75	7.50	7.55	13554
2012-05-15	7.55	7.72	7.50	7.50	11666
2012-05-16	7.50	7.75	7.50	7.60	35649
2012-05-17	7.55	7.75	7.50	7.55	45895
2012-05-18	7.50	7.90	7.45	7.70	47963
2012-05-21	7.75	7.75	7.50	7.75	21363
2012-05-22	7.10	7.85	7.10	7.45	73375
2012-05-23	7.35	7.75	7.15	7.45	43148
2012-05-24	7.45	7.80	7.30	7.55	11577
2012-05-25	7.60	7.60	7.30	7.50	26462
2012-05-29	7.50	7.55	7.40	7.50	11431
2012-05-30	7.45	7.50	7.20	7.35	15593
2012-05-31	7.35	7.70	7.00	7.55	127891
2012-06-01	7.35	7.40	7.00	7.00	37955
2012-06-04	7.10	7.35	7.10	7.30	25964
2012-06-05	7.20	7.35	7.00	7.05	50610
2012-06-06	7.10	7.15	6.90	7.05	106907
2012-06-07	7.15	7.23	6.90	7.00	49874
2012-06-08	6.95	7.40	6.95	7.25	43017
2012-06-11	7.35	7.35	7.03	7.10	57906
2012-06-12	7.10	7.40	7.10	7.40	44856
2012-06-13	7.35	7.40	7.10	7.20	58537
2012-06-14	7.15	7.35	7.15	7.20	71397
2012-06-15	7.15	7.25	7.05	7.05	45389
2012-06-18	6.95	7.20	6.85	6.90	41208
2012-06-19	6.95	7.40	6.95	7.40	38399
2012-06-20	7.40	7.40	7.20	7.20	12869
2012-06-21	7.15	7.30	6.95	6.95	37691
2012-06-22	7.05	7.25	6.95	7.05	135931
2012-06-25	7.00	7.10	6.85	6.95	16197
2012-06-26	6.95	7.20	6.85	7.10	61968
2012-06-27	7.10	7.40	6.95	7.40	97173
2012-06-28	7.30	7.65	7.30	7.65	64781
2012-06-29	7.75	7.80	7.45	7.45	37049
2012-07-02	7.45	7.75	7.44	7.70	29215
2012-07-03	7.75	7.75	7.45	7.60	17047
2012-07-05	7.70	7.70	7.40	7.50	20217
2012-07-06	7.40	7.55	7.35	7.45	16854
2012-07-09	7.40	7.50	7.30	7.45	11370
2012-07-10	7.50	7.50	7.25	7.45	36410
2012-07-11	7.50	7.55	7.35	7.45	15585
2012-07-12	7.40	7.65	7.25	7.45	49259
2012-07-13	7.45	7.65	7.40	7.55	18352
2012-07-16	7.50	7.50	7.20	7.20	49801
2012-07-17	7.25	7.50	7.25	7.50	6621
2012-07-18	7.50	7.50	7.20	7.50	15938
2012-07-19	7.50	7.50	7.20	7.25	17595
2012-07-20	7.15	7.45	7.05	7.20	23346
2012-07-23	7.20	7.20	6.90	7.00	43600
2012-07-24	7.00	7.20	6.80	6.90	37662
2012-07-25	7.00	7.02	6.75	6.95	33258
2012-07-26	7.05	7.15	6.60	7.05	50933
2012-07-27	6.80	7.25	6.75	7.25	33776
2012-07-30	7.25	7.25	7.05	7.05	13638
2012-07-31	7.05	7.20	6.95	7.00	14695
2012-08-01	6.95	7.05	6.70	6.70	38065
2012-08-02	6.65	7.00	6.65	6.75	44843
2012-08-03	7.00	7.25	6.90	7.25	45260
2012-08-06	7.25	7.35	7.05	7.20	15775
2012-08-07	7.20	7.25	7.00	7.10	31189
2012-08-08	6.90	7.15	6.90	7.15	15889
2012-08-09	7.15	7.15	7.10	7.15	9515
2012-08-10	7.15	7.15	6.96	7.00	13605
2012-08-13	7.10	7.30	7.10	7.20	31763
2012-08-14	7.20	7.30	7.05	7.25	23806
2012-08-15	7.20	7.25	7.10	7.20	22050
2012-08-16	7.25	7.40	7.25	7.35	24334
2012-08-17	7.35	7.35	7.10	7.30	33767
2012-08-20	7.25	7.40	7.15	7.35	20172
2012-08-21	7.28	7.40	7.15	7.35	26230
2012-08-22	7.30	7.35	7.15	7.25	8854
2012-08-23	7.30	7.30	7.10	7.20	13806
2012-08-24	7.15	7.30	7.10	7.25	7515
2012-08-27	7.25	7.30	7.15	7.30	8858
2012-08-28	7.25	7.35	7.25	7.35	20761
2012-08-29	7.35	7.35	7.20	7.30	12890
2012-08-30	7.25	7.30	7.20	7.20	6668
2012-08-31	7.30	7.35	7.20	7.35	14770
2012-09-04	7.35	7.50	7.26	7.50	23675
2012-09-05	7.60	7.75	7.55	7.70	45019
2012-09-06	7.75	8.05	7.65	7.95	57101
2012-09-07	8.05	8.10	7.80	8.10	26814
2012-09-10	8.05	8.05	7.80	7.90	23205
2012-09-11	7.90	8.05	7.80	7.90	18718
2012-09-12	7.95	8.00	7.80	8.00	21780
2012-09-13	8.00	8.10	7.85	8.05	35575
2012-09-14	8.10	8.15	7.85	8.05	53576
2012-09-17	8.00	8.25	8.00	8.20	21736
2012-09-18	8.30	8.35	8.15	8.20	25725
2012-09-19	8.25	8.25	8.15	8.20	10962
2012-09-20	8.15	8.20	7.95	8.10	6353
2012-09-21	8.30	8.45	8.00	8.20	52000
2012-09-24	8.15	8.25	8.03	8.25	22057
2012-09-25	8.30	8.35	7.70	8.05	90402
2012-09-26	8.05	8.10	7.70	7.90	42118
2012-09-27	7.75	8.10	7.73	8.00	42365
2012-09-28	8.00	8.10	7.80	7.95	62842
2012-10-01	8.10	8.10	7.40	7.70	43193
2012-10-02	7.70	7.85	7.65	7.70	80577
2012-10-03	7.75	7.75	7.50	7.65	64283
2012-10-04	7.70	7.70	7.50	7.70	51821
2012-10-05	7.80	7.90	7.65	7.90	7401
2012-10-08	7.85	7.90	7.70	7.85	4796
2012-10-09	7.75	7.85	7.50	7.75	10517
2012-10-10	7.80	7.95	7.65	7.95	7048
2012-10-11	8.00	8.05	7.75	8.05	35500
2012-10-12	8.10	8.10	7.95	8.00	16815
2012-10-15	8.15	8.15	7.65	7.85	13191
2012-10-16	7.90	8.20	7.90	8.20	36959
2012-10-17	8.20	8.20	8.00	8.20	9393
2012-10-18	8.15	8.25	8.00	8.05	32106
2012-10-19	7.95	8.15	7.65	7.80	31092
2012-10-22	7.75	7.95	7.75	7.90	6422
2012-10-23	7.65	7.85	7.50	7.65	43444
2012-10-24	7.65	7.80	7.65	7.75	7165
2012-10-25	7.85	7.85	7.65	7.75	5853
2012-10-26	7.80	7.90	7.60	7.75	19849
2012-10-31	7.70	8.20	7.60	8.00	38406
2012-11-01	8.00	8.15	7.70	7.90	101787
2012-11-02	7.95	7.95	7.50	7.60	25565
2012-11-05	7.65	7.90	7.65	7.70	16862
2012-11-06	7.80	7.88	7.55	7.85	22694
2012-11-07	7.75	7.75	7.10	7.40	51446
2012-11-08	7.45	7.55	7.20	7.40	32284
2012-11-09	7.35	7.50	7.20	7.40	7443
2012-11-12	7.40	7.60	7.35	7.40	11732
2012-11-13	7.40	7.55	7.20	7.30	28434
2012-11-14	7.30	7.40	7.25	7.25	33479
2012-11-15	7.20	7.35	6.90	7.00	55715
2012-11-16	6.90	7.15	6.90	6.95	28417
2012-11-19	7.00	7.25	7.00	7.25	20472
2012-11-20	7.20	7.23	7.05	7.10	16682
2012-11-21	7.10	7.50	7.00	7.40	42581
2012-11-23	7.45	7.45	7.35	7.40	8218
2012-11-26	7.40	7.60	7.25	7.35	17058
2012-11-27	7.30	7.50	7.30	7.40	10101
2012-11-28	7.30	7.40	7.25	7.35	12293
2012-11-29	7.45	7.80	7.30	7.80	85086
2012-11-30	7.85	7.95	7.65	7.80	112965
2012-12-03	7.90	8.25	7.20	8.10	94841
2012-12-04	8.10	8.15	7.85	8.05	19778
2012-12-05	8.15	8.20	7.90	8.05	105146
2012-12-06	8.10	8.20	7.90	8.20	45729
2012-12-07	8.20	8.20	7.95	8.05	51036
2012-12-10	8.10	8.20	7.70	8.15	30281
2012-12-11	8.20	8.20	8.00	8.15	70472
2012-12-12	8.20	8.20	7.90	7.90	27538
2012-12-13	7.95	7.95	7.50	7.60	57845
2012-12-14	7.55	7.85	7.45	7.50	24071
2012-12-17	7.50	7.75	7.40	7.75	45876
2012-12-18	7.70	7.75	7.50	7.60	53588
2012-12-19	7.65	7.65	7.35	7.50	20725
2012-12-20	7.45	7.55	7.35	7.45	49632
2012-12-21	7.45	7.55	7.10	7.50	104321
2012-12-24	7.45	7.60	7.25	7.60	8837
2012-12-26	7.65	7.90	7.35	7.85	36941
2012-12-27	7.75	7.75	7.35	7.55	22749
2012-12-28	7.55	7.55	7.45	7.50	13219
2012-12-31	7.45	8.25	7.35	8.05	69330
2013-01-02	8.00	8.40	7.75	8.20	199105
2013-01-03	8.25	8.30	7.90	8.20	32714
2013-01-04	8.30	8.35	8.00	8.15	26191
2013-01-07	8.10	8.50	8.05	8.10	18762
2013-01-08	8.10	8.35	7.80	8.25	14060
2013-01-09	8.30	8.30	8.10	8.25	27453
2013-01-10	8.25	8.28	7.98	8.15	11942
2013-01-11	8.20	8.28	8.05	8.10	17190
2013-01-14	8.10	8.45	8.05	8.20	94825
2013-01-15	8.10	8.40	8.10	8.25	12003
2013-01-16	8.20	8.55	8.15	8.50	22838
2013-01-17	8.60	8.95	8.40	8.55	24955
2013-01-18	8.60	8.70	8.40	8.50	35625
2013-01-22	8.55	8.70	8.50	8.60	22936
2013-01-23	8.60	8.65	8.35	8.40	22814
2013-01-24	8.40	8.55	8.15	8.45	23633
2013-01-25	8.45	8.45	7.85	8.40	166531
2013-01-28	8.45	8.50	8.30	8.50	35640
2013-01-29	8.55	8.55	8.30	8.55	38093
2013-01-30	8.50	8.90	8.30	8.85	68368
2013-01-31	8.75	9.05	8.45	8.95	105579
2013-02-01	9.00	9.25	8.70	9.25	255438
2013-02-04	9.25	9.45	9.00	9.35	50869
2013-02-05	9.35	9.55	9.15	9.50	55917
2013-02-06	9.50	9.50	9.10	9.45	56207
2013-02-07	9.45	9.65	9.25	9.45	46688
2013-02-08	9.45	9.58	9.20	9.50	59723
2013-02-11	9.50	9.65	9.40	9.65	20419
2013-02-12	9.65	10.10	9.55	10.05	145115
2013-02-13	10.10	10.25	9.65	10.10	123202
2013-02-14	10.10	10.15	9.85	10.05	64131
2013-02-15	10.15	10.28	9.95	10.25	71832
2013-02-19	10.30	10.50	10.25	10.30	55373
2013-02-20	10.30	10.35	10.00	10.05	76397
2013-02-21	10.00	10.20	9.50	9.80	36567
2013-02-22	9.85	10.15	9.55	9.70	32910
2013-02-25	9.80	9.85	9.25	9.25	43823
2013-02-26	9.25	9.60	9.25	9.60	24151
2013-02-27	9.55	10.00	9.50	9.80	23550
2013-02-28	9.85	10.40	9.45	10.30	95224
2013-03-01	10.15	10.20	9.65	10.10	42056
2013-03-04	10.10	10.50	10.00	10.15	24981
2013-03-05	10.30	10.40	10.20	10.35	49920
2013-03-06	10.50	10.60	10.10	10.20	35504
2013-03-07	10.20	10.45	10.15	10.40	33297
2013-03-08	10.50	10.60	10.25	10.55	47818
2013-03-11	10.60	11.05	10.40	11.00	46865
2013-03-12	10.95	11.05	10.50	10.80	60436
2013-03-13	10.85	11.20	10.75	11.10	33121
2013-03-14	11.15	11.25	10.55	10.85	182784
2013-03-15	10.90	11.05	10.65	10.65	79438
2013-03-18	10.60	10.80	9.75	10.35	34454
2013-03-19	10.40	10.50	10.15	10.15	30479
2013-03-20	10.25	10.50	10.25	10.40	27884
2013-03-21	10.30	10.36	10.15	10.20	19368
2013-03-22	10.20	10.30	10.15	10.20	14575
2013-03-25	10.20	10.30	9.75	10.20	77675
2013-03-26	10.30	10.60	10.20	10.60	22257
2013-03-27	10.50	10.60	10.25	10.25	14236
2013-03-28	10.35	10.60	10.15	10.45	48413
2013-04-01	10.45	10.57	10.00	10.25	48259
2013-04-02	10.30	10.50	10.20	10.25	21622
2013-04-03	10.30	10.30	10.00	10.05	26824
2013-04-04	10.05	10.45	9.85	10.20	29539
2013-04-05	9.95	10.30	9.95	10.00	24292
2013-04-08	10.10	10.10	9.55	9.90	20737
2013-04-09	9.95	10.02	9.60	9.60	24114
2013-04-10	9.60	10.00	9.60	9.90	24715
2013-04-11	9.95	10.05	9.75	9.85	6176
2013-04-12	9.95	9.95	9.75	9.80	23282
2013-04-15	9.70	9.85	9.05	9.25	58190
2013-04-16	9.30	9.65	9.30	9.60	32456
2013-04-17	9.50	9.55	9.05	9.30	54658
2013-04-18	9.35	9.45	9.00	9.05	41440
2013-04-19	9.00	9.60	8.50	9.50	73030
2013-04-22	9.40	9.45	9.00	9.20	19513
2013-04-23	9.30	9.80	9.25	9.75	16228
2013-04-24	9.75	9.75	9.60	9.65	8296
2013-04-25	9.65	10.00	9.60	10.00	30220
2013-04-26	10.00	10.30	9.65	10.20	71990
2013-04-29	10.30	10.60	9.75	10.50	51135
2013-04-30	10.45	10.70	10.05	10.70	57856
2013-05-01	10.55	10.55	10.00	10.10	61331
2013-05-02	10.05	10.35	10.02	10.15	15308
2013-05-03	10.30	10.30	10.05	10.15	15672
2013-05-06	10.05	10.25	10.00	10.25	22307
2013-05-07	10.25	10.25	10.05	10.15	20598
2013-05-08	10.20	10.25	10.15	10.20	35082
2013-05-09	10.20	10.45	10.20	10.20	28222
2013-05-10	10.25	10.50	10.15	10.20	27524
2013-05-13	10.15	10.40	10.00	10.20	21558
2013-05-14	10.30	10.50	10.20	10.35	48853
2013-05-15	10.35	10.75	10.30	10.75	97877
2013-05-16	10.65	10.75	10.55	10.65	23763
2013-05-17	10.70	11.00	10.50	10.85	51866
2013-05-20	10.75	10.85	10.65	10.75	22820
2013-05-21	10.70	11.00	10.65	10.75	23575
2013-05-22	10.75	11.00	10.65	10.65	38471
2013-05-23	10.55	10.75	10.40	10.65	21205
2013-05-24	10.50	10.70	10.50	10.65	6821
2013-05-28	10.90	11.00	10.65	10.70	59528
2013-05-29	10.70	10.75	10.45	10.45	33366
2013-05-30	10.45	10.65	10.45	10.60	47802
2013-05-31	10.50	10.70	10.50	10.55	26308
2013-06-03	10.55	11.00	10.35	10.80	115830
2013-06-04	10.75	10.80	10.50	10.70	54037
2013-06-05	10.70	10.70	10.50	10.60	42426
2013-06-06	10.55	10.60	10.40	10.60	31526
2013-06-07	10.75	10.75	10.45	10.65	23711
2013-06-10	10.85	10.95	10.55	10.75	66608
2013-06-11	10.65	10.74	10.50	10.55	38492
2013-06-12	10.65	10.75	10.40	10.45	61981
2013-06-13	10.45	10.50	10.33	10.45	41898
2013-06-14	10.50	10.60	10.25	10.30	25530
2013-06-17	10.45	10.55	10.25	10.55	34981
2013-06-18	10.60	10.65	10.45	10.65	32002
2013-06-19	10.65	10.65	10.35	10.40	19389
2013-06-20	10.30	10.31	10.00	10.05	51110
2013-06-21	10.00	10.15	9.95	9.95	73656
2013-06-24	9.90	10.10	9.75	9.95	46689
2013-06-25	10.05	10.10	10.00	10.05	20234
2013-06-26	10.10	10.55	10.00	10.55	26469
2013-06-27	10.60	10.75	10.45	10.75	37300
2013-06-28	10.70	11.00	10.55	11.00	124392
2013-07-01	11.00	11.10	10.75	11.00	91714
2013-07-03	10.85	11.00	10.70	10.95	10375
2013-07-05	11.00	11.05	10.85	10.95	33437
2013-07-08	10.95	11.15	10.80	11.15	81944
2013-07-09	11.20	11.45	11.10	11.45	96427
2013-07-10	11.40	11.50	10.90	11.15	66846
2013-07-11	11.45	11.45	11.00	11.00	31439
2013-07-12	11.00	11.30	10.85	11.20	50963
2013-07-15	11.25	11.45	11.20	11.40	57070
2013-07-16	11.75	11.75	11.40	11.50	50454
2013-07-17	11.65	11.85	11.50	11.55	74706
2013-07-18	11.65	11.80	11.50	11.65	55881
2013-07-19	11.70	11.70	11.00	11.25	69259
2013-07-22	11.25	11.50	11.20	11.35	50957
2013-07-23	11.45	11.60	11.20	11.60	33968
2013-07-24	11.65	11.85	11.45	11.75	52410
2013-07-25	11.75	12.15	11.75	12.15	45587
2013-07-26	11.95	12.10	11.69	11.85	38447
2013-07-29	12.05	12.30	11.50	11.60	34555
2013-07-30	11.80	11.80	11.60	11.70	16289
2013-07-31	11.80	11.90	11.55	11.80	59635
2013-08-01	11.90	12.10	11.80	12.10	55179
2013-08-02	12.00	12.10	11.90	11.95	30741
2013-08-05	12.00	12.30	11.80	11.90	42029
2013-08-06	11.85	11.95	11.60	11.70	30311
2013-08-07	11.65	11.70	11.30	11.40	59193
2013-08-08	11.45	11.70	11.33	11.45	15467
2013-08-09	11.25	11.50	10.90	11.25	52823
2013-08-12	11.20	11.25	11.15	11.20	39452
2013-08-13	11.25	11.25	11.10	11.25	15406
2013-08-14	11.20	11.35	11.10	11.10	20133
2013-08-15	11.05	11.10	10.85	10.95	37559
2013-08-16	10.85	10.95	10.75	10.75	29295
2013-08-19	10.65	10.75	10.50	10.70	53015
2013-08-20	10.80	10.85	10.60	10.85	23269
2013-08-21	10.85	10.90	10.70	10.75	8300
2013-08-22	10.75	10.90	10.75	10.90	12429
2013-08-23	10.90	11.00	10.65	11.00	21336
2013-08-26	11.00	11.15	10.55	10.75	13763
2013-08-27	10.60	10.65	10.15	10.20	45642
2013-08-28	10.25	10.63	10.25	10.60	32338
2013-08-29	10.60	10.70	10.40	10.55	18323
2013-08-30	10.50	10.55	10.30	10.30	58762
2013-09-03	10.55	10.55	10.25	10.35	24366
2013-09-04	10.35	10.60	10.25	10.25	26247
2013-09-05	10.30	10.45	10.25	10.25	6955
2013-09-06	10.35	10.50	10.10	10.25	14809
2013-09-09	10.50	10.50	10.25	10.40	15588
2013-09-10	10.45	10.60	10.38	10.50	16504
2013-09-11	10.50	10.60	10.30	10.55	13129
2013-09-12	10.50	10.60	10.35	10.50	11930
2013-09-13	10.55	10.60	10.35	10.50	10387
2013-09-16	10.55	10.55	10.35	10.55	31313
2013-09-17	10.55	10.65	10.52	10.65	14105
2013-09-18	10.60	10.95	10.50	10.85	18277
2013-09-19	10.85	10.85	10.60	10.75	18172
2013-09-20	10.75	11.20	10.75	11.10	47988
2013-09-23	11.10	11.10	10.56	11.05	23226
2013-09-24	11.10	11.45	10.90	11.10	44364
2013-09-25	11.15	11.25	10.45	10.80	28452
2013-09-26	11.00	11.10	10.60	10.85	22539
2013-09-27	10.75	10.85	10.55	10.55	42024
2013-09-30	10.45	10.85	10.35	10.85	20160
2013-10-01	10.85	10.95	10.55	10.85	17540
2013-10-02	10.75	11.00	10.40	10.45	29817
2013-10-03	10.40	10.55	10.25	10.30	24366
2013-10-04	10.30	10.50	10.30	10.40	16622
2013-10-07	10.30	10.60	10.30	10.35	12933
2013-10-08	10.40	10.41	10.20	10.20	34092
2013-10-09	10.30	10.35	10.10	10.10	58036
2013-10-10	10.30	10.45	10.20	10.25	28269
2013-10-11	10.15	10.40	10.10	10.30	32297
2013-10-14	10.25	10.70	10.15	10.65	24207
2013-10-15	10.60	10.85	10.50	10.55	24029
2013-10-16	10.60	10.75	10.50	10.70	12134
2013-10-17	10.60	10.80	10.53	10.75	20298
2013-10-18	10.95	11.28	10.70	11.15	59470
2013-10-21	11.20	11.35	11.00	11.30	28236
2013-10-22	11.35	11.35	10.90	11.10	31296
2013-10-23	10.95	11.15	10.80	10.95	18131
2013-10-24	11.00	11.30	10.85	11.20	15179
2013-10-25	11.35	11.35	10.85	11.00	20899
2013-10-28	10.70	11.55	10.60	11.35	108199
2013-10-29	11.35	11.55	11.05	11.50	28435
2013-10-30	11.55	11.55	11.05	11.20	37801
2013-10-31	11.20	11.45	11.15	11.40	37472
2013-11-01	11.40	11.45	10.85	11.25	72899
2013-11-04	11.25	11.25	10.95	11.00	43766
2013-11-05	10.95	11.45	10.95	11.35	28815
2013-11-06	11.25	11.25	10.95	11.25	306279
2013-11-07	11.30	11.40	11.05	11.20	157207
2013-11-08	11.20	11.30	11.05	11.15	88099
2013-11-11	11.20	11.25	11.05	11.15	82725
2013-11-12	11.15	11.20	11.00	11.05	168579
2013-11-13	11.05	11.20	11.05	11.20	104316
2013-11-14	11.25	11.25	10.90	10.95	148957
2013-11-15	10.85	11.10	10.50	10.80	184823
2013-11-18	10.55	11.00	10.55	10.60	96956
2013-11-19	10.60	10.80	10.60	10.75	36260
2013-11-20	10.85	10.85	10.65	10.70	27388
2013-11-21	10.75	11.00	10.70	10.95	35981
2013-11-22	11.00	11.00	10.85	10.95	27509
2013-11-25	11.00	11.05	10.95	10.95	31287
2013-11-26	11.00	11.20	10.95	11.20	40894
2013-11-27	11.20	11.25	11.10	11.20	46221
2013-11-29	11.25	11.35	11.15	11.30	26695
2013-12-02	11.30	11.30	10.95	11.10	63965
2013-12-03	11.15	11.35	11.10	11.30	102813
2013-12-04	11.35	11.65	11.25	11.55	119933
2013-12-05	11.55	11.70	11.50	11.55	50505
2013-12-06	11.70	11.75	11.30	11.65	84098
2013-12-09	11.75	11.80	11.62	11.75	48361
2013-12-10	11.65	11.75	11.40	11.55	48909
2013-12-11	11.50	11.65	11.35	11.55	97462
2013-12-12	11.50	11.70	11.40	11.60	43990
2013-12-13	11.67	11.99	10.78	11.15	216306
2013-12-16	11.17	11.52	11.05	11.52	307306
2013-12-17	11.64	11.68	11.33	11.66	192636
2013-12-18	11.65	11.79	11.26	11.73	153540
2013-12-19	11.75	11.80	11.47	11.55	41073
2013-12-20	11.54	11.72	11.33	11.37	588999
2013-12-23	11.57	12.20	11.57	12.20	168108
2013-12-24	12.25	12.49	12.14	12.40	68256
2013-12-26	12.41	12.49	12.28	12.36	59591
2013-12-27	12.34	12.36	12.09	12.34	73532
2013-12-30	12.34	12.43	12.19	12.23	111324
2013-12-31	12.27	12.33	12.18	12.20	122558
2014-01-02	12.12	12.44	12.09	12.19	55697
2014-01-03	12.20	12.42	12.11	12.25	59168
2014-01-06	12.27	12.39	12.18	12.20	68721
2014-01-07	12.28	12.43	12.10	12.17	62930
2014-01-08	12.19	12.30	12.07	12.20	32576
2014-01-09	12.25	12.25	12.00	12.15	60256
2014-01-10	12.18	12.34	11.92	12.29	75057
2014-01-13	12.18	12.18	11.50	11.86	90654
2014-01-14	11.87	12.04	11.87	11.99	28898
2014-01-15	12.15	12.36	12.14	12.23	76189
2014-01-16	12.21	12.30	12.05	12.28	53227
2014-01-17	12.26	12.49	12.19	12.43	92770
2014-01-21	12.50	12.50	12.37	12.45	73146
2014-01-22	12.50	12.50	12.41	12.50	73160
2014-01-23	12.50	12.50	12.31	12.48	51344
2014-01-24	12.36	12.51	12.08	12.32	64649
2014-01-27	12.32	12.32	11.72	11.97	90357
2014-01-28	12.02	12.02	11.72	11.83	83295
2014-01-29	12.08	12.08	11.61	11.65	69371
2014-01-30	11.00	11.49	10.76	11.32	127457
2014-01-31	10.99	11.30	10.79	11.15	153343
2014-02-03	11.15	11.15	10.62	10.84	158710
2014-02-04	10.83	11.16	10.66	10.94	99745
2014-02-05	10.88	11.32	10.81	10.85	68699
2014-02-06	10.83	11.03	10.67	10.81	65323
2014-02-07	10.82	10.96	10.61	10.80	82123
2014-02-10	10.74	10.80	10.65	10.80	45346
2014-02-11	10.80	10.84	10.55	10.79	103103
2014-02-12	10.77	10.90	10.65	10.77	46290
2014-02-13	10.71	10.90	10.70	10.88	32892
2014-02-14	10.89	10.94	10.65	10.83	52069
2014-02-18	10.82	10.91	10.70	10.81	62279
2014-02-19	10.77	10.80	10.68	10.70	87170
2014-02-20	10.66	10.75	10.66	10.68	51830
2014-02-21	10.74	10.96	10.73	10.91	79066
2014-02-24	10.90	11.07	10.86	10.95	80965
2014-02-25	10.92	11.05	10.82	10.87	79686
2014-02-26	10.92	11.00	10.80	10.89	66152
2014-02-27	10.84	11.01	10.83	10.98	87349
2014-02-28	11.03	11.03	10.75	10.78	218139
2014-03-03	10.71	10.77	10.65	10.67	140222
2014-03-04	10.76	11.14	10.75	11.06	117579
2014-03-05	11.02	11.20	10.89	11.16	47851
2014-03-06	11.21	11.52	11.21	11.27	72835
2014-03-07	11.37	11.45	11.26	11.38	42852
2014-03-10	11.38	11.48	11.30	11.42	45223
2014-03-11	11.47	11.47	11.05	11.11	33926
2014-03-12	11.01	11.31	10.89	11.27	102976
2014-03-13	11.27	11.31	10.95	10.99	33681
2014-03-14	10.92	11.19	10.66	11.03	71017
2014-03-17	11.10	11.26	10.87	11.04	104346
2014-03-18	11.05	11.24	11.03	11.22	55182
2014-03-19	11.20	11.25	11.03	11.17	48865
2014-03-20	11.19	11.50	11.19	11.29	217848
2014-03-21	11.37	11.37	11.17	11.31	147083
2014-03-24	11.40	11.52	11.24	11.39	83934
2014-03-25	11.40	11.50	11.29	11.41	56439
2014-03-26	11.44	11.45	11.11	11.22	76599
2014-03-27	11.15	11.29	10.97	11.16	87150
2014-03-28	11.14	11.29	10.90	10.99	91405
2014-03-31	11.04	11.15	10.98	11.00	126735
2014-04-01	11.05	11.28	11.02	11.22	94440
2014-04-02	11.20	11.20	11.02	11.15	60066
2014-04-03	11.15	11.17	10.90	11.03	48812
2014-04-04	11.12	11.19	10.89	11.01	164979
2014-04-07	10.99	11.18	10.81	11.09	77184
2014-04-08	11.06	11.24	10.91	10.96	102376
2014-04-09	10.99	11.15	10.90	11.13	51524
2014-04-10	11.11	11.11	10.71	10.88	66764
2014-04-11	10.76	10.94	10.75	10.87	66184
2014-04-14	10.95	10.96	10.71	10.76	45904
2014-04-15	10.78	10.86	10.65	10.78	79053
2014-04-16	10.87	10.87	10.73	10.79	20136
2014-04-17	10.82	11.06	10.76	11.03	29456
2014-04-21	10.99	11.14	10.91	10.98	21348
2014-04-22	11.01	11.05	10.93	10.97	22870
2014-04-23	10.96	10.96	10.76	10.79	43950
2014-04-24	10.80	10.80	10.65	10.74	43736
2014-04-25	10.86	11.06	10.66	10.72	68831
2014-04-28	10.68	10.83	10.52	10.58	53320
2014-04-29	10.67	10.69	10.50	10.54	50213
2014-04-30	10.53	10.69	10.50	10.61	76249
2014-05-01	10.56	10.77	10.42	10.56	107919
2014-05-02	10.61	10.68	10.45	10.49	60674
2014-05-05	10.45	10.55	10.40	10.49	58050
2014-05-06	10.42	10.49	10.28	10.28	69224
2014-05-07	10.32	10.45	10.25	10.41	34378
2014-05-08	10.43	10.52	10.30	10.37	39823
2014-05-09	10.28	10.58	10.28	10.48	34575
2014-05-12	10.54	10.85	10.50	10.63	48507
2014-05-13	10.60	10.70	10.41	10.44	72845
2014-05-14	10.43	10.43	10.03	10.10	77130
2014-05-15	10.00	10.21	10.00	10.12	102909
2014-05-16	10.08	10.23	10.00	10.21	39199
2014-05-19	10.16	10.39	10.15	10.27	50604
2014-05-20	10.22	10.39	10.02	10.13	90047
2014-05-21	10.13	10.21	10.01	10.06	48746
2014-05-22	10.06	10.29	10.06	10.24	48430
2014-05-23	10.20	10.49	10.12	10.39	51517
2014-05-27	10.50	10.85	10.44	10.57	76525
2014-05-28	10.58	10.77	10.44	10.66	39778
2014-05-29	10.71	10.73	10.45	10.62	62861
2014-05-30	10.68	10.70	10.55	10.66	32584
2014-06-02	10.70	10.70	10.39	10.50	43524
2014-06-03	10.44	10.52	10.27	10.41	36788
2014-06-04	10.33	10.51	10.29	10.31	45607
2014-06-05	10.35	10.56	10.18	10.55	102404
2014-06-06	10.62	10.65	10.54	10.62	43691
2014-06-09	10.58	10.71	10.57	10.67	51800
2014-06-10	10.62	10.67	10.55	10.62	26218
2014-06-11	10.58	10.59	10.32	10.38	27026
2014-06-12	10.40	10.65	10.32	10.62	69066
2014-06-13	10.65	10.65	10.48	10.61	140459
2014-06-16	10.55	10.70	10.55	10.62	52502
2014-06-17	10.65	10.85	10.65	10.76	40666
2014-06-18	10.80	10.80	10.58	10.66	43224
2014-06-19	10.70	10.70	10.57	10.64	36480
2014-06-20	10.65	10.75	10.55	10.67	112965
2014-06-23	10.64	10.80	10.59	10.63	36688
2014-06-24	10.61	10.75	10.55	10.59	62920
2014-06-25	10.50	10.83	10.50	10.74	42685
2014-06-26	10.72	10.72	10.55	10.62	34758
2014-06-27	10.53	10.90	10.50	10.75	481306
2014-06-30	10.70	10.95	10.62	10.87	64609
2014-07-01	10.87	11.02	10.87	10.91	99919
2014-07-02	10.87	10.98	10.87	10.88	22402
2014-07-03	10.90	11.05	10.90	11.05	32321
2014-07-07	10.97	11.00	10.81	10.82	28810
2014-07-08	10.82	10.82	10.63	10.70	51965
2014-07-09	10.75	10.78	10.61	10.64	13909
2014-07-10	10.46	10.57	10.35	10.42	45348
2014-07-11	10.37	10.49	10.26	10.41	25870
2014-07-14	10.53	10.70	10.49	10.67	56399
2014-07-15	10.68	10.82	10.63	10.75	52338
2014-07-16	10.81	10.81	10.65	10.67	49387
2014-07-17	10.63	10.69	10.30	10.47	98865
2014-07-18	10.42	10.71	10.42	10.71	69671
2014-07-21	10.62	10.70	10.56	10.61	77630
2014-07-22	10.64	10.69	10.52	10.54	30904
2014-07-23	10.54	10.59	10.48	10.53	51533
2014-07-24	10.53	10.62	10.43	10.47	28330
2014-07-25	10.45	10.45	10.16	10.31	55335
2014-07-28	10.33	10.33	10.20	10.21	46544
2014-07-29	10.50	10.50	10.11	10.19	41882
2014-07-30	10.27	10.39	10.26	10.32	28508
2014-07-31	10.21	10.39	10.20	10.35	54837
2014-08-01	10.40	10.41	10.04	10.15	89893
2014-08-04	10.22	10.37	10.06	10.26	128542
2014-08-05	10.21	10.35	10.07	10.15	98442
2014-08-06	10.14	10.31	10.14	10.20	67515
2014-08-07	10.21	10.23	10.03	10.11	74769
2014-08-08	10.09	10.29	10.08	10.28	28469
2014-08-11	10.29	10.35	10.20	10.25	42995
2014-08-12	10.19	10.20	10.03	10.10	47377
2014-08-13	10.13	10.18	10.03	10.17	88231
2014-08-14	10.13	10.27	10.09	10.10	58154
2014-08-15	10.23	10.23	10.03	10.10	77086
2014-08-18	10.21	10.23	10.04	10.16	112713
2014-08-19	10.16	10.20	10.06	10.10	47215
2014-08-20	10.09	10.25	10.03	10.17	63134
2014-08-21	10.17	10.21	10.14	10.16	58649
2014-08-22	10.15	10.24	10.05	10.13	64660
2014-08-25	10.17	10.21	10.06	10.15	135282
2014-08-26	10.15	10.68	10.07	10.52	97669
2014-08-27	10.51	10.55	10.39	10.42	76214
2014-08-28	10.36	10.45	10.31	10.37	104962
2014-08-29	10.36	10.50	10.36	10.49	31209
2014-09-02	10.50	10.65	10.49	10.60	48076
2014-09-03	10.61	10.61	10.50	10.50	44507
2014-09-04	10.55	10.71	10.51	10.60	557564
2014-09-05	10.60	10.70	10.56	10.61	163644
2014-09-08	10.60	10.70	10.54	10.62	40935
2014-09-09	10.60	10.64	10.53	10.60	82095
2014-09-10	10.60	10.78	10.60	10.74	50739
2014-09-11	10.64	10.91	10.64	10.87	64716
2014-09-12	10.89	10.89	10.75	10.85	150337
2014-09-15	10.85	10.88	10.76	10.85	57974
2014-09-16	10.81	10.95	10.77	10.85	43502
2014-09-17	10.82	10.94	10.77	10.84	42474
2014-09-18	10.87	11.09	10.84	11.08	243038
2014-09-19	11.10	11.27	10.95	11.23	350982
2014-09-22	11.20	11.20	11.00	11.03	45822
2014-09-23	11.02	11.05	10.87	10.99	96172
2014-09-24	11.00	11.09	10.86	10.93	88851
2014-09-25	10.92	10.94	10.84	10.91	78900
2014-09-26	10.91	11.09	10.91	11.08	150498
2014-09-29	11.00	11.04	10.90	11.03	93900
2014-09-30	11.02	11.05	10.91	10.93	199811
2014-10-01	10.90	11.01	10.80	10.97	108670
2014-10-02	10.94	11.17	10.94	11.16	57929
2014-10-03	11.40	11.50	11.29	11.36	158010
2014-10-06	11.39	11.48	11.31	11.42	50175
2014-10-07	11.40	11.46	11.35	11.41	98516
2014-10-08	11.37	11.65	11.35	11.63	92780
2014-10-09	11.59	11.59	11.32	11.33	51441
2014-10-10	11.26	11.54	11.26	11.32	91862
2014-10-13	11.30	11.58	11.30	11.55	94007
2014-10-14	11.60	11.76	11.60	11.65	99177
2014-10-15	11.51	11.64	11.36	11.61	85941
2014-10-16	11.45	11.89	11.45	11.85	111359
2014-10-17	12.00	12.00	11.61	11.62	54194
2014-10-20	11.65	11.80	11.57	11.68	31495
2014-10-21	11.69	11.91	11.50	11.83	288676
2014-10-22	11.83	12.06	11.72	11.80	64574
2014-10-23	11.90	12.05	11.79	11.99	65118
2014-10-24	11.93	12.03	11.86	11.99	57783
2014-10-27	12.05	12.05	11.80	11.97	72295
2014-10-28	12.05	12.51	11.36	12.50	242330
2014-10-29	12.56	12.63	12.15	12.43	163837
2014-10-30	12.41	12.60	12.37	12.53	163673
2014-10-31	12.75	12.96	12.60	12.76	137701
2014-11-03	12.81	12.84	12.28	12.59	195118
2014-11-04	12.53	12.77	12.41	12.71	51448
2014-11-05	12.83	12.88	12.67	12.80	46888
2014-11-06	12.83	13.07	12.82	13.04	92524
2014-11-07	13.06	13.13	12.96	13.04	71602
2014-11-10	13.02	13.14	12.99	13.10	57216
2014-11-11	13.10	13.13	13.01	13.10	47648
2014-11-12	13.05	13.53	13.05	13.53	84511
2014-11-13	13.56	13.67	13.50	13.66	35603
2014-11-14	13.55	13.57	13.48	13.55	64734
2014-11-17	13.50	13.55	13.46	13.47	281648
2014-11-18	13.50	13.51	13.26	13.45	179928
2014-11-19	13.45	13.47	13.01	13.13	235985
2014-11-20	13.05	13.13	12.96	13.03	820054
2014-11-21	13.13	13.19	12.80	12.82	114939
2014-11-24	12.82	13.00	12.82	12.94	116591
2014-11-25	12.92	13.00	12.89	13.00	54841
2014-11-26	13.00	13.00	12.94	13.00	49108
2014-11-28	13.00	13.02	12.65	12.68	42517
2014-12-01	12.68	12.88	12.57	12.80	112936
2014-12-02	12.80	13.00	12.64	12.99	128450
2014-12-03	13.00	13.00	12.82	12.99	95750
2014-12-04	13.00	13.28	12.82	13.07	244501
2014-12-05	13.07	13.30	13.07	13.25	120098
2014-12-08	13.24	13.30	12.96	13.00	95504
2014-12-09	12.84	13.26	12.77	13.22	55814
2014-12-10	13.15	13.22	12.69	12.83	72968
2014-12-11	12.91	13.20	12.84	12.91	49522
2014-12-12	12.76	12.88	12.65	12.85	54509
2014-12-15	12.88	13.06	12.88	12.93	87759
2014-12-16	12.88	13.09	12.76	12.98	163217
2014-12-17	12.99	13.28	12.94	13.24	141427
2014-12-18	13.30	13.38	13.10	13.26	162676
2014-12-19	13.25	13.43	13.11	13.25	273565
2014-12-22	13.25	13.58	13.25	13.55	96928
2014-12-23	13.60	13.68	13.38	13.59	175116
2014-12-24	13.64	13.69	13.42	13.53	24624
2014-12-26	13.51	13.65	13.36	13.60	72944
2014-12-29	13.65	14.24	13.59	14.19	189426
2014-12-30	14.20	14.24	13.99	14.02	37855
2014-12-31	14.10	14.13	13.73	13.75	93192
2015-01-02	13.78	13.90	13.53	13.70	89878
2015-01-05	13.64	13.70	13.42	13.54	118371
2015-01-06	13.61	13.61	13.13	13.28	130093
2015-01-07	13.14	13.26	12.74	12.97	172116
2015-01-08	13.08	13.15	12.84	13.03	88385
2015-01-09	13.02	13.02	12.72	12.86	98778
2015-01-12	12.82	12.84	12.68	12.73	201890
2015-01-13	12.84	13.00	12.53	12.72	111295
2015-01-14	12.57	12.81	12.55	12.71	47002
2015-01-15	12.71	12.71	12.47	12.55	68629
2015-01-16	12.50	12.79	12.45	12.73	89355
2015-01-20	12.75	12.86	12.55	12.56	93604
2015-01-21	12.56	12.64	12.46	12.50	87246
2015-01-22	12.57	12.85	12.46	12.74	191246
2015-01-23	12.74	12.75	12.55	12.60	33415
2015-01-26	12.56	12.70	12.45	12.68	77787
2015-01-27	12.67	12.68	12.52	12.66	72040
2015-01-28	12.65	12.75	12.02	12.10	161687
2015-01-29	12.20	12.69	12.20	12.63	213040
2015-01-30	12.51	13.10	12.40	12.66	139739
2015-02-02	12.72	12.84	12.61	12.79	111518
2015-02-03	12.78	13.17	12.63	13.13	157505
2015-02-04	13.03	13.38	13.03	13.25	65208
2015-02-05	13.20	13.50	13.17	13.48	62709
2015-02-06	13.50	13.79	13.40	13.46	84310
2015-02-09	13.39	13.57	13.13	13.19	38337
2015-02-10	13.30	13.30	12.96	13.15	54057
2015-02-11	13.10	13.12	12.89	12.97	36881
2015-02-12	12.98	13.28	12.98	13.25	49739
2015-02-13	13.25	13.36	13.06	13.17	31009
2015-02-17	13.23	13.31	13.05	13.18	39638
2015-02-18	13.12	13.20	13.00	13.17	38967
2015-02-19	13.13	13.34	13.03	13.22	16471
2015-02-20	13.26	13.27	12.90	12.97	90878
2015-02-23	12.89	13.05	12.80	13.02	47704
2015-02-24	13.09	13.25	12.93	13.01	25604
2015-02-25	12.95	13.14	12.95	13.03	250686
2015-02-26	12.99	13.23	12.99	13.22	29280
2015-02-27	13.23	13.25	13.12	13.20	88251
2015-03-02	13.14	13.45	13.14	13.35	43871
2015-03-03	13.28	13.32	13.17	13.26	126356
2015-03-04	13.19	13.19	12.90	12.92	68274
2015-03-05	12.95	12.95	12.80	12.85	49660
2015-03-06	12.75	13.20	12.75	13.17	79212
2015-03-09	13.15	13.49	13.10	13.44	73683
2015-03-10	13.31	13.37	13.13	13.17	39935
2015-03-11	13.24	13.32	13.04	13.29	51342
2015-03-12	13.40	13.93	13.09	13.88	117715
2015-03-13	13.85	13.85	13.48	13.77	37902
2015-03-16	13.74	13.92	13.64	13.86	77333
2015-03-17	13.80	13.80	13.50	13.59	90295
2015-03-18	13.57	13.65	13.36	13.39	39608
2015-03-19	13.32	13.41	13.18	13.36	31643
2015-03-20	13.45	13.60	12.89	13.60	63543
2015-03-23	14.00	14.09	13.84	13.87	227664
2015-03-24	13.90	14.02	13.87	13.98	97976
2015-03-25	14.00	14.11	13.77	13.81	73041
2015-03-26	13.82	14.36	13.76	14.22	133249
2015-03-27	14.20	14.40	14.15	14.36	144641
2015-03-30	14.40	14.46	14.26	14.32	145258
2015-03-31	14.45	14.45	14.13	14.27	118756
2015-04-01	14.29	14.46	13.96	14.10	94284
2015-04-02	14.14	14.25	14.05	14.17	57782
2015-04-06	14.15	14.25	14.02	14.12	70772
2015-04-07	14.15	14.21	14.01	14.09	84134
2015-04-08	14.13	14.19	14.01	14.14	48182
2015-04-09	14.14	14.23	14.06	14.16	39438
2015-04-10	14.26	14.26	14.06	14.15	37737
2015-04-13	14.11	14.40	14.11	14.39	45350
2015-04-14	14.36	14.39	14.07	14.14	49304
2015-04-15	14.21	14.28	14.18	14.25	84020
2015-04-16	14.24	14.42	14.10	14.18	42781
2015-04-17	14.08	14.10	13.85	13.95	44352
2015-04-20	13.99	14.27	13.97	14.13	24555
2015-04-21	14.23	14.25	14.10	14.13	27611
2015-04-22	14.10	14.24	13.96	14.19	40905
2015-04-23	14.17	14.37	14.03	14.21	40016
2015-04-24	14.25	14.25	14.00	14.20	67766
2015-04-27	14.20	14.38	13.93	14.19	50424
2015-04-28	14.23	14.44	14.13	14.32	60999
2015-04-29	14.75	15.00	14.26	14.31	117094
2015-04-30	13.85	14.27	13.85	13.96	145994
2015-05-01	14.05	14.05	13.81	14.00	99647
2015-05-04	14.00	14.25	14.00	14.19	146782
2015-05-05	14.10	14.26	13.86	14.00	63015
2015-05-06	14.03	14.10	13.82	14.08	50149
2015-05-07	14.05	14.29	13.98	14.13	70764
2015-05-08	14.26	14.49	14.11	14.19	46094
2015-05-11	14.90	15.00	14.44	14.86	265782
2015-05-12	14.88	14.90	14.61	14.84	111956
2015-05-13	14.87	15.10	14.87	15.00	107533
2015-05-14	15.10	15.23	14.95	15.23	95876
2015-05-15	15.22	15.23	14.92	15.09	47629
2015-05-18	15.09	15.34	15.02	15.28	106265
2015-05-19	15.25	15.40	15.25	15.31	73877
2015-05-20	15.35	15.35	15.16	15.20	260690
2015-05-21	15.23	15.28	15.12	15.23	40055
2015-05-22	15.22	15.26	15.05	15.13	144721
2015-05-26	15.15	15.18	14.94	15.11	71850
2015-05-27	15.18	15.18	14.89	14.98	117513
2015-05-28	14.95	15.01	14.86	14.97	148287
2015-05-29	14.94	15.02	14.85	14.96	210111
2015-06-01	15.00	15.10	14.89	15.00	142855
2015-06-02	15.04	15.26	14.90	15.02	182192
2015-06-03	15.02	15.61	14.95	15.54	129823
2015-06-04	15.45	15.49	15.16	15.30	74094
2015-06-05	15.31	15.54	15.25	15.51	52587
2015-06-08	15.54	15.59	15.29	15.31	107380
2015-06-09	15.24	15.50	15.17	15.46	74408
2015-06-10	15.50	15.80	15.50	15.70	98203
2015-06-11	15.71	15.71	15.57	15.65	47757
2015-06-12	15.53	15.57	15.26	15.30	95134
2015-06-15	15.26	15.38	15.04	15.27	123609
2015-06-16	15.22	15.48	15.18	15.40	70934
2015-06-17	15.42	15.47	15.18	15.29	56809
2015-06-18	15.29	15.37	15.16	15.19	70029
2015-06-19	15.10	15.18	15.00	15.05	189174
2015-06-22	15.17	15.18	15.05	15.10	125109
2015-06-23	15.06	15.37	15.05	15.32	108141
2015-06-24	15.33	15.63	15.26	15.60	63809
2015-06-25	15.68	15.93	15.59	15.64	137725
2015-06-26	15.65	16.09	15.55	15.93	692775
2015-06-29	15.83	16.05	15.59	15.79	103508
2015-06-30	15.89	16.01	15.76	15.80	134887
2015-07-01	15.90	16.05	15.78	15.96	67804
2015-07-02	15.97	15.98	15.56	15.65	43858
2015-07-06	15.69	15.70	15.50	15.67	137590
2015-07-07	15.64	15.64	15.10	15.37	105516
2015-07-08	15.16	15.30	15.03	15.23	56007
2015-07-09	15.33	15.38	15.18	15.33	94310
2015-07-10	15.44	15.80	15.40	15.76	44775
2015-07-13	15.84	15.95	15.69	15.88	73483
2015-07-14	15.88	16.12	15.83	16.11	85163
2015-07-15	16.15	16.16	16.02	16.13	81422
2015-07-16	16.21	16.26	16.04	16.10	92726
2015-07-17	16.03	16.04	15.63	15.75	135145
2015-07-20	15.80	15.83	15.50	15.74	122221
2015-07-21	15.75	15.85	15.64	15.69	138836
2015-07-22	15.71	15.80	15.65	15.74	162771
2015-07-23	15.76	15.76	15.24	15.47	175594
2015-07-24	15.93	15.93	15.28	15.37	82729
2015-07-27	15.33	15.33	14.93	15.02	87671
2015-07-28	15.08	15.23	14.53	14.98	183537
2015-07-29	14.97	15.11	14.87	15.01	106851
2015-07-30	14.94	15.07	14.89	14.98	93237
2015-07-31	15.00	15.06	14.86	14.95	109602
2015-08-03	14.91	15.00	14.75	14.92	75143
2015-08-04	14.91	15.13	14.91	15.10	83509
2015-08-05	15.19	15.27	15.10	15.19	130411
2015-08-06	15.20	15.25	15.03	15.10	123854
2015-08-07	15.01	15.34	15.00	15.20	211511
2015-08-10	15.30	15.46	15.27	15.37	84129
2015-08-11	15.34	15.39	15.15	15.34	68965
2015-08-12	15.24	15.24	15.05	15.22	108899
2015-08-13	15.21	15.42	15.15	15.34	111709
2015-08-14	15.28	15.61	15.28	15.56	123664
2015-08-17	15.50	15.89	15.43	15.81	39892
2015-08-18	15.81	15.83	15.51	15.63	35343
2015-08-19	15.56	15.80	15.47	15.68	78388
2015-08-20	15.56	15.64	15.43	15.51	87155
2015-08-21	15.27	15.52	15.09	15.11	202861
2015-08-24	14.22	14.82	14.11	14.49	190385
2015-08-25	14.96	15.05	14.53	14.78	156028
2015-08-26	15.03	15.20	14.85	15.15	105793
2015-08-27	15.20	15.40	15.19	15.34	225371
2015-08-28	15.34	15.35	14.99	15.30	285641
2015-08-31	15.25	15.57	15.25	15.56	60713
2015-09-01	15.34	15.41	15.07	15.19	131619
2015-09-02	15.30	15.47	15.30	15.41	92592
2015-09-03	15.53	15.66	15.45	15.47	106514
2015-09-04	15.39	15.55	15.39	15.51	83940
2015-09-08	15.75	15.90	15.59	15.86	183944
2015-09-09	15.97	16.05	15.50	15.61	87446
2015-09-10	15.60	15.90	15.50	15.89	90450
2015-09-11	15.80	16.00	15.68	15.95	79550
2015-09-14	15.93	16.03	15.72	15.72	74516
2015-09-15	15.70	15.81	15.49	15.50	358976
2015-09-16	15.51	15.51	15.06	15.10	253352
2015-09-17	15.15	15.44	14.98	15.02	327894
2015-09-18	14.80	14.89	14.56	14.60	407381
2015-09-21	14.70	14.98	14.69	14.84	128217
2015-09-22	14.68	14.95	14.64	14.80	80894
2015-09-23	14.85	15.07	14.79	14.94	81240
2015-09-24	14.84	15.07	14.83	14.93	109251
2015-09-25	14.98	15.07	14.71	14.75	121460
2015-09-28	14.66	14.94	14.60	14.76	90030
2015-09-29	14.79	14.89	14.65	14.68	44188
2015-09-30	14.78	14.82	14.60	14.68	117619
2015-10-01	14.67	14.84	14.53	14.83	88717
2015-10-02	14.63	14.63	14.21	14.52	129063
2015-10-05	14.60	14.86	14.56	14.57	89419
2015-10-06	14.57	14.75	14.46	14.51	49715
2015-10-07	14.57	14.71	14.46	14.62	45290
2015-10-08	14.53	14.65	14.40	14.60	71573
2015-10-09	14.67	14.67	14.31	14.32	110335
2015-10-12	14.26	14.45	14.26	14.41	56818
2015-10-13	14.37	14.53	14.25	14.27	46693
2015-10-14	14.28	14.31	14.11	14.23	133948
2015-10-15	14.35	15.04	14.10	15.03	173218
2015-10-16	15.03	15.09	14.71	14.91	140375
2015-10-19	14.81	14.95	14.79	14.87	40527
2015-10-20	14.94	14.94	14.75	14.80	56993
2015-10-21	14.86	15.03	14.11	14.67	106741
2015-10-22	14.73	15.09	14.72	15.01	53265
2015-10-23	15.06	15.34	14.83	14.98	84362
2015-10-26	15.02	15.16	14.97	14.98	66226
2015-10-27	14.95	15.15	14.82	14.93	146751
2015-10-28	14.96	15.72	14.96	15.62	167451
2015-10-29	15.60	15.74	15.32	15.68	60668
2015-10-30	15.62	15.65	15.23	15.48	113279
2015-11-02	15.48	15.78	15.30	15.57	89644
2015-11-03	15.50	15.51	15.35	15.44	65031
2015-11-04	15.47	15.49	15.22	15.30	89115
2015-11-05	15.33	15.60	15.28	15.54	64557
2015-11-06	15.63	15.87	15.62	15.75	90249
2015-11-09	15.74	15.74	15.45	15.48	30669
2015-11-10	15.53	15.65	15.45	15.51	93744
2015-11-11	15.55	15.61	15.30	15.41	48141
2015-11-12	15.29	15.29	15.02	15.04	54216
2015-11-13	14.95	15.05	14.53	14.95	569873
2015-11-16	14.96	15.48	14.91	15.48	99995
2015-11-17	15.50	15.68	15.36	15.45	126590
2015-11-18	15.46	15.60	15.36	15.57	82510
2015-11-19	15.53	15.69	15.37	15.50	37022
2015-11-20	15.57	15.73	15.47	15.61	95341
2015-11-23	15.59	15.81	15.55	15.79	71653
2015-11-24	15.68	15.89	15.60	15.85	49156
2015-11-25	15.86	15.98	15.81	15.92	24519
2015-11-27	15.92	15.96	15.70	15.95	33529
2015-11-30	15.98	16.30	15.90	16.05	217827
2015-12-01	16.18	16.78	16.18	16.67	136781
2015-12-02	16.59	16.95	16.50	16.58	136597
2015-12-03	16.61	16.74	16.30	16.40	108540
2015-12-04	16.43	16.66	16.31	16.46	70930
2015-12-07	16.45	16.47	15.76	15.85	117878
2015-12-08	15.80	15.91	15.63	15.85	80459
2015-12-09	15.80	15.89	15.68	15.77	97193
2015-12-10	15.78	15.86	15.61	15.72	79209
2015-12-11	15.49	15.71	15.39	15.53	86015
2015-12-14	15.51	15.80	15.36	15.44	126172
2015-12-15	15.55	15.74	15.53	15.60	123204
2015-12-16	15.70	15.86	15.41	15.76	89900
2015-12-17	15.83	15.91	15.49	15.51	41999
2015-12-18	15.42	15.42	14.87	15.12	176029
2015-12-21	15.37	15.47	15.05	15.18	96247
2015-12-22	15.21	15.35	14.93	15.22	82985
2015-12-23	15.21	15.50	15.21	15.30	40172
2015-12-24	15.33	15.40	15.29	15.31	15965
2015-12-28	15.17	15.39	14.99	15.36	58252
2015-12-29	15.40	15.40	15.26	15.40	43658
2015-12-30	15.39	15.39	15.16	15.20	58861
2015-12-31	15.19	15.33	14.96	14.98	62538
2016-01-04	14.74	14.85	14.61	14.69	145146
2016-01-05	14.71	14.79	14.58	14.66	99239
2016-01-06	14.55	14.94	14.46	14.87	96412
2016-01-07	14.63	14.75	14.47	14.66	93143
2016-01-08	14.73	15.09	14.50	14.60	231456
2016-01-11	14.61	14.85	14.56	14.80	100492
2016-01-12	14.93	15.05	14.58	14.86	82866
2016-01-13	14.95	14.95	14.29	14.37	178448
2016-01-14	14.49	14.57	14.30	14.36	85457
2016-01-15	14.13	14.29	13.91	14.17	165261
2016-01-19	14.31	14.39	14.05	14.13	112907
2016-01-20	13.90	14.06	13.62	13.96	226962
2016-01-21	13.88	14.12	13.58	13.96	186616
2016-01-22	14.08	14.16	13.95	14.03	110391
2016-01-25	13.98	13.98	13.40	13.61	122099
2016-01-26	13.63	14.04	13.47	13.96	123168
2016-01-27	13.92	14.14	13.78	13.94	89356
2016-01-28	14.04	14.18	13.82	14.01	95841
2016-01-29	14.50	14.97	14.27	14.82	144860
2016-02-01	14.74	14.95	14.00	14.81	111886
2016-02-02	14.74	14.85	14.54	14.57	86594
2016-02-03	14.65	14.65	14.24	14.39	95453
2016-02-04	14.37	14.77	14.29	14.51	74234
2016-02-05	14.50	14.57	14.16	14.25	101068
2016-02-08	14.20	14.62	14.20	14.59	95835
2016-02-09	14.38	14.67	14.38	14.49	81088
2016-02-10	14.61	14.85	14.36	14.38	47064
2016-02-11	14.09	14.21	13.80	13.88	127539
2016-02-12	13.95	14.44	13.90	14.32	112198
2016-02-16	14.49	14.78	14.32	14.69	78573
2016-02-17	14.80	14.92	14.63	14.86	92072
2016-02-18	14.95	14.95	14.44	14.65	67253
2016-02-19	14.62	15.24	14.52	14.53	62849
2016-02-22	14.62	14.77	14.50	14.55	68995
2016-02-23	14.45	14.64	14.14	14.15	59074
2016-02-24	13.99	14.45	13.96	14.35	61458
2016-02-25	14.36	14.60	14.35	14.57	59197
2016-02-26	14.63	14.85	14.59	14.68	47011
2016-02-29	14.68	14.93	14.62	14.82	83526
2016-03-01	14.92	15.26	14.90	15.19	108588
2016-03-02	15.14	15.27	15.08	15.19	41340
2016-03-03	15.38	15.48	15.25	15.48	52930
2016-03-04	15.50	15.50	15.28	15.38	34479
2016-03-07	15.34	15.50	15.30	15.41	45653
2016-03-08	15.31	15.35	15.12	15.16	48488
2016-03-09	15.21	15.25	14.98	15.10	33489
2016-03-10	15.13	15.31	14.75	15.10	32873
2016-03-11	15.25	15.47	15.24	15.47	40290
2016-03-14	15.44	15.48	15.32	15.38	5115
2016-03-15	15.25	15.25	14.61	15.10	46537
2016-03-16	15.22	15.32	15.00	15.16	50906
2016-03-17	15.12	15.50	15.02	15.44	32168
2016-03-18	15.57	15.67	15.39	15.54	114124
2016-03-21	15.48	15.61	15.27	15.33	37091
2016-03-22	15.30	16.09	15.30	15.90	146839
2016-03-23	15.89	15.89	15.72	15.78	53510
2016-03-24	15.65	15.77	15.62	15.69	92574
2016-03-28	15.77	15.95	15.73	15.73	7166
2016-03-29	15.99	16.22	15.89	15.99	159103
2016-03-30	16.05	16.16	15.95	16.00	57445
2016-03-31	16.01	16.19	15.79	15.79	62395
2016-04-01	15.73	16.05	15.68	15.99	70586
2016-04-04	15.97	16.17	15.92	16.09	36125
2016-04-05	15.87	15.97	15.76	15.77	48440
2016-04-06	15.76	16.17	15.65	16.16	66106
2016-04-07	16.12	16.12	15.83	15.89	62613
2016-04-08	16.05	16.09	15.87	15.97	52901
2016-04-11	15.96	16.11	15.79	15.96	76633
2016-04-12	15.91	16.11	15.64	15.96	70620
2016-04-13	16.00	16.24	15.74	15.89	201093
2016-04-14	15.86	16.15	15.82	16.08	133673
2016-04-15	16.04	16.22	15.84	16.05	135290
2016-04-18	16.03	16.27	15.94	16.22	88210
2016-04-19	16.27	16.61	16.26	16.47	94530
2016-04-20	16.30	16.56	16.22	16.45	92984
2016-04-21	16.50	16.50	16.17	16.41	100225
2016-04-22	16.37	16.84	16.25	16.54	147545
2016-04-25	16.45	16.45	16.00	16.26	129086
2016-04-26	16.28	16.61	16.11	16.43	82555
2016-04-27	16.45	16.51	16.21	16.40	80170
2016-04-28	16.27	16.43	16.10	16.16	67102
2016-04-29	15.70	16.31	15.62	16.22	121236
2016-05-02	16.31	16.31	16.09	16.23	80369
2016-05-03	16.06	16.32	15.68	15.98	82561
2016-05-04	15.88	16.07	15.59	15.82	102428
2016-05-05	15.73	15.88	15.63	15.70	77653
2016-05-06	15.50	15.78	15.46	15.64	98219
2016-05-09	15.60	15.80	15.50	15.51	115685
2016-05-10	15.59	15.73	15.57	15.60	91969
2016-05-11	15.95	16.45	15.91	16.36	298779
2016-05-12	16.41	16.51	16.20	16.34	111857
2016-05-13	16.34	16.46	16.08	16.15	105061
2016-05-16	16.19	16.50	16.18	16.41	57350
2016-05-17	16.37	16.42	16.27	16.39	178778
2016-05-18	16.46	16.95	16.46	16.92	136025
2016-05-19	16.86	16.89	16.43	16.62	66128
2016-05-20	16.71	16.85	16.64	16.70	90939
2016-05-23	16.71	16.93	16.54	16.78	157099
2016-05-24	16.67	17.19	16.67	16.93	192114
2016-05-25	16.99	17.04	16.76	16.85	168155
2016-05-26	16.79	16.94	16.77	16.85	57513
2016-05-27	16.80	16.99	16.69	16.80	158321
2016-05-31	16.84	16.95	16.75	16.84	126339
2016-06-01	16.81	16.92	16.68	16.83	105662
2016-06-02	16.75	16.90	16.56	16.89	81801
2016-06-03	16.68	16.68	16.33	16.55	118031
2016-06-06	16.55	16.90	16.43	16.80	70963
2016-06-07	16.85	16.93	16.75	16.80	85297
2016-06-08	16.84	16.97	16.76	16.93	60278
2016-06-09	16.82	16.94	16.53	16.82	69272
2016-06-10	16.67	16.85	16.55	16.66	81753
2016-06-13	16.65	16.79	16.37	16.46	87832
2016-06-14	16.31	16.48	16.20	16.31	87506
2016-06-15	16.38	16.56	16.20	16.27	77699
2016-06-16	16.21	16.40	16.06	16.15	94635
2016-06-17	16.21	16.21	15.81	15.89	190994
2016-06-20	16.02	16.27	15.96	15.97	121961
2016-06-21	16.00	16.09	15.95	15.98	110920
2016-06-22	16.04	16.16	15.97	16.00	115203
2016-06-23	16.15	16.47	16.06	16.29	144414
2016-06-24	15.97	15.97	15.41	15.52	1058835
2016-06-27	15.45	15.45	15.21	15.26	269687
2016-06-28	15.41	15.70	15.25	15.56	192615
2016-06-29	15.74	16.02	15.61	16.00	213172
2016-06-30	15.99	16.27	15.92	16.24	183923
2016-07-01	16.14	16.24	15.79	16.07	129938
2016-07-05	15.66	15.92	15.50	15.86	215934
2016-07-06	15.78	16.00	15.69	15.94	92118
2016-07-07	15.95	16.13	15.95	16.08	183930
2016-07-08	16.16	16.42	16.16	16.32	146468
2016-07-11	16.31	16.50	16.31	16.41	146685
2016-07-12	16.48	16.85	16.43	16.73	221057
2016-07-13	16.74	16.89	16.64	16.76	117754
2016-07-14	16.91	16.99	16.82	16.83	115045
2016-07-15	16.99	16.99	16.69	16.78	177664
2016-07-18	16.80	16.89	16.65	16.68	70703
2016-07-19	16.61	16.79	16.61	16.66	57467
2016-07-20	16.75	16.75	16.57	16.60	52864
2016-07-21	16.57	16.66	16.44	16.48	213947
2016-07-22	16.59	16.80	16.57	16.75	167598
2016-07-25	16.70	16.71	16.55	16.59	80688
2016-07-26	16.55	16.62	16.33	16.57	95653
2016-07-27	16.42	16.69	16.42	16.52	73419
2016-07-28	16.22	16.61	16.04	16.24	98729
2016-07-29	16.25	16.31	15.97	15.97	182027
2016-08-01	16.03	16.16	15.93	16.01	143977
2016-08-02	15.99	16.05	15.93	15.95	158238
2016-08-03	16.02	16.19	16.00	16.16	125658
2016-08-04	16.10	16.23	16.10	16.17	39901
2016-08-05	16.30	16.35	16.23	16.28	182771
2016-08-08	16.23	16.26	15.96	16.18	99298
2016-08-09	16.18	16.25	16.13	16.22	54954
2016-08-10	16.20	16.20	16.07	16.12	49600
2016-08-11	16.11	16.16	16.03	16.07	38650
2016-08-12	16.01	16.09	15.93	16.06	60248
2016-08-15	16.05	16.17	16.02	16.14	51072
2016-08-16	16.10	16.15	15.98	16.14	72133
2016-08-17	16.10	16.25	16.00	16.20	68460
2016-08-18	16.17	16.27	16.08	16.27	54102
2016-08-19	16.23	16.36	16.13	16.28	136636
2016-08-22	16.27	16.31	16.10	16.25	64560
2016-08-23	16.35	16.40	16.16	16.17	102239
2016-08-24	16.14	16.39	16.14	16.25	173362
2016-08-25	16.25	16.39	16.25	16.36	125300
2016-08-26	16.35	16.40	16.22	16.32	102411
2016-08-29	16.24	16.41	16.24	16.26	108886
2016-08-30	16.29	16.75	16.29	16.72	112567
2016-08-31	16.65	16.70	16.45	16.45	347609
2016-09-01	16.85	17.52	16.75	17.21	617216
2016-09-02	17.34	17.80	17.28	17.71	228678
2016-09-06	17.46	17.55	16.82	17.00	184025
2016-09-07	16.93	17.10	16.69	17.04	98768
2016-09-08	17.01	17.12	16.96	17.09	80214
2016-09-09	17.01	17.11	16.72	16.72	102911
2016-09-12	16.74	16.92	16.54	16.92	92490
2016-09-13	16.84	16.84	16.50	16.68	75891
2016-09-14	16.65	16.84	16.53	16.58	96578
2016-09-15	16.40	16.78	16.40	16.55	139822
2016-09-16	16.59	16.77	16.35	16.35	324576
2016-09-19	16.49	16.70	16.24	16.24	74500
2016-09-20	16.30	16.41	16.22	16.23	59545
2016-09-21	16.28	16.32	16.13	16.30	93145
2016-09-22	16.33	16.51	16.29	16.49	71984
2016-09-23	16.41	16.99	16.32	16.41	53330
2016-09-26	16.40	16.40	16.01	16.04	92493
2016-09-27	16.02	16.12	15.89	16.09	75270
2016-09-28	16.13	16.26	16.01	16.25	54338
2016-09-29	16.27	16.27	15.86	15.94	99105
2016-09-30	15.99	16.19	15.97	16.09	133283
2016-10-03	15.96	16.05	15.85	16.02	73846
2016-10-04	16.01	16.31	15.94	16.16	69578
2016-10-05	16.15	16.53	16.15	16.44	79050
2016-10-06	16.31	16.48	16.31	16.45	53650
2016-10-07	16.44	16.47	16.26	16.45	59351
2016-10-10	16.60	16.64	16.52	16.62	41135
2016-10-11	16.64	16.72	16.35	16.50	62474
2016-10-12	16.46	16.64	16.42	16.60	46965
2016-10-13	16.49	16.49	16.09	16.30	74701
2016-10-14	16.41	16.44	16.09	16.40	63922
2016-10-17	16.40	16.49	16.29	16.48	70544
2016-10-18	16.60	16.79	16.47	16.77	91035
2016-10-19	16.81	16.99	16.66	16.91	70981
2016-10-20	16.91	17.03	16.89	17.02	91486
2016-10-21	16.86	17.24	16.85	17.21	90938
2016-10-24	17.40	17.57	17.15	17.56	149342
2016-10-25	17.52	17.62	17.48	17.59	118871
2016-10-26	17.62	17.69	17.34	17.39	148677
2016-10-27	17.85	17.95	17.35	17.44	204026
2016-10-28	17.43	17.55	16.97	17.30	211114
2016-10-31	17.38	17.53	17.38	17.41	103823
2016-11-01	17.27	17.54	17.27	17.40	130526
2016-11-02	17.31	17.32	16.98	16.98	105975
2016-11-03	17.07	17.25	17.04	17.24	82002
2016-11-04	17.25	17.25	17.02	17.14	85873
2016-11-07	17.05	17.22	16.82	17.16	159595
2016-11-08	17.16	17.36	17.10	17.29	79072
2016-11-09	17.44	17.95	17.33	17.75	249653
2016-11-10	17.87	18.04	17.60	17.73	297500
2016-11-11	17.73	18.42	17.69	18.30	349745
2016-11-14	18.46	18.85	18.24	18.53	302959
2016-11-15	18.54	18.66	18.20	18.44	274024
2016-11-16	18.35	18.63	18.27	18.46	357461
2016-11-17	18.55	18.77	18.35	18.64	410556
2016-11-18	18.69	18.82	18.41	18.81	331251
2016-11-21	18.82	18.87	18.57	18.75	122335
2016-11-22	18.81	19.19	18.76	19.19	221292
2016-11-23	19.25	19.68	19.13	19.66	304497
2016-11-25	19.72	19.87	19.52	19.87	96608
2016-11-28	19.78	19.88	19.68	19.83	194974
2016-11-29	19.95	20.11	19.82	19.99	434612
2016-11-30	20.00	20.67	20.00	20.56	503737
2016-12-01	20.65	21.10	20.49	20.59	430557
2016-12-02	20.60	20.69	20.42	20.59	239807
2016-12-05	20.76	21.11	20.69	21.00	320095
2016-12-06	21.14	21.37	21.00	21.15	296438
2016-12-07	21.24	21.63	21.18	21.58	238951
2016-12-08	21.63	22.08	21.54	21.98	346215
2016-12-09	22.05	22.11	21.76	21.90	347587
2016-12-12	21.79	22.04	21.19	21.32	167346
2016-12-13	21.39	21.63	20.98	21.21	118035
2016-12-14	21.05	21.32	20.97	21.02	144223
2016-12-15	21.15	21.54	21.01	21.46	164816
2016-12-16	21.51	21.62	21.27	21.51	207848
2016-12-19	21.51	21.82	21.42	21.69	106002
2016-12-20	21.87	22.11	21.82	22.08	277350
2016-12-21	22.13	22.42	21.98	22.36	200865
2016-12-22	22.28	22.47	22.21	22.31	156385
2016-12-23	22.35	22.38	22.26	22.37	78167
2016-12-27	22.49	22.91	22.47	22.90	238151
2016-12-28	22.89	22.90	22.35	22.41	140364
2016-12-29	22.41	22.50	22.17	22.29	178017
2016-12-30	22.46	22.46	21.94	22.06	193040
2017-01-03	22.35	22.52	22.12	22.51	265285
2017-01-04	22.61	23.00	22.61	22.96	244756
2017-01-05	22.96	23.00	22.12	22.28	150119
2017-01-06	22.26	22.66	22.16	22.55	184429
2017-01-09	22.57	22.61	22.18	22.36	308691
2017-01-10	22.40	22.64	22.20	22.41	261441
2017-01-11	22.36	22.38	22.16	22.35	305234
2017-01-12	22.24	22.29	21.53	21.75	171433
2017-01-13	21.78	22.10	21.68	21.70	247260
2017-01-17	21.50	21.65	20.65	20.83	376369
2017-01-18	20.91	20.99	20.59	20.95	203132
2017-01-19	21.09	21.14	20.71	20.84	500204
2017-01-20	20.90	21.38	20.90	21.11	198617
2017-01-23	20.99	21.18	20.85	21.03	128698
2017-01-24	21.10	21.51	20.90	21.42	137894
2017-01-25	21.61	21.98	21.61	21.90	169564
2017-01-26	21.94	22.12	21.80	22.04	190342
2017-01-27	22.07	22.15	21.61	21.93	245131
2017-01-30	21.88	21.88	21.45	21.79	192857
2017-01-31	21.65	21.87	21.54	21.78	123603
2017-02-01	21.90	22.09	21.70	21.90	265474
2017-02-02	22.45	22.59	21.87	22.08	313748
2017-02-03	22.31	22.62	22.20	22.58	254792
2017-02-06	22.57	22.83	22.52	22.65	161197
2017-02-07	22.67	22.88	22.51	22.65	140570
2017-02-08	22.52	22.99	22.21	22.50	192273
2017-02-09	22.65	22.90	22.42	22.89	132618
2017-02-10	22.89	23.09	22.76	23.01	234113
2017-02-13	23.60	25.13	23.60	24.18	760648
2017-02-14	24.23	24.23	23.70	23.97	325024
2017-02-15	23.22	24.22	23.04	24.20	2986392
2017-02-16	24.20	24.55	23.89	24.23	529728
2017-02-17	24.20	24.24	23.64	23.70	897468
2017-02-21	23.90	24.52	23.82	24.45	730102
2017-02-22	24.43	24.45	24.05	24.14	708976
2017-02-23	24.32	24.37	23.71	24.22	632071
2017-02-24	24.07	24.28	23.71	23.75	714725
2017-02-27	23.86	24.01	23.54	23.61	731541
2017-02-28	23.50	23.67	23.05	23.23	933126
2017-03-01	23.74	24.02	23.52	24.00	431659
2017-03-02	24.03	24.16	23.64	23.76	333719
2017-03-03	23.75	24.00	23.75	23.92	206575
2017-03-06	23.85	23.85	23.52	23.73	203493
2017-03-07	23.69	23.93	23.58	23.70	214703
2017-03-08	23.80	23.99	23.49	23.50	403160
2017-03-09	23.50	23.86	23.47	23.76	335975
2017-03-10	23.83	23.93	23.46	23.78	309389
2017-03-13	23.75	23.94	23.60	23.64	186990
2017-03-14	23.53	23.66	23.42	23.60	196449
2017-03-15	23.50	23.75	23.33	23.45	317801
2017-03-16	23.51	23.77	23.44	23.56	233057
2017-03-17	23.50	23.76	23.32	23.57	1347111
2017-03-20	23.50	23.57	23.31	23.50	303791
2017-03-21	23.56	23.72	22.24	22.33	662346
2017-03-22	22.14	22.34	21.89	22.30	455624
2017-03-23	22.25	22.98	22.20	22.67	309547
2017-03-24	22.84	22.96	22.61	22.92	259840
2017-03-27	22.50	23.31	22.37	23.26	318573
2017-03-28	23.21	23.71	23.02	23.69	254172
2017-03-29	23.70	23.85	23.41	23.52	265102
2017-03-30	23.50	24.30	23.50	24.25	269503
2017-03-31	24.22	24.38	23.95	23.98	443255
2017-04-03	24.00	24.04	23.50	23.91	288941
2017-04-04	23.82	23.95	23.55	23.77	246454
2017-04-05	23.93	23.99	23.42	23.44	400061
2017-04-06	23.50	24.14	23.02	24.13	379552
2017-04-07	24.01	24.10	23.79	23.94	426642
2017-04-10	24.10	24.21	23.82	23.99	268399
2017-04-11	23.98	24.22	23.73	23.95	216258
2017-04-12	23.87	23.90	23.49	23.50	227289
2017-04-13	23.40	23.44	23.02	23.02	282479
2017-04-17	23.05	23.50	22.95	23.48	193548
2017-04-18	23.38	23.57	23.10	23.53	162723
2017-04-19	23.71	23.90	23.65	23.84	262255
2017-04-20	23.99	24.69	23.89	24.54	267496
2017-04-21	24.47	24.77	24.15	24.70	517596
2017-04-24	24.97	25.48	24.91	25.33	423059
2017-04-25	25.60	25.88	25.19	25.23	342134
2017-04-26	25.25	25.58	24.81	25.00	585236
2017-04-27	25.15	25.15	24.22	24.45	253179
2017-04-28	24.53	24.78	24.19	24.20	475521
2017-05-01	24.04	24.64	23.83	24.20	350632
2017-05-02	24.13	24.30	23.75	23.97	203782
2017-05-03	23.86	23.99	23.51	23.78	270116
2017-05-04	24.00	24.41	23.91	24.03	338602
2017-05-05	24.35	24.35	23.83	24.09	193080
2017-05-08	24.09	24.38	24.04	24.25	107286
2017-05-09	24.25	24.56	24.12	24.23	208645
2017-05-10	24.11	24.33	23.91	23.98	145218
2017-05-11	23.86	23.86	23.09	23.28	405464
2017-05-12	23.08	23.26	22.79	23.23	303424
2017-05-15	23.26	23.49	23.21	23.40	318904
2017-05-16	23.40	23.67	23.14	23.50	258291
2017-05-17	22.95	23.08	21.87	22.10	534407
2017-05-18	21.97	23.02	21.65	22.89	345251
2017-05-19	23.00	23.44	22.44	23.04	353910
2017-05-22	23.00	23.36	22.92	23.19	213918
2017-05-23	23.22	23.35	22.96	23.23	226659
2017-05-24	23.23	23.28	22.81	22.92	190231
2017-05-25	22.98	23.05	22.61	22.75	169453
2017-05-26	22.73	22.89	22.57	22.68	145589
2017-05-30	22.57	22.64	22.36	22.60	182103
2017-05-31	22.65	22.67	22.16	22.56	410474
2017-06-01	22.60	22.97	22.44	22.96	249337
2017-06-02	22.77	23.42	22.65	23.08	373801
2017-06-05	23.07	23.40	23.07	23.27	324343
2017-06-06	23.01	23.06	22.80	22.99	240602
2017-06-07	23.03	23.26	22.87	23.16	186616
2017-06-08	23.20	23.99	23.19	23.81	645140
2017-06-09	23.97	24.71	23.87	24.70	685889
2017-06-12	24.77	25.75	24.77	25.41	917436
2017-06-13	25.49	25.75	25.02	25.11	512841
2017-06-14	24.95	25.00	24.35	24.96	210886
2017-06-15	24.69	25.22	24.69	24.87	133492
2017-06-16	24.71	24.87	24.41	24.55	374562
2017-06-19	24.70	25.10	24.50	24.59	144870
2017-06-20	24.54	24.78	24.25	24.36	137831
2017-06-21	24.35	24.44	23.81	24.01	214711
2017-06-22	23.84	24.05	23.57	23.84	177365
2017-06-23	23.84	23.87	23.32	23.36	1291702
2017-06-26	23.36	23.67	23.03	23.49	321432
2017-06-27	23.52	23.63	23.38	23.42	204480
2017-06-28	23.50	23.92	23.43	23.86	344453
2017-06-29	24.00	24.20	23.66	24.02	340789
2017-06-30	24.21	24.25	23.97	24.10	273077
2017-07-03	24.20	24.83	24.08	24.68	161987
2017-07-05	24.70	24.87	24.19	24.55	191553
2017-07-06	24.53	24.54	24.08	24.16	148884
2017-07-07	24.30	24.47	23.94	24.35	114747
2017-07-10	24.27	24.27	23.85	23.87	209544
2017-07-11	23.84	23.88	23.56	23.81	222390
2017-07-12	23.73	24.06	23.73	24.06	286795
2017-07-13	24.03	24.10	23.74	23.94	86358
2017-07-14	23.68	24.00	23.57	23.82	126837
2017-07-17	23.80	24.01	23.53	23.84	159346
2017-07-18	23.71	23.94	23.67	23.85	116071
2017-07-19	23.87	23.96	23.52	23.65	72066
2017-07-20	23.67	23.85	23.49	23.63	76488
2017-07-21	23.77	23.86	23.34	23.43	155403
2017-07-24	23.39	23.75	23.39	23.75	137340
2017-07-25	23.86	24.33	23.73	24.24	179910
2017-07-26	24.23	24.30	24.05	24.11	193649
2017-07-27	24.15	24.55	24.02	24.36	196939
2017-07-28	23.79	24.50	23.23	23.55	455087
2017-07-31	23.65	23.69	23.34	23.37	255901
2017-08-01	23.61	23.72	23.43	23.64	227936
2017-08-02	23.65	23.82	23.58	23.72	168601
2017-08-03	23.63	23.89	22.91	23.88	214683
2017-08-04	23.94	24.34	23.89	24.10	427580
2017-08-07	24.08	24.32	23.96	24.00	172494
2017-08-08	23.97	24.24	23.88	23.98	127841
2017-08-09	23.74	24.02	23.47	23.60	159172
2017-08-10	23.36	23.40	22.44	22.47	173280
2017-08-11	22.40	22.50	21.94	22.00	280512
2017-08-14	22.30	23.10	22.30	23.09	233718
2017-08-15	23.26	23.36	23.04	23.04	137199
2017-08-16	23.18	23.28	22.88	23.04	81663
2017-08-17	22.92	23.09	22.63	22.71	331665
2017-08-18	22.46	22.63	22.31	22.40	185331
2017-08-21	22.32	22.39	22.16	22.29	125944
2017-08-22	22.35	22.60	22.31	22.52	104138
2017-08-23	22.29	22.81	22.29	22.64	82038
2017-08-24	22.70	22.84	22.46	22.83	104338
2017-08-25	22.95	23.22	22.83	23.11	106370
2017-08-28	23.23	23.23	22.65	22.85	89818
2017-08-29	22.55	22.78	22.40	22.63	79150
2017-08-30	22.72	22.93	22.62	22.80	96878
2017-08-31	22.93	22.93	22.63	22.87	106560
2017-09-01	22.86	23.00	22.78	22.90	84865
2017-09-05	22.78	22.82	22.07	22.11	143610
2017-09-06	22.00	22.25	21.82	21.89	223208
2017-09-07	21.93	21.93	20.73	20.79	444017
2017-09-08	20.79	21.23	20.58	20.97	323534
2017-09-11	21.23	21.99	21.23	21.87	179263
2017-09-12	21.88	22.42	21.88	22.18	175540
2017-09-13	22.19	22.44	22.11	22.19	186938
2017-09-14	22.14	22.23	21.72	21.77	115665
2017-09-15	21.75	21.84	21.56	21.69	892656
2017-09-18	21.72	22.34	21.69	22.08	227848
2017-09-19	22.09	22.38	22.02	22.33	153056
2017-09-20	22.26	22.71	22.15	22.68	156743
2017-09-21	22.67	22.99	22.65	22.98	178628
2017-09-22	22.84	23.14	22.66	23.07	136529
2017-09-25	23.05	23.22	22.87	23.21	145444
2017-09-26	23.30	23.43	23.11	23.17	155412
2017-09-27	23.53	24.10	22.99	23.66	341673
2017-09-28	23.70	24.08	23.41	24.02	175186
2017-09-29	24.00	24.36	23.86	23.89	193975
2017-10-02	23.91	24.21	23.62	24.21	151047
2017-10-03	24.30	24.30	23.77	24.25	151092
2017-10-04	24.00	24.25	23.21	24.07	183540
2017-10-05	24.20	24.44	24.12	24.36	115916
2017-10-06	24.34	24.48	24.25	24.34	112972
2017-10-09	24.34	24.41	24.23	24.36	99400
2017-10-10	24.43	24.47	24.34	24.45	148500
2017-10-11	24.44	24.49	24.33	24.43	130331
2017-10-12	24.43	24.45	24.20	24.27	72843
2017-10-13	24.27	24.27	23.92	23.98	127945
2017-10-16	23.97	24.43	23.97	24.33	99403
2017-10-17	24.35	24.60	24.10	24.19	160749
2017-10-18	24.28	24.63	24.25	24.57	98548
2017-10-19	24.39	24.62	24.01	24.47	164013
2017-10-20	24.86	25.03	24.74	24.92	110215
2017-10-23	24.93	24.98	24.55	24.62	116898
2017-10-24	24.75	24.98	24.66	24.70	159895
2017-10-25	24.71	24.71	24.27	24.51	153257
2017-10-26	24.66	24.91	24.50	24.65	130024
2017-10-27	24.95	25.48	24.49	25.32	252426
2017-10-30	25.35	25.37	24.47	24.63	124966
2017-10-31	24.76	25.05	24.55	24.79	192435
2017-11-01	25.01	25.18	24.42	24.69	209843
2017-11-02	24.69	25.38	24.68	25.00	373917
2017-11-03	24.93	25.13	24.28	24.31	366803
2017-11-06	24.32	24.88	24.32	24.73	160130
2017-11-07	24.68	24.95	24.06	24.23	189092
2017-11-08	24.13	24.31	23.81	24.18	223004
2017-11-09	23.95	24.32	23.81	24.02	229556
2017-11-10	24.04	24.42	23.96	24.17	287772
2017-11-13	23.96	24.60	22.42	24.55	168646
2017-11-14	24.40	24.75	24.40	24.61	136049
2017-11-15	24.30	24.64	23.97	24.50	116268
2017-11-16	24.69	24.96	24.49	24.75	144470
2017-11-17	24.60	25.06	24.42	25.04	129959
2017-11-20	25.06	25.40	24.93	25.38	149364
2017-11-21	25.50	25.57	25.27	25.51	167007
2017-11-22	25.55	25.78	25.32	25.33	179385
2017-11-24	25.44	25.44	24.90	24.99	102832
2017-11-27	25.00	25.30	24.94	24.94	305780
2017-11-28	25.00	26.07	24.97	25.70	527699
2017-11-29	25.85	26.49	25.67	26.48	674035
2017-11-30	26.50	27.13	25.98	26.03	509071
2017-12-01	26.08	26.25	24.97	26.15	254224
2017-12-04	26.60	27.00	26.36	26.46	188502
2017-12-05	26.52	26.55	25.92	25.92	121447
2017-12-06	25.87	26.11	25.74	25.96	117469
2017-12-07	25.84	26.20	25.68	25.87	217035
2017-12-08	26.08	26.15	25.56	25.73	105210
2017-12-11	25.68	25.82	25.23	25.31	144735
2017-12-12	25.43	25.71	25.31	25.52	80870
2017-12-13	25.56	25.87	25.27	25.46	170125
2017-12-14	25.55	25.57	24.96	25.07	291646
2017-12-15	26.02	26.09	25.21	25.95	721386
2017-12-18	26.13	26.23	25.80	26.01	243906
2017-12-19	26.05	26.28	25.98	26.00	236779
2017-12-20	26.06	26.08	25.60	25.75	140954
2017-12-21	25.94	26.05	25.81	25.92	99265
2017-12-22	25.99	25.99	25.59	25.64	120603
2017-12-26	25.56	25.66	25.31	25.41	144272
2017-12-27	25.44	25.62	25.35	25.42	132586
2017-12-28	25.57	25.59	25.35	25.53	98523
2017-12-29	25.54	25.54	25.20	25.21	152279
2018-01-02	25.40	25.46	24.65	24.90	227563
2018-01-03	24.83	24.91	24.35	24.84	160659
2018-01-04	25.00	25.27	24.94	25.02	163958
2018-01-05	25.15	25.33	25.06	25.30	154413
2018-01-08	25.18	25.87	25.05	25.57	256202
2018-01-09	25.65	25.90	25.56	25.66	280409
2018-01-10	25.64	26.15	25.51	25.89	328322
2018-01-11	26.92	27.25	26.06	27.12	765433
2018-01-12	27.25	27.50	26.72	26.82	293272
2018-01-16	26.97	27.07	26.27	26.28	222540
2018-01-17	26.47	26.90	26.17	26.60	159992
2018-01-18	26.61	26.61	26.28	26.36	178670
2018-01-19	26.27	27.00	26.27	26.97	187428
2018-01-22	26.85	26.89	26.61	26.81	95905
2018-01-23	26.76	26.88	26.50	26.52	164160
2018-01-24	26.51	26.84	26.28	26.28	97621
2018-01-25	26.47	26.47	25.97	26.08	113590
2018-01-26	26.53	26.53	25.00	26.07	423804
2018-01-29	25.96	26.32	25.74	26.17	316572
2018-01-30	25.99	26.32	25.82	26.15	246452
2018-01-31	26.25	26.71	25.79	25.79	268015
2018-02-01	25.78	25.99	25.51	25.96	213191
2018-02-02	25.97	26.20	25.41	25.50	265020
2018-02-05	25.23	25.77	24.57	24.57	264122
2018-02-06	24.05	25.04	24.05	25.00	389871
2018-02-07	25.40	25.40	24.84	25.05	236870
2018-02-08	25.15	25.68	24.23	24.24	194305
2018-02-09	24.56	24.77	23.96	24.61	204711
2018-02-12	24.72	25.00	24.31	24.54	138946
2018-02-13	24.44	24.76	24.40	24.66	127122
2018-02-14	24.51	25.32	24.51	25.30	164186
2018-02-15	26.90	27.33	26.71	27.04	2049116
2018-02-16	26.91	27.46	26.82	27.27	1184496
2018-02-20	27.00	27.68	26.84	27.23	8156672
2018-02-21	27.22	27.68	27.06	27.46	821190
2018-02-22	27.54	27.55	27.10	27.25	1091565
2018-02-23	27.27	27.36	26.77	27.26	490461
2018-02-26	27.32	27.44	26.80	27.19	422212
2018-02-27	27.27	27.67	26.76	26.76	443959
2018-02-28	26.84	27.13	26.21	26.22	469803
2018-03-01	26.21	26.53	25.04	26.12	352591
2018-03-02	25.93	26.69	25.79	26.63	275826
2018-03-05	26.53	27.26	26.27	27.18	340275
2018-03-06	27.17	27.66	26.89	27.64	397872
2018-03-07	27.38	27.73	27.31	27.69	457948
2018-03-08	27.67	27.74	27.37	27.67	559734
2018-03-09	27.96	28.41	27.72	28.38	450007
2018-03-12	28.41	28.44	27.77	27.80	373474
2018-03-13	27.99	27.99	27.64	27.71	233716
2018-03-14	27.94	28.00	27.31	27.51	327554
2018-03-15	27.66	27.90	27.33	27.88	300963
2018-03-16	27.89	28.29	27.75	28.05	1291470
2018-03-19	27.98	28.15	27.57	28.07	383780
2018-03-20	28.18	28.18	27.54	27.59	269882
2018-03-21	27.71	27.92	27.41	27.66	174146
2018-03-22	27.38	27.55	26.85	26.89	277397
2018-03-23	26.90	27.04	25.96	25.98	343707
2018-03-26	26.46	26.79	26.14	26.72	253838
2018-03-27	26.87	26.87	25.93	26.18	249609
2018-03-28	26.17	26.70	25.73	26.53	316373
2018-03-29	26.64	26.78	26.45	26.47	287224
2018-04-02	26.45	26.53	25.61	25.96	312240
2018-04-03	26.10	26.47	26.07	26.39	168163
2018-04-04	25.98	26.93	25.98	26.84	418454
2018-04-05	27.00	27.60	26.79	27.20	283281
2018-04-06	26.86	27.12	26.13	26.47	267599
2018-04-09	26.57	26.98	26.27	26.29	294329
2018-04-10	26.60	26.91	26.28	26.81	134218
2018-04-11	26.65	26.86	26.56	26.76	168089
2018-04-12	26.86	27.31	26.86	27.13	133550
2018-04-13	27.35	27.56	26.76	26.81	229214
2018-04-16	26.91	27.12	26.78	27.02	157645
2018-04-17	27.20	27.26	26.60	26.78	259966
2018-04-18	26.80	27.19	26.80	26.81	231481
2018-04-19	26.68	27.35	26.68	27.26	201280
2018-04-20	27.16	27.66	27.16	27.61	366353
2018-04-23	27.60	27.88	27.50	27.73	215602
2018-04-24	27.95	28.18	27.70	27.96	212990
2018-04-25	27.93	28.12	27.65	27.85	453816
2018-04-26	27.94	28.06	26.76	27.70	207055
2018-04-27	27.74	29.23	27.57	27.84	357872
2018-04-30	27.95	28.29	27.61	27.63	480743
2018-05-01	27.53	27.71	27.16	27.48	555372
2018-05-02	27.49	28.16	26.93	27.13	1005482
2018-05-03	27.01	27.30	26.81	27.05	287032
2018-05-04	26.94	27.74	26.69	27.54	229220
2018-05-07	27.60	27.92	27.33	27.76	155649
2018-05-08	27.75	28.33	27.75	28.27	514861
2018-05-09	28.31	28.79	28.18	28.78	455600
2018-05-10	28.75	28.98	28.54	28.93	349240
2018-05-11	29.00	29.24	28.78	29.17	328944
2018-05-14	29.00	29.29	28.95	29.14	313278
2018-05-15	29.14	29.72	29.04	29.69	472864
2018-05-16	29.63	30.19	29.41	30.17	585143
2018-05-17	30.05	30.61	29.96	30.58	409617
2018-05-18	30.66	30.77	30.48	30.63	468315
2018-05-21	30.68	31.16	30.68	31.06	233537
2018-05-22	31.09	31.84	30.65	31.59	536794
2018-05-23	31.56	31.77	31.40	31.70	482141
2018-05-24	31.67	31.79	31.27	31.77	272544
2018-05-25	31.70	32.03	31.58	31.66	377955
2018-05-29	30.91	31.13	30.33	30.66	895283
2018-05-30	30.86	31.53	30.86	31.36	308303
2018-05-31	30.97	31.34	30.97	31.18	586853
2018-06-01	31.25	31.72	31.20	31.54	412851
2018-06-04	31.75	31.79	31.45	31.74	504100
2018-06-05	31.77	31.91	31.36	31.56	412851
2018-06-06	31.66	32.01	31.64	32.00	302770
2018-06-07	32.22	32.24	31.75	31.90	241184
2018-06-08	31.93	32.15	31.90	32.02	226057
2018-06-11	32.01	32.15	31.67	31.70	289418
2018-06-12	31.97	32.69	31.74	32.62	410687
2018-06-13	32.87	33.21	32.55	32.85	506928
2018-06-14	32.83	32.83	32.26	32.54	286390
2018-06-15	32.46	32.85	32.19	32.47	966483
2018-06-18	32.29	32.90	32.16	32.64	374858
2018-06-19	32.45	33.13	32.45	32.93	325323
2018-06-20	33.20	33.39	32.90	33.02	461933
2018-06-21	33.08	33.48	32.97	33.27	260015
2018-06-22	33.28	33.51	32.74	32.99	892963
2018-06-25	32.79	32.91	32.21	32.59	219433
2018-06-26	32.66	32.79	32.32	32.74	232835
2018-06-27	32.75	32.80	31.71	31.72	348722
2018-06-28	31.84	32.13	31.75	31.93	274135
2018-06-29	32.16	32.57	31.40	31.58	481883
2018-07-02	31.40	31.95	31.40	31.95	304541
2018-07-03	32.16	32.43	32.02	32.16	122533
2018-07-05	32.20	32.25	31.84	32.04	229514
2018-07-06	31.92	32.43	31.84	32.13	292124
2018-07-09	32.32	33.12	32.32	32.99	315995
2018-07-10	33.36	33.36	32.51	32.64	157324
2018-07-11	32.45	34.95	32.35	32.38	177355
2018-07-12	32.55	32.74	31.67	32.23	183156
2018-07-13	32.02	32.30	31.48	31.62	281390
2018-07-16	31.63	32.06	31.63	31.97	174310
2018-07-17	31.91	32.17	31.78	31.80	150559
2018-07-18	31.81	32.40	31.80	32.25	228856
2018-07-19	32.24	32.54	31.92	32.50	152213
2018-07-20	32.51	33.12	32.37	32.90	149354
2018-07-23	32.90	33.47	32.90	33.34	203768
2018-07-24	33.36	33.44	32.93	33.20	161147
2018-07-25	33.23	33.23	32.61	32.82	129497
2018-07-26	32.83	33.31	32.79	32.97	275537
2018-07-27	32.42	32.42	30.88	31.12	618779
2018-07-30	30.97	30.97	28.64	28.67	645715
2018-07-31	28.58	29.48	28.30	29.31	487790
2018-08-01	29.30	29.47	28.85	29.13	209168
2018-08-02	29.06	30.15	29.02	30.09	227949
2018-08-03	30.09	30.30	29.08	29.16	180707
2018-08-06	29.06	29.21	28.80	29.18	143848
2018-08-07	29.25	29.65	28.93	29.53	130770
2018-08-08	29.53	30.23	29.50	30.16	137874
2018-08-09	30.16	30.39	29.84	29.93	105416
2018-08-10	29.70	30.13	29.57	29.94	197595
2018-08-13	29.95	30.26	29.74	29.92	112847
2018-08-14	29.98	30.27	29.96	30.09	227621
2018-08-15	29.91	30.19	28.57	29.77	171299
2018-08-16	29.83	30.20	29.83	29.94	127004
2018-08-17	29.83	30.23	29.68	30.20	154826
2018-08-20	30.26	30.35	30.07	30.24	225290
2018-08-21	30.18	31.09	30.18	30.94	154131
2018-08-22	30.93	31.41	30.84	31.38	460012
2018-08-23	31.27	31.70	30.99	31.46	472463
2018-08-24	31.53	31.60	31.29	31.42	426673
2018-08-27	31.48	31.61	31.38	31.42	363247
2018-08-28	31.53	31.55	31.01	31.23	300790
2018-08-29	31.21	31.46	31.20	31.30	189093
2018-08-30	31.30	31.65	31.24	31.47	137751
2018-08-31	31.38	31.79	31.38	31.62	218552
2018-09-04	31.60	31.94	31.41	31.60	189552
2018-09-05	31.52	31.63	31.25	31.53	198612
2018-09-06	31.54	31.74	31.38	31.54	276406
2018-09-07	31.53	31.59	31.32	31.39	130573
2018-09-10	31.56	31.66	31.19	31.23	75188
2018-09-11	31.13	31.31	30.67	31.11	134832
2018-09-12	31.03	31.21	30.26	30.66	188090
2018-09-13	30.76	30.83	30.20	30.32	112155
2018-09-14	30.33	30.61	30.10	30.35	207853
2018-09-17	30.35	30.45	29.90	30.09	165865
2018-09-18	30.10	30.22	29.89	29.93	156113
2018-09-19	29.85	30.39	29.85	29.99	271617
2018-09-20	30.21	31.15	30.19	31.15	251640
2018-09-21	31.12	31.23	30.66	30.95	611626
2018-09-24	30.84	31.02	29.66	29.73	152144
2018-09-25	29.80	29.85	29.56	29.66	283647
2018-09-26	29.77	29.78	28.94	29.00	193741
2018-09-27	29.07	29.15	28.83	28.92	146560
2018-09-28	28.84	29.27	28.84	29.20	196637
2018-10-01	29.29	29.48	28.65	28.71	170480
2018-10-02	28.62	28.90	28.19	28.32	109978
2018-10-03	28.45	29.59	28.17	29.47	165010
2018-10-04	29.36	29.80	29.18	29.50	142252
2018-10-05	29.58	29.80	29.27	29.30	290294
2018-10-08	29.32	29.68	28.93	29.60	125925
2018-10-09	29.48	29.84	29.38	29.47	163329
2018-10-10	29.46	29.86	28.68	28.71	201378
2018-10-11	28.64	28.93	27.76	27.76	220326
2018-10-12	28.13	28.16	26.28	27.01	322928
2018-10-15	27.14	27.49	26.98	27.26	182168
2018-10-16	27.45	27.95	27.02	27.90	211007
2018-10-17	27.74	28.16	27.36	27.99	112217
2018-10-18	27.84	28.04	27.33	27.36	93326
2018-10-19	27.33	27.49	26.86	26.87	221787
2018-10-22	27.01	27.18	25.92	26.03	282540
2018-10-23	25.62	26.27	25.50	25.90	217589
2018-10-24	25.90	25.99	23.85	23.96	344011
2018-10-25	24.20	25.37	23.96	25.01	379381
2018-10-26	23.23	24.95	21.74	24.79	295030
2018-10-29	24.87	26.34	24.87	25.21	486866
2018-10-30	25.20	25.77	24.95	25.50	400375
2018-10-31	25.59	27.32	25.59	26.31	366215
2018-11-01	26.60	27.20	26.50	26.70	296982
2018-11-02	26.98	27.27	26.18	26.31	1060611
2018-11-05	26.32	26.77	25.66	26.33	316902
2018-11-06	26.27	26.67	26.14	26.34	231958
2018-11-07	26.41	26.73	26.00	26.53	207377
2018-11-08	26.39	26.91	26.28	26.87	139688
2018-11-09	26.79	26.79	25.99	26.34	185652
2018-11-12	26.35	26.50	26.03	26.07	147683
2018-11-13	26.22	26.66	26.12	26.14	551069
2018-11-14	26.25	26.36	25.09	25.20	292164
2018-11-15	25.58	26.63	25.33	26.59	305196
2018-11-16	26.21	26.89	26.21	26.78	487304
2018-11-19	26.78	27.00	26.43	26.64	161039
2018-11-20	26.37	26.83	26.03	26.24	164493
2018-11-21	26.35	26.94	25.94	26.38	144226
2018-11-23	26.36	26.83	26.20	26.69	79731
2018-11-26	26.94	27.32	26.73	27.32	388514
2018-11-27	27.25	27.82	27.12	27.77	439125
2018-11-28	27.83	29.03	27.83	28.97	574105
2018-11-29	28.84	28.86	28.17	28.83	394306
2018-11-30	28.69	29.03	28.56	29.00	517947
2018-12-03	29.25	29.31	28.60	29.30	543333
2018-12-04	29.14	29.14	27.28	27.36	821140
2018-12-06	26.89	27.53	26.71	27.50	412120
2018-12-07	27.51	28.14	27.15	27.45	295850
2018-12-10	27.45	28.00	26.54	26.67	495669
2018-12-11	27.07	27.37	26.43	26.57	283616
2018-12-12	26.89	27.71	26.13	27.35	252228
2018-12-13	27.37	27.54	26.60	26.60	258275
2018-12-14	26.33	26.85	26.25	26.38	350840
2018-12-17	26.32	27.06	26.06	26.30	318306
2018-12-18	26.49	26.62	25.48	25.52	345404
2018-12-19	25.54	25.95	24.31	24.49	438171
2018-12-20	24.31	24.72	24.20	24.35	404917
2018-12-21	24.35	24.87	24.04	24.30	821424
2018-12-24	24.08	24.66	24.03	24.09	154452
2018-12-26	24.00	24.90	23.90	24.87	341736
2018-12-27	24.43	25.14	24.22	25.04	205780
2018-12-28	25.17	25.77	25.02	25.51	374848
2018-12-31	25.74	26.03	25.36	26.02	307848
2019-01-02	25.22	26.33	24.45	26.30	353531
2019-01-03	26.19	26.85	26.16	26.36	301600
2019-01-04	26.55	27.36	25.72	27.22	363958
2019-01-07	27.20	27.54	26.70	27.39	263678
2019-01-08	27.65	27.81	26.98	27.16	397436
2019-01-09	27.15	27.58	26.99	27.46	240108
2019-01-10	27.20	27.37	26.80	27.05	234282
2019-01-11	26.88	27.26	26.88	27.24	257264
2019-01-14	27.03	27.74	27.03	27.24	230492
2019-01-15	27.22	27.48	26.86	27.45	176057
2019-01-16	27.63	28.18	27.58	28.16	177300
2019-01-17	27.98	28.57	27.98	28.31	392323
2019-01-18	28.36	28.79	28.21	28.75	393788
2019-01-22	28.60	28.98	28.33	28.42	342914
2019-01-23	28.47	29.00	28.09	28.20	309462
2019-01-24	28.13	28.52	27.89	28.15	318516
2019-01-25	28.25	28.43	26.85	28.24	637403
2019-01-28	27.60	28.21	27.39	27.70	259529
2019-01-29	27.69	27.85	27.49	27.50	157889
2019-01-30	27.49	27.74	27.17	27.57	246362
2019-01-31	27.41	27.65	27.22	27.52	297305
2019-02-01	27.56	28.07	27.51	27.91	134384
2019-02-04	27.89	28.43	27.76	28.42	133815
2019-02-05	28.42	28.53	25.55	28.52	125907
2019-02-06	28.45	28.57	28.15	28.48	127370
2019-02-07	28.67	29.00	28.23	28.45	226119
2019-02-08	28.35	28.45	28.07	28.27	222727
2019-02-11	28.36	28.71	28.23	28.70	191502
2019-02-12	28.84	29.00	28.77	28.99	271113
2019-02-13	28.98	29.28	28.67	28.98	165318
2019-02-14	28.82	28.84	28.43	28.54	208534
2019-02-15	28.62	29.09	28.62	28.84	252665
2019-02-19	28.66	29.39	28.65	29.31	218460
2019-02-20	29.30	29.63	29.15	29.57	362151
2019-02-21	29.69	29.69	29.25	29.46	133281
2019-02-22	29.40	29.55	29.15	29.44	220223
2019-02-25	29.62	29.75	29.22	29.25	147884
2019-02-26	29.17	29.36	28.74	28.74	130011
2019-02-27	28.73	29.01	28.19	28.90	131724
2019-02-28	28.92	29.08	28.87	29.02	145675
2019-03-01	29.24	29.41	28.90	29.40	211327
2019-03-04	28.91	29.43	28.31	29.05	322431
2019-03-05	29.09	29.09	28.52	28.95	162432
2019-03-06	28.84	28.85	28.05	28.24	196186
2019-03-07	28.16	28.23	27.70	28.05	331497
2019-03-08	27.88	28.35	27.86	28.26	152593
2019-03-11	28.35	28.61	28.15	28.52	186813
2019-03-12	28.59	28.68	28.30	28.55	223258
2019-03-13	28.72	29.05	28.59	28.81	191256
2019-03-14	28.80	28.99	28.71	28.88	65113
2019-03-15	28.96	29.26	28.78	29.06	524318
2019-03-18	29.05	29.53	29.05	29.42	160454
2019-03-19	29.53	29.53	28.50	28.60	151603
2019-03-20	28.50	28.75	27.35	27.46	283703
2019-03-21	27.18	27.68	27.01	27.11	490911
2019-03-22	26.83	26.89	25.14	25.49	438592
2019-03-25	25.53	25.95	25.16	25.57	222859
2019-03-26	25.81	26.30	25.81	26.28	395465
2019-03-27	26.26	26.53	25.79	26.21	203002
2019-03-28	26.24	26.59	26.01	26.55	181897
2019-03-29	26.88	26.92	26.05	26.35	266232
2019-04-01	26.68	27.02	26.25	26.93	243586
2019-04-02	26.89	27.12	26.70	26.97	112647
2019-04-03	27.00	27.44	26.76	26.89	185036
2019-04-04	26.88	27.30	26.66	27.09	154435
2019-04-05	27.10	27.48	26.93	27.42	335424
2019-04-08	27.40	27.51	27.18	27.48	226389
2019-04-09	27.36	27.56	26.96	26.99	188326
2019-04-10	27.05	27.43	26.79	27.34	215588
2019-04-11	27.46	27.61	27.20	27.41	83233
2019-04-12	27.66	28.03	27.41	27.96	174491
2019-04-15	27.94	27.99	27.27	27.37	113320
2019-04-16	27.40	27.91	27.37	27.89	106416
2019-04-17	27.88	28.45	27.61	28.36	230131
2019-04-18	28.25	28.34	27.81	27.87	163183
2019-04-22	27.86	27.93	27.20	27.38	108942
2019-04-23	27.36	28.12	27.20	28.08	181307
2019-04-24	27.99	28.25	27.71	28.05	183036
2019-04-25	27.96	28.11	27.51	27.94	204434
2019-04-26	28.49	28.49	27.36	28.29	371958
2019-04-29	28.40	28.70	28.03	28.45	340695
2019-04-30	28.38	28.55	28.09	28.36	220519
2019-05-01	28.35	28.78	27.85	27.87	538413
2019-05-02	27.89	28.23	27.74	27.97	149212
2019-05-03	28.00	28.56	28.00	28.41	277617
2019-05-06	27.94	28.58	27.87	28.54	278435
2019-05-07	28.21	28.49	27.66	27.83	168565
2019-05-08	27.81	28.00	27.40	27.51	207840
2019-05-09	27.24	27.36	26.95	27.24	204367
2019-05-10	27.13	27.27	26.80	27.17	209167
2019-05-13	26.61	26.67	25.81	25.93	155810
2019-05-14	26.37	26.54	25.89	26.39	179171
2019-05-15	26.01	26.06	25.61	25.77	130391
2019-05-16	25.88	26.23	25.88	26.05	105188
2019-05-17	25.84	26.08	25.56	25.75	151303
2019-05-20	25.60	25.71	25.40	25.42	162888
2019-05-21	25.60	25.70	25.44	25.56	247743
2019-05-22	25.45	25.50	24.85	25.09	137361
2019-05-23	24.81	24.81	23.93	24.06	194860
2019-05-24	24.25	24.92	24.25	24.61	355796
2019-05-28	24.58	24.81	24.30	24.39	227615
2019-05-29	24.22	24.57	24.00	24.48	171959
2019-05-30	24.54	24.69	23.75	23.93	118838
2019-05-31	23.60	23.94	23.15	23.19	205431
2019-06-03	23.19	23.55	22.99	23.41	226650
2019-06-04	23.78	24.30	23.69	24.26	145620
2019-06-05	24.24	24.37	23.71	23.95	126143
2019-06-06	23.86	24.11	23.23	23.67	111507
2019-06-07	23.57	23.76	23.41	23.49	162958
2019-06-10	23.63	24.10	23.63	23.84	152245
2019-06-11	24.03	24.11	23.69	23.87	131565
2019-06-12	23.81	24.17	23.66	24.03	94238
2019-06-13	24.16	24.45	24.07	24.25	154704
2019-06-14	24.25	24.40	23.74	23.96	132017
2019-06-17	23.96	24.28	23.75	23.82	128278
2019-06-18	23.85	24.82	23.79	24.65	245717
2019-06-19	24.70	25.04	24.55	24.74	183420
2019-06-20	24.99	24.99	24.38	24.84	158518
2019-06-21	24.67	24.81	23.87	24.10	414811
2019-06-24	24.04	24.28	23.71	23.83	210721
2019-06-25	23.75	24.22	23.53	24.13	240000
2019-06-26	24.13	24.45	23.90	23.91	164675
2019-06-27	23.94	24.99	23.86	24.57	191559
2019-06-28	24.80	25.52	24.80	25.44	1040137
2019-07-01	25.76	25.76	25.35	25.56	231429
2019-07-02	25.50	25.54	24.87	25.21	191847
2019-07-03	25.32	25.41	25.14	25.39	70235
2019-07-05	25.58	25.70	25.29	25.67	118840
2019-07-08	25.49	25.56	25.25	25.47	164861
2019-07-09	25.30	25.61	25.09	25.60	148348
2019-07-10	25.63	25.64	25.16	25.26	126691
2019-07-11	25.25	25.72	25.12	25.60	263447
2019-07-12	25.71	26.15	25.61	25.99	156269
2019-07-15	26.07	26.07	25.45	25.51	320648
2019-07-16	25.53	25.76	25.28	25.62	85684
2019-07-17	25.45	25.58	25.25	25.46	104327
2019-07-18	25.41	25.85	25.39	25.63	93793
2019-07-19	25.57	25.98	25.56	25.62	204169
2019-07-22	25.62	25.83	25.18	25.47	189763
2019-07-23	25.62	25.95	25.31	25.68	184148
2019-07-24	25.66	26.68	25.66	26.62	220296
2019-07-25	26.58	26.72	26.17	26.26	207356
2019-07-26	26.67	27.36	24.43	27.23	335940
2019-07-29	27.20	27.31	26.85	26.98	186685
2019-07-30	26.70	27.41	26.70	27.36	197788
2019-07-31	27.31	27.64	26.95	27.04	361965
2019-08-01	27.01	27.36	26.19	26.41	287985
2019-08-02	26.28	26.33	25.39	25.86	214406
2019-08-05	25.27	25.45	24.61	25.06	241202
2019-08-06	25.22	25.55	24.74	25.28	136060
2019-08-07	24.72	25.05	24.55	24.98	173465
2019-08-08	25.21	25.54	25.21	25.36	188803
2019-08-09	25.31	25.71	25.26	25.51	232440
2019-08-12	25.22	25.34	25.01	25.02	160013
2019-08-13	25.02	25.51	24.82	25.00	307997
2019-08-14	24.36	24.59	24.12	24.18	284011
2019-08-15	24.25	24.25	23.79	23.94	195505
2019-08-16	24.09	24.84	24.09	24.71	168031
2019-08-19	25.14	25.18	24.84	24.91	226449
2019-08-20	24.79	24.82	24.33	24.34	160469
2019-08-21	24.63	24.63	24.34	24.52	132346
2019-08-22	24.48	24.74	24.27	24.36	121634
2019-08-23	24.27	24.47	23.17	23.26	176368
2019-08-26	23.50	23.56	23.18	23.44	85042
2019-08-27	23.38	23.47	22.73	22.76	157573
2019-08-28	22.62	23.38	22.42	23.03	96168
2019-08-29	23.24	23.92	23.24	23.43	461195
2019-08-30	23.68	23.68	23.10	23.34	131243
2019-09-03	23.08	23.08	22.35	22.54	124303
2019-09-04	22.78	22.78	22.38	22.60	117426
2019-09-05	22.97	23.72	22.97	23.35	204996
2019-09-06	23.44	23.52	23.22	23.37	138939
2019-09-09	23.54	24.37	23.50	24.14	129312
2019-09-10	24.14	24.71	24.05	24.66	141065
2019-09-11	24.82	25.50	24.60	25.45	133394
2019-09-12	25.24	25.68	25.05	25.42	126713
2019-09-13	25.74	25.96	25.29	25.48	224429
2019-09-16	25.21	25.78	24.97	25.65	260261
2019-09-17	25.63	25.82	25.22	25.72	212607
2019-09-18	25.66	26.08	25.64	26.01	194591
2019-09-19	26.01	26.43	25.62	25.65	120163
2019-09-20	25.71	26.16	25.32	25.72	597950
2019-09-23	25.59	25.74	25.32	25.58	128639
2019-09-24	25.58	25.58	24.85	25.09	103147
2019-09-25	25.15	25.80	24.81	25.72	155889
2019-09-26	25.72	25.78	25.36	25.42	114370
2019-09-27	25.70	25.99	25.31	25.48	115822
2019-09-30	25.58	25.64	25.25	25.31	162837
2019-10-01	25.57	25.88	24.55	24.76	194065
2019-10-02	24.53	24.69	24.23	24.51	145650
2019-10-03	24.52	24.65	24.15	24.56	139084
2019-10-04	24.58	24.93	24.33	24.93	176701
2019-10-07	24.80	25.21	24.67	25.00	248473
2019-10-08	24.66	24.66	24.14	24.24	118198
2019-10-09	24.49	24.60	24.11	24.21	84259
2019-10-10	24.33	24.60	24.28	24.36	94840
2019-10-11	24.77	25.30	24.68	24.70	162961
2019-10-14	24.51	24.85	24.44	24.84	94742
2019-10-15	24.87	25.40	24.87	25.08	152221
2019-10-16	25.06	25.50	25.06	25.19	209549
2019-10-17	25.36	25.74	25.26	25.65	320078
2019-10-18	25.50	25.75	25.36	25.64	137603
2019-10-21	25.99	26.28	25.72	25.91	128745
2019-10-22	25.85	26.60	25.68	26.51	307543
2019-10-23	26.38	26.54	26.01	26.23	266394
2019-10-24	26.32	26.62	25.87	26.60	474889
2019-10-25	28.00	28.83	26.71	28.39	716807
2019-10-28	27.66	28.94	27.66	28.55	513442
2019-10-29	28.55	28.93	28.50	28.69	354210
2019-10-30	28.52	28.72	28.04	28.49	205995
2019-10-31	28.29	28.36	27.70	28.00	258290
2019-11-01	28.00	28.80	28.00	28.60	506776
2019-11-04	28.98	29.07	28.79	29.03	405489
2019-11-05	29.20	29.93	29.20	29.61	390836
2019-11-06	29.60	29.88	29.16	29.40	171325
2019-11-07	29.70	29.83	29.29	29.47	185973
2019-11-08	29.41	29.46	29.09	29.38	203436
2019-11-11	29.24	29.65	29.22	29.62	207191
2019-11-12	29.67	29.85	29.49	29.71	156476
2019-11-13	29.33	29.46	29.15	29.27	138518
2019-11-14	29.28	29.44	29.06	29.30	166793
2019-11-15	29.50	29.73	29.22	29.26	340902
2019-11-18	29.08	29.56	28.79	29.53	226981
2019-11-19	29.60	29.96	29.45	29.87	214736
2019-11-20	29.81	29.91	29.32	29.43	253757
2019-11-21	29.63	29.63	29.07	29.30	195875
2019-11-22	29.56	29.56	29.14	29.35	184180
2019-11-25	29.46	30.02	29.32	29.85	280551
2019-11-26	29.81	30.00	29.45	29.78	196691
2019-11-27	29.89	30.00	29.72	29.75	120547
2019-11-29	29.66	29.91	29.41	29.75	82535
2019-12-02	29.90	30.01	29.39	29.47	177736
2019-12-03	29.11	29.28	28.89	29.24	145465
2019-12-04	29.45	29.86	29.45	29.54	209904
2019-12-05	29.74	29.81	29.54	29.75	200483
2019-12-06	30.00	30.40	29.78	29.92	267291
2019-12-09	29.84	29.96	29.58	29.65	206466
2019-12-10	29.45	29.72	29.22	29.46	201817
2019-12-11	29.50	29.65	29.29	29.50	193281
2019-12-12	29.55	30.35	29.55	30.21	261466
2019-12-13	30.21	30.56	30.10	30.37	239546
2019-12-16	30.71	30.99	30.61	30.78	171131
2019-12-17	30.71	30.98	30.61	30.94	145237
2019-12-18	31.00	31.00	30.81	30.86	181748
2019-12-19	30.95	30.95	30.68	30.82	153027
2019-12-20	30.96	31.06	30.75	31.02	1116540
2019-12-23	31.15	31.42	30.48	30.55	169884
2019-12-24	30.59	30.85	30.41	30.52	50889
2019-12-26	30.52	30.67	30.46	30.65	83740
2019-12-27	30.82	30.82	30.30	30.30	161134
2019-12-30	30.45	30.74	30.27	30.57	146006
2019-12-31	30.49	30.86	30.48	30.57	164374
2020-01-02	30.61	30.71	30.33	30.55	164128
2020-01-03	30.25	30.52	29.59	30.28	192575
2020-01-06	30.03	30.21	29.56	30.15	166266
2020-01-07	29.95	30.19	29.40	29.47	206052
2020-01-08	29.59	30.21	29.41	30.07	343761
2020-01-09	30.68	30.80	30.16	30.45	284544
2020-01-10	30.36	30.40	29.69	29.82	200946
2020-01-13	29.97	29.97	29.64	29.83	169245
2020-01-14	29.82	30.30	29.57	29.91	211262
2020-01-15	29.72	29.90	29.58	29.90	181901
2020-01-16	30.07	30.32	30.03	30.14	195524
2020-01-17	30.44	30.50	30.03	30.15	161900
2020-01-21	29.99	29.99	29.40	29.45	141606
2020-01-22	29.45	29.73	29.33	29.39	121260
2020-01-23	29.39	29.65	28.96	29.50	309211
2020-01-24	30.87	30.87	28.75	28.94	266631
2020-01-27	28.31	28.81	28.25	28.50	188491
2020-01-28	28.58	28.78	28.31	28.34	184452
2020-01-29	28.33	28.46	27.75	27.92	344811
2020-01-30	27.71	28.10	27.61	28.07	166402
2020-01-31	27.83	27.90	27.03	27.15	191720
2020-02-03	27.38	27.72	27.33	27.60	182225
2020-02-04	28.09	28.11	27.74	27.76	162676
2020-02-05	28.00	28.43	27.87	28.32	158632
2020-02-06	28.53	28.53	28.11	28.32	130351
2020-02-07	28.17	28.19	27.59	27.68	105733
2020-02-10	27.46	27.58	27.36	27.49	173318
2020-02-11	27.64	28.11	27.64	27.78	87227
2020-02-12	27.96	28.00	27.64	27.79	94498
2020-02-13	27.64	28.11	27.64	28.08	87462
2020-02-14	28.06	28.25	27.71	27.76	91620
2020-02-18	27.65	27.69	27.02	27.08	84068
2020-02-19	27.16	27.27	27.04	27.05	106126
2020-02-20	27.01	27.24	26.76	27.08	132779
2020-02-21	26.99	26.99	26.60	26.78	93367
2020-02-24	25.88	26.25	25.51	26.07	104337
2020-02-25	26.07	26.16	24.98	25.20	342075
2020-02-26	25.40	25.63	25.23	25.60	283966
2020-02-27	25.30	26.02	24.62	25.28	382851
2020-02-28	24.61	25.48	24.32	24.90	585850
2020-03-02	25.05	26.21	24.65	26.14	219154
2020-03-03	26.03	26.44	25.50	25.85	459000
2020-03-04	26.18	26.29	25.52	26.18	252847
2020-03-05	25.45	25.75	24.66	25.01	425011
2020-03-06	23.96	25.50	23.96	24.90	488754
2020-03-09	23.47	23.85	22.04	22.06	331267
2020-03-10	22.80	22.90	21.29	22.32	271323
2020-03-11	21.74	21.87	20.08	20.26	345687
2020-03-12	19.06	19.77	17.96	18.38	447022
2020-03-13	19.50	20.22	18.34	20.17	363119
2020-03-16	17.94	18.79	17.12	17.24	356625
2020-03-17	17.50	18.51	16.20	18.51	686837
2020-03-18	17.43	18.30	15.80	16.01	462298
2020-03-19	15.76	16.58	14.64	16.48	845438
2020-03-20	16.31	16.76	15.29	15.52	748568
2020-03-23	15.56	15.86	13.30	14.64	483584
2020-03-24	15.38	17.22	14.77	16.96	415248
2020-03-25	17.04	17.41	15.67	16.88	531540
2020-03-26	17.05	18.92	16.50	18.90	336986
2020-03-27	17.87	18.64	17.09	17.82	405303
2020-03-30	17.99	18.33	17.27	17.88	224611
2020-03-31	17.69	18.37	17.40	18.31	419495
2020-04-01	17.38	17.93	16.97	17.82	500960
2020-04-02	17.66	18.75	17.56	18.22	343004
2020-04-03	18.00	18.26	16.02	16.35	381475
2020-04-06	17.20	17.63	16.84	17.15	203208
2020-04-07	17.97	18.30	17.62	17.92	419193
2020-04-08	18.15	19.13	17.87	19.05	390094
2020-04-09	19.80	20.77	18.91	20.59	297972
2020-04-13	20.56	20.85	19.01	19.15	173342
2020-04-14	19.70	19.94	18.28	18.84	257333
2020-04-15	17.88	18.27	17.86	17.95	288458
2020-04-16	17.88	19.15	16.11	16.82	349728
2020-04-17	17.49	18.35	16.72	18.22	345127
2020-04-20	17.59	18.57	17.28	18.03	200782
2020-04-21	17.32	18.21	17.08	18.11	218229
2020-04-22	18.54	18.54	18.01	18.26	220032
2020-04-23	18.35	18.84	18.11	18.41	173519
2020-04-24	18.47	18.82	18.01	18.64	165794
2020-04-27	18.95	20.41	18.77	20.25	266097
2020-04-28	21.00	21.18	20.27	20.91	186757
2020-04-29	20.78	24.61	19.80	23.74	581067
2020-04-30	23.05	23.32	22.23	22.47	394830
2020-05-01	21.41	21.78	20.24	21.55	344440
2020-05-04	20.84	21.65	20.54	21.53	271770
2020-05-05	22.02	22.20	20.67	20.73	226555
2020-05-06	20.76	20.76	19.68	19.77	244487
2020-05-07	20.01	20.56	19.59	19.97	215022
2020-05-08	20.59	21.63	20.59	21.57	303188
2020-05-11	21.10	21.46	20.62	20.88	328658
2020-05-12	20.98	20.98	19.33	19.37	221053
2020-05-13	19.51	19.63	17.99	18.52	229110
2020-05-14	18.00	18.41	17.22	18.37	237444
2020-05-15	18.24	18.51	17.91	18.29	197670
2020-05-18	19.30	20.53	18.34	20.35	260095
2020-05-19	20.01	20.27	19.25	19.28	191979
2020-05-20	19.79	20.59	19.50	20.53	181781
2020-05-21	20.41	20.77	20.16	20.16	157192
2020-05-22	20.35	20.41	19.72	20.02	129578
2020-05-26	21.07	21.85	20.13	21.54	199122
2020-05-27	22.25	24.06	22.14	23.74	312609
2020-05-28	24.26	24.26	22.09	22.26	268584
2020-05-29	21.88	22.44	21.33	21.75	226828
2020-06-01	21.94	22.55	21.51	21.68	278051
2020-06-02	21.97	22.07	21.30	21.42	146849
2020-06-03	22.08	23.34	21.92	23.05	283161
2020-06-04	23.15	23.55	21.76	23.32	251737
2020-06-05	25.00	25.83	24.56	25.00	399941
2020-06-08	25.31	25.89	24.61	24.74	416301
2020-06-09	24.05	24.75	23.53	24.22	364658
2020-06-10	24.02	24.02	22.58	22.63	237902
2020-06-11	21.27	21.49	20.43	20.50	208602
2020-06-12	21.71	21.71	20.18	20.88	200194
2020-06-15	19.93	21.67	19.52	20.68	673655
2020-06-16	21.73	22.39	21.04	21.87	399621
2020-06-17	21.83	21.90	20.59	20.73	173898
2020-06-18	20.45	21.42	20.45	20.98	160897
2020-06-19	21.31	21.50	20.17	20.41	497179
2020-06-22	20.11	20.98	19.91	20.81	156692
2020-06-23	21.24	21.49	20.47	20.50	132139
2020-06-24	20.15	20.25	19.11	19.55	344015
2020-06-25	19.43	20.24	19.38	20.23	164248
2020-06-26	19.82	19.82	18.72	18.76	517622
2020-06-29	19.23	20.01	18.97	19.83	575472
2020-06-30	19.52	20.54	19.48	20.40	230789
2020-07-01	20.45	20.63	19.23	19.30	266105
2020-07-02	20.44	20.64	19.37	19.60	358041
2020-07-06	20.10	20.24	19.39	19.50	164337
2020-07-07	19.25	19.25	18.54	18.61	269891
2020-07-08	18.21	18.84	18.01	18.41	299628
2020-07-09	18.35	18.35	17.45	17.61	253831
2020-07-10	17.69	18.28	17.62	18.22	255599
2020-07-13	18.58	18.80	18.13	18.43	266734
2020-07-14	18.38	18.44	17.68	17.89	257460
2020-07-15	18.57	19.23	18.07	19.08	283357
2020-07-16	18.88	19.48	18.65	19.18	184876
2020-07-17	19.07	19.18	18.73	18.78	253225
2020-07-20	18.67	18.90	18.50	18.61	240316
2020-07-21	18.96	19.65	18.27	19.60	170083
2020-07-22	19.39	19.55	19.20	19.44	164602
2020-07-23	19.33	20.02	19.23	20.00	246460
2020-07-24	20.37	21.65	20.37	20.52	296874
2020-07-27	20.26	20.26	19.03	19.22	184878
2020-07-28	19.12	19.35	18.93	19.19	198227
2020-07-29	19.08	19.58	18.82	19.58	153208
2020-07-30	19.11	19.31	18.64	19.19	126392
2020-07-31	19.10	19.20	18.54	18.88	245065
2020-08-03	19.04	19.45	18.69	19.26	271708
2020-08-04	19.26	19.32	18.86	19.13	157971
2020-08-05	19.37	19.84	19.00	19.81	167383
2020-08-06	19.70	20.09	19.68	19.99	166908
2020-08-07	19.84	21.02	19.81	20.95	362030
2020-08-10	21.16	21.69	20.99	21.29	328973
2020-08-11	21.74	22.23	21.30	21.44	278814
2020-08-12	21.96	22.19	20.95	21.40	143748
2020-08-13	21.21	22.14	20.62	21.06	183503
2020-08-14	20.86	21.51	20.61	21.27	151629
2020-08-17	21.14	21.14	20.72	20.88	180934
2020-08-18	21.01	21.01	20.21	20.29	118477
2020-08-19	20.29	20.64	20.13	20.27	149020
2020-08-20	19.89	20.04	19.70	19.73	77980
2020-08-21	19.51	19.79	19.22	19.40	159652
2020-08-24	19.23	20.58	19.23	20.50	258043
2020-08-25	20.83	21.13	20.53	20.65	166486
2020-08-26	20.52	20.76	20.06	20.31	208108
2020-08-27	20.33	20.90	20.33	20.69	258596
2020-08-28	20.88	20.92	20.34	20.46	106918
2020-08-31	20.30	20.40	20.06	20.24	252994
2020-09-01	20.08	20.38	19.90	20.16	134572
2020-09-02	20.00	20.32	19.92	20.23	192872
2020-09-03	20.30	20.86	20.01	20.06	207938
2020-09-04	20.49	20.66	20.14	20.41	214223
2020-09-08	20.18	20.18	19.58	19.76	219691
2020-09-09	19.89	19.89	19.48	19.56	167384
2020-09-10	19.55	19.89	18.86	18.88	139854
2020-09-11	18.89	18.90	18.55	18.66	157365
2020-09-14	18.74	19.13	18.66	19.08	189578
2020-09-15	19.17	19.18	18.81	18.95	195622
2020-09-16	18.92	19.31	18.56	19.19	193826
2020-09-17	18.94	19.10	18.84	18.95	149735
2020-09-18	19.10	19.52	18.54	18.63	675948
2020-09-21	18.04	18.50	17.23	17.43	247836
2020-09-22	17.42	17.78	17.19	17.46	232064
2020-09-23	17.53	17.98	17.05	17.07	233008
2020-09-24	17.15	17.71	17.00	17.30	202050
2020-09-25	17.09	17.52	17.07	17.44	142721
2020-09-28	17.75	18.31	17.41	18.06	202511
2020-09-29	18.01	18.35	17.52	17.99	170203
2020-09-30	17.85	18.35	17.85	18.03	232871
2020-10-01	18.09	18.25	17.62	18.01	214133
2020-10-02	17.71	18.56	17.71	18.46	281043
2020-10-05	18.67	19.33	18.49	19.29	276211
2020-10-06	19.67	20.34	19.44	19.54	244810
2020-10-07	19.86	20.15	19.63	19.70	285656
2020-10-08	19.98	20.11	19.65	19.92	292910
2020-10-09	20.24	20.33	19.89	20.27	181222
2020-10-12	20.20	20.51	20.12	20.46	165398
2020-10-13	20.34	20.34	19.81	19.95	162530
2020-10-14	19.85	20.09	19.30	19.30	105048
2020-10-15	19.15	19.84	19.15	19.78	244101
2020-10-16	19.70	19.97	19.39	19.87	205005
2020-10-19	20.01	20.20	19.46	19.52	145003
2020-10-20	19.84	20.26	19.84	20.04	204771
2020-10-21	20.18	20.50	20.10	20.41	158689
2020-10-22	20.54	21.20	20.49	21.14	298643
2020-10-23	21.38	21.78	20.98	21.49	266984
2020-10-26	21.27	21.56	21.03	21.51	216710
2020-10-27	21.39	21.48	20.92	20.92	198853
2020-10-28	20.58	21.21	20.11	20.18	278011
2020-10-29	20.33	21.01	19.67	21.01	221841
2020-10-30	20.86	21.85	20.68	21.48	353851
2020-11-02	21.71	22.07	21.46	21.72	265991
2020-11-03	22.20	22.68	22.05	22.66	321013
2020-11-04	22.02	22.20	20.39	20.48	281009
2020-11-05	20.54	21.34	20.54	20.98	181100
2020-11-06	21.30	21.44	20.52	20.55	134331
2020-11-09	22.23	24.87	22.21	24.17	478360
2020-11-10	24.85	24.85	24.43	24.65	311376
2020-11-11	24.89	24.89	23.39	23.76	185041
2020-11-12	23.30	23.56	22.95	23.33	172745
2020-11-13	23.75	24.43	23.64	24.27	150591
2020-11-16	25.00	25.90	24.97	25.65	241116
2020-11-17	25.00	26.22	24.98	26.07	296164
2020-11-18	26.29	26.75	25.32	25.40	303842
2020-11-19	25.11	25.34	24.70	25.33	150986
2020-11-20	24.93	25.32	24.67	25.27	184302
2020-11-23	25.74	25.91	25.40	25.56	198013
2020-11-24	26.15	27.18	25.98	26.96	264236
2020-11-25	26.62	26.80	26.05	26.49	141686
2020-11-27	26.34	26.95	25.77	26.08	69458
2020-11-30	25.73	26.14	25.19	25.26	251962
2020-12-01	25.82	26.49	25.40	25.74	184603
2020-12-02	25.72	26.55	25.52	26.43	245801
2020-12-03	26.53	26.86	26.15	26.53	185214
2020-12-04	27.14	27.46	26.55	27.40	187552
2020-12-07	27.06	27.55	27.01	27.53	234156
2020-12-08	27.19	27.89	27.06	27.75	180998
2020-12-09	28.57	28.57	27.55	27.66	234923
2020-12-10	27.41	27.99	27.41	27.99	127807
2020-12-11	27.64	28.26	27.40	27.88	156266
2020-12-14	28.43	28.91	28.00	28.30	307740
2020-12-15	28.86	29.43	28.54	29.31	327494
2020-12-16	29.43	29.85	29.16	29.50	297717
2020-12-17	29.55	29.89	28.02	29.60	294109
2020-12-18	29.62	30.26	28.53	28.66	2057167
2020-12-21	28.55	29.00	28.20	28.55	433836
2020-12-22	28.78	29.05	28.11	28.26	230063
2020-12-23	28.32	29.36	28.32	29.30	160548
2020-12-24	29.34	29.50	28.87	29.36	64272
2020-12-28	29.49	29.92	29.16	29.54	248492
2020-12-29	29.64	29.69	28.68	28.95	178447
2020-12-30	28.98	29.52	28.78	29.30	234325
2020-12-31	29.23	29.72	28.98	29.45	246430
2021-01-04	29.67	30.19	28.52	29.17	465609
2021-01-05	28.91	29.94	28.91	29.56	301541
2021-01-06	30.01	32.70	29.92	32.07	650789
2021-01-07	32.50	33.27	32.01	33.00	487402
2021-01-08	32.99	33.23	31.99	32.47	265297
2021-01-11	31.99	33.15	31.09	33.06	190400
2021-01-12	33.22	33.94	32.94	33.77	288169
2021-01-13	33.50	33.89	32.73	33.15	185732
2021-01-14	33.37	34.08	32.90	33.79	228734
2021-01-15	33.29	33.61	32.93	33.30	219866
2021-01-19	33.48	34.00	32.50	33.44	278723
2021-01-20	33.26	33.99	33.01	33.41	201383
2021-01-21	33.15	33.59	32.51	32.58	158537
2021-01-22	32.24	33.69	32.15	33.57	357922
2021-01-25	33.11	33.41	32.32	33.20	186825
2021-01-26	33.37	33.44	32.24	32.62	165589
2021-01-27	31.51	32.62	30.61	31.50	257832
2021-01-28	32.26	32.30	31.38	31.83	313958
2021-01-29	32.43	32.43	30.17	30.45	285034
2021-02-01	30.91	31.10	30.11	30.90	188464
2021-02-02	31.27	31.80	30.47	31.47	192191
2021-02-03	31.60	31.91	30.76	31.38	233809
2021-02-04	31.30	32.72	31.15	32.29	182723
2021-02-05	32.50	32.50	31.60	32.11	149754
2021-02-08	32.49	33.00	31.98	32.98	113479
2021-02-09	33.00	33.94	32.74	33.75	183534
2021-02-10	33.81	34.41	33.09	33.63	361010
2021-02-11	33.58	34.43	32.78	33.27	194639
2021-02-12	33.08	33.98	32.98	33.80	151647
2021-02-16	34.22	34.62	33.72	34.37	205212
2021-02-17	34.12	34.75	33.87	33.99	228195
2021-02-18	33.41	34.38	33.39	33.51	125280
2021-02-19	34.41	35.22	33.96	34.78	152833
2021-02-22	35.06	36.16	34.32	36.00	319764
2021-02-23	36.00	37.03	35.32	36.56	404818
2021-02-24	37.10	37.78	36.87	37.33	279806
2021-02-25	37.65	38.24	36.04	36.20	299059
2021-02-26	36.21	37.10	35.90	35.95	303757
2021-03-01	36.66	37.01	36.15	36.90	159574
2021-03-02	36.85	37.26	36.46	36.64	154910
2021-03-03	36.91	38.68	36.90	37.34	294691
2021-03-04	37.34	38.08	36.42	37.15	286926
2021-03-05	37.85	38.21	36.55	38.12	398109
2021-03-08	38.72	39.89	38.28	39.32	382746
2021-03-09	39.02	39.56	37.89	38.74	344252
2021-03-10	38.87	39.83	37.99	39.31	399614
2021-03-11	39.16	39.75	38.79	39.53	210338
2021-03-12	39.99	40.93	39.75	40.35	349231
2021-03-15	40.53	40.68	39.02	39.57	195104
2021-03-16	39.03	39.61	38.49	39.00	245667
2021-03-17	39.41	39.82	38.38	38.79	205136
2021-03-18	39.09	40.05	38.43	38.68	226795
2021-03-19	37.89	38.73	37.27	38.47	764198
2021-03-22	38.09	38.50	36.56	36.93	127756
2021-03-23	36.58	36.93	35.00	35.53	361240
2021-03-24	36.22	36.87	34.95	34.96	447982
2021-03-25	34.99	36.36	34.59	36.11	239283
2021-03-26	36.92	37.20	36.32	37.10	189807
2021-03-29	36.53	37.06	35.52	35.70	258269
2021-03-30	35.96	37.08	35.96	36.70	195844
2021-03-31	36.40	37.20	36.12	36.24	229377
2021-04-01	35.87	36.66	35.82	36.52	153936
2021-04-05	37.26	37.41	36.48	36.85	238389
2021-04-06	36.84	37.21	36.15	36.47	143641
2021-04-07	36.45	36.88	35.67	35.94	154602
2021-04-08	35.79	36.78	35.14	35.92	191127
2021-04-09	36.38	36.57	35.91	36.53	142401
2021-04-12	36.75	36.96	36.52	36.62	90056
2021-04-13	36.48	36.48	35.52	35.52	126352
2021-04-14	35.41	36.89	35.18	36.41	114929
2021-04-15	36.33	36.33	35.26	36.05	154147
2021-04-16	36.80	36.80	35.90	36.33	150142
2021-04-19	36.12	36.54	35.55	36.06	126734
2021-04-20	35.75	35.90	34.29	34.58	191634
2021-04-21	34.37	35.43	34.37	35.33	153004
2021-04-22	35.34	35.75	34.75	34.79	195247
2021-04-23	35.05	37.55	35.05	36.92	273943
2021-04-26	38.00	38.70	37.28	37.37	298913
2021-04-27	37.33	37.33	36.40	37.03	287507
2021-04-28	37.30	37.30	36.68	37.05	162279
2021-04-29	37.20	37.72	36.36	36.73	209247
2021-04-30	36.39	37.17	36.16	36.35	227104
2021-05-03	36.74	37.41	36.34	37.18	321963
2021-05-04	37.00	37.81	36.79	37.77	209897
2021-05-05	37.76	38.39	37.33	38.23	218644
2021-05-06	38.41	38.81	37.97	38.81	201823
2021-05-07	38.17	38.85	37.92	38.56	148077
2021-05-10	38.46	38.87	37.57	37.62	224896
2021-05-11	36.78	37.52	36.51	36.73	201040
2021-05-12	37.03	37.44	35.84	35.93	185033
2021-05-13	35.86	37.83	35.86	37.56	179296
2021-05-14	38.00	38.41	37.53	38.26	150285
2021-05-17	38.04	38.31	37.52	38.07	117317
2021-05-18	38.02	38.34	37.11	37.12	96189
2021-05-19	36.66	37.73	36.07	37.51	334015
2021-05-20	37.32	37.67	36.72	37.57	160891
2021-05-21	38.02	38.41	37.61	38.10	136572
2021-05-24	38.31	38.48	37.49	37.57	129417
2021-05-25	37.63	38.07	35.95	35.96	307526
2021-05-26	35.97	36.94	35.77	36.75	167074
2021-05-27	37.26	37.55	37.01	37.37	165875
2021-05-28	37.35	37.35	36.49	37.07	88020
2021-06-01	37.27	37.99	36.61	37.48	208174
2021-06-02	37.73	37.73	36.92	37.00	111188
2021-06-03	36.98	37.41	36.54	37.18	164426
2021-06-04	37.08	37.37	36.57	37.28	124914
2021-06-07	37.38	37.61	36.71	37.42	178794
2021-06-08	37.19	38.53	37.00	38.30	255155
2021-06-09	38.05	38.23	37.29	37.91	268135
2021-06-10	38.31	38.46	37.16	37.17	251771
2021-06-11	37.26	37.58	36.48	36.57	154135
2021-06-14	36.39	36.65	35.18	35.44	282340
2021-06-15	35.44	36.27	35.16	35.80	294410
2021-06-16	35.57	36.88	35.17	36.52	203025
2021-06-17	36.79	36.81	34.38	34.65	324094
2021-06-18	34.04	34.40	33.00	33.08	412000
2021-06-21	33.38	34.67	33.38	34.63	265934
2021-06-22	34.58	35.05	33.99	34.73	292416
2021-06-23	34.76	34.93	34.44	34.56	354215
2021-06-24	34.73	35.30	34.16	35.19	278609
2021-06-25	35.33	35.33	34.52	34.60	605848
2021-06-28	34.51	34.82	33.40	33.57	179112
2021-06-29	33.98	34.05	33.30	33.42	143590
2021-06-30	33.34	34.64	33.34	34.15	385977
2021-07-01	34.39	34.56	33.91	34.26	155784
2021-07-02	34.35	34.35	33.40	33.47	157667
2021-07-06	33.33	33.33	32.12	32.35	134485
2021-07-07	32.00	32.98	31.90	32.21	302132
2021-07-08	31.54	32.30	31.10	31.93	333988
2021-07-09	32.69	33.21	32.31	33.20	168552
2021-07-12	32.86	33.63	32.56	33.48	234993
2021-07-13	33.45	33.57	32.19	32.31	136714
2021-07-14	32.43	32.78	31.85	32.21	168277
2021-07-15	31.96	32.80	31.96	32.69	129675
2021-07-16	33.00	33.00	31.78	31.83	116434
2021-07-19	31.03	31.34	30.31	30.67	227114
2021-07-20	30.66	32.33	30.66	31.35	225668
2021-07-21	31.79	32.49	31.63	31.91	174192
2021-07-22	31.66	31.87	30.53	30.62	120375
2021-07-23	30.85	32.33	30.13	30.50	142616
2021-07-26	30.44	31.17	30.26	30.54	133869
2021-07-27	30.19	30.66	30.04	30.31	114065
2021-07-28	30.53	31.04	30.02	30.73	116360
2021-07-29	31.11	31.26	30.47	30.88	133390
2021-07-30	30.91	31.37	30.28	30.39	141103
2021-08-02	30.52	31.30	30.06	30.12	220962
2021-08-03	30.43	30.65	29.50	30.39	262769
2021-08-04	29.86	30.38	29.60	29.74	116012
2021-08-05	29.84	30.86	29.84	30.81	129480
2021-08-06	30.76	32.31	30.76	32.19	189795
2021-08-09	30.80	32.36	30.80	31.93	128448
2021-08-10	32.09	32.65	31.66	32.54	167079
2021-08-11	32.65	33.16	32.26	33.12	150738
2021-08-12	33.13	33.30	32.33	32.85	182807
2021-08-13	32.95	32.95	32.39	32.44	81926
2021-08-16	32.08	32.24	31.49	32.07	142570
2021-08-17	31.78	32.12	31.44	31.67	99789
2021-08-18	31.59	32.01	31.17	31.21	140962
2021-08-19	30.73	31.09	30.11	30.74	200872
2021-08-20	30.66	31.59	30.33	31.58	130281
2021-08-23	31.77	31.96	31.58	31.89	138388
2021-08-24	31.77	32.12	31.61	31.85	141361
2021-08-25	31.90	32.37	31.78	31.82	162306
2021-08-26	31.80	31.87	31.00	31.00	162393
2021-08-27	31.35	32.53	31.25	32.45	240301
2021-08-30	32.71	32.74	31.52	31.60	157798
2021-08-31	31.62	32.17	31.45	31.94	138577
2021-09-01	32.11	32.11	31.36	31.73	103871
2021-09-02	31.63	31.98	31.47	31.72	244057
2021-09-03	31.80	32.50	31.39	31.56	153668
2021-09-07	31.59	31.98	31.15	31.17	161603
2021-09-08	30.97	31.36	30.40	30.78	144318
2021-09-09	30.64	31.22	30.53	30.77	140154
2021-09-10	30.89	31.18	30.12	30.19	164511
2021-09-13	30.63	30.96	29.55	30.44	195438
2021-09-14	30.67	30.67	29.29	29.62	248279
2021-09-15	29.59	30.38	29.28	30.21	243164
2021-09-16	30.45	30.64	30.15	30.34	186720
2021-09-17	30.45	31.61	30.44	31.61	926559
2021-09-20	30.73	30.98	30.01	30.64	329269
2021-09-21	30.81	31.00	30.21	30.40	203455
2021-09-22	30.73	31.48	30.61	31.05	171205
2021-09-23	31.23	32.46	31.16	32.27	262926
2021-09-24	32.03	33.18	31.91	32.76	220691
2021-09-27	33.13	34.25	33.00	33.94	216306
2021-09-28	33.55	34.26	33.27	33.43	138723
2021-09-29	33.55	33.95	33.30	33.83	125269
2021-09-30	34.01	34.22	33.05	33.81	281871
2021-10-01	33.97	35.34	33.29	35.01	289412
2021-10-04	34.86	35.98	33.74	35.75	378389
2021-10-05	35.85	36.00	35.10	35.38	398749
2021-10-06	33.41	35.89	33.18	35.86	392019
2021-10-07	36.08	36.22	35.60	36.11	301106
2021-10-08	35.86	36.55	35.49	36.40	126796
2021-10-11	36.72	36.98	36.15	36.15	99073
2021-10-12	36.12	36.58	35.96	36.52	136895
2021-10-13	36.49	36.49	35.60	36.15	109170
2021-10-14	36.32	36.73	35.80	36.63	113903
2021-10-15	36.86	37.00	36.14	36.21	228711
2021-10-18	36.15	36.57	35.54	35.58	148276
2021-10-19	35.62	35.62	34.90	35.14	214219
2021-10-20	35.16	36.02	34.71	35.99	284470
2021-10-21	35.85	36.39	35.71	36.34	210657
2021-10-22	36.34	36.83	34.70	36.80	232010
2021-10-25	37.00	37.10	36.33	37.09	164961
2021-10-26	37.10	37.68	36.75	37.38	340130
2021-10-27	37.08	37.14	34.70	35.95	194777
2021-10-28	36.12	37.19	36.12	37.11	208920
2021-10-29	36.50	37.30	35.35	36.43	247168
2021-11-01	36.67	37.89	36.23	37.75	279337
2021-11-02	37.91	37.91	36.96	36.98	208903
2021-11-03	37.46	38.00	36.63	37.56	261706
2021-11-04	37.61	37.61	36.39	37.02	209600
2021-11-05	37.37	37.96	37.07	37.85	280811
2021-11-08	38.00	38.00	37.66	37.97	179753
2021-11-09	37.79	37.89	37.31	37.59	264446
2021-11-10	37.50	38.33	37.22	38.31	488714
2021-11-11	38.34	38.48	37.85	38.07	277855
2021-11-12	35.90	38.25	35.90	37.22	212165
2021-11-15	37.24	37.72	36.60	37.50	263260
2021-11-16	37.50	37.74	37.03	37.59	253104
2021-11-17	37.48	37.48	36.63	37.08	256586
2021-11-18	37.05	37.20	36.64	37.10	163086
2021-11-19	36.73	36.87	36.17	36.78	146966
2021-11-22	36.92	37.78	36.59	36.69	292544
2021-11-23	36.92	37.33	36.46	36.65	325703
2021-11-24	36.51	36.66	36.15	36.35	114852
2021-11-26	35.82	36.08	33.64	34.49	223200
2021-11-29	34.97	35.50	34.01	34.27	295462
2021-11-30	33.88	34.15	33.49	33.77	262796
2021-12-01	34.61	35.13	33.59	33.63	242577
2021-12-02	33.99	35.59	33.70	35.43	295731
2021-12-03	35.74	35.74	34.51	34.80	246382
2021-12-06	35.20	35.94	35.17	35.41	409273
2021-12-07	35.49	35.98	34.92	35.13	279258
2021-12-08	35.22	35.40	34.65	34.81	148470
2021-12-09	34.48	34.83	34.21	34.21	122376
2021-12-10	34.41	34.50	33.75	34.42	121358
2021-12-13	34.16	34.33	33.42	33.44	188860
2021-12-14	33.34	34.36	33.34	33.85	205930
2021-12-15	34.02	34.27	33.21	33.36	697044
2021-12-16	33.91	34.51	33.52	33.94	312110
2021-12-17	33.66	34.20	32.38	33.29	2080662
2021-12-20	33.07	33.60	32.42	33.50	401628
2021-12-21	33.95	34.56	33.73	34.17	182837
2021-12-22	33.86	34.42	33.34	34.31	178717
2021-12-23	34.57	34.95	34.47	34.54	106847
2021-12-27	34.58	34.88	34.18	34.85	156147
2021-12-28	34.84	35.35	32.85	35.25	144361
2021-12-29	35.22	35.47	34.31	35.29	119184
2021-12-30	35.38	35.99	34.87	34.93	142112
2021-12-31	34.94	35.45	34.83	35.39	206664
2022-01-03	35.66	36.57	35.31	35.91	189972
2022-01-04	36.14	37.27	36.11	36.53	213806
2022-01-05	36.61	37.02	36.07	36.07	165697
2022-01-06	36.53	38.00	36.41	37.74	230049
2022-01-07	37.81	38.37	37.42	38.16	248316
2022-01-10	38.54	38.61	37.90	38.33	401772
2022-01-11	38.44	38.66	37.48	37.89	190693
2022-01-12	38.02	38.09	37.56	37.70	319554
2022-01-13	37.69	38.50	37.58	38.26	273694
2022-01-14	37.13	39.22	37.13	39.15	483911
2022-01-18	38.62	39.31	37.43	38.67	529911
2022-01-19	38.45	38.45	37.29	37.38	343457
2022-01-20	37.35	38.26	36.85	37.07	475060
2022-01-21	36.78	37.78	36.67	37.15	629310
2022-01-24	36.61	37.85	36.53	37.71	507258
2022-01-25	37.55	37.94	36.42	37.72	488948
2022-01-26	37.99	38.74	37.01	37.52	309908
2022-01-27	37.60	38.44	36.43	36.67	278092
2022-01-28	36.95	37.96	35.59	36.69	325473
2022-01-31	36.27	36.68	35.84	36.50	310321
2022-02-01	36.39	36.62	35.81	36.57	246347
2022-02-02	36.52	36.68	36.02	36.26	326485
2022-02-03	36.26	36.61	35.62	35.78	319783
2022-02-04	35.80	36.16	35.46	35.86	331700
2022-02-07	35.91	36.45	35.42	36.24	222987
2022-02-08	37.17	38.01	36.25	37.81	579332
2022-02-09	37.69	37.97	36.98	37.42	371615
2022-02-10	37.41	37.88	37.07	37.25	285548
2022-02-11	37.16	38.01	36.69	36.98	370449
2022-02-14	37.17	37.39	36.67	37.01	308528
2022-02-15	37.35	37.95	37.16	37.68	324147
2022-02-16	37.61	38.06	37.04	37.91	162206
2022-02-17	37.57	37.60	36.61	36.77	175665
2022-02-18	36.44	37.32	36.44	37.21	253654
2022-02-22	37.21	37.55	36.86	37.13	231786
2022-02-23	37.30	37.61	36.16	36.43	246794
2022-02-24	35.34	35.64	34.53	35.51	289000
2022-02-25	35.86	37.16	35.86	36.80	562337
2022-02-28	36.34	36.80	36.18	36.65	574160
2022-03-01	36.36	36.46	33.98	34.60	658277
2022-03-02	34.74	36.20	34.74	36.03	361378
2022-03-03	36.09	36.38	35.57	35.96	535729
2022-03-04	35.29	35.29	33.38	33.75	375861
2022-03-07	33.45	33.83	32.54	32.57	368390
2022-03-08	33.09	33.50	32.40	32.43	487114
2022-03-09	33.39	33.93	33.03	33.51	631768
2022-03-10	33.13	34.70	33.13	34.68	436512
2022-03-11	34.97	35.62	34.93	34.94	383968
2022-03-14	35.52	36.17	35.16	35.73	725870
2022-03-15	35.88	36.24	34.84	35.22	649244
2022-03-16	35.75	36.68	35.05	36.61	396702
2022-03-17	36.44	36.44	35.70	35.92	344506
2022-03-18	35.84	36.22	35.22	35.82	1684544
2022-03-21	35.96	36.18	35.21	35.54	301629
2022-03-22	36.63	36.63	35.57	35.79	190258
2022-03-23	35.56	35.60	34.40	34.47	325912
2022-03-24	34.64	35.17	34.28	35.03	209563
2022-03-25	35.06	36.03	34.98	36.00	186794
2022-03-28	35.50	36.06	35.06	35.48	211719
2022-03-29	35.73	36.48	35.60	36.06	341495
2022-03-30	36.33	36.85	35.63	35.79	634322
2022-03-31	35.65	36.04	34.99	35.02	502601
2022-04-01	34.73	35.65	34.20	34.34	678836
2022-04-04	34.12	34.74	33.51	34.51	269378
2022-04-05	34.37	34.78	34.25	34.36	319508
2022-04-06	34.29	34.72	34.19	34.29	499761
2022-04-07	34.59	34.59	33.30	33.46	386810
2022-04-08	33.50	35.96	32.75	33.33	270729
2022-04-11	33.28	34.15	33.28	33.64	274275
2022-04-12	33.59	34.10	32.88	33.03	298156
2022-04-13	32.72	33.44	32.72	33.39	160457
2022-04-14	33.39	33.97	32.76	32.87	211236
2022-04-18	33.14	33.22	32.50	32.96	203076
2022-04-19	33.15	34.39	33.15	34.35	333130
2022-04-20	34.84	35.63	34.50	35.21	259549
2022-04-21	35.36	35.81	34.78	34.88	297197
2022-04-22	34.60	34.77	33.92	34.01	237979
2022-04-25	33.64	34.30	32.95	33.89	355248
2022-04-26	33.36	33.73	32.90	33.02	269624
2022-04-27	32.99	33.34	32.54	33.04	284574
2022-04-28	33.37	33.63	32.60	33.23	183067
2022-04-29	32.77	33.66	32.35	32.50	314008
2022-05-02	32.68	33.61	32.37	33.54	342895
2022-05-03	33.67	33.86	33.08	33.72	262584
2022-05-04	33.74	34.86	33.41	34.71	247333
2022-05-05	34.71	34.71	33.58	34.24	231174
2022-05-06	34.28	34.45	33.36	33.91	318315
2022-05-09	33.68	34.05	33.40	33.61	241619
2022-05-10	33.75	34.24	32.33	32.93	290671
2022-05-11	33.02	33.43	32.65	32.70	263535
2022-05-12	32.67	32.70	31.81	32.62	360569
2022-05-13	32.35	33.40	32.35	32.97	245059
2022-05-16	32.80	32.90	31.86	32.32	334322
2022-05-17	32.75	33.48	32.75	33.47	267913
2022-05-18	33.00	33.41	32.47	32.75	318163
2022-05-19	32.35	32.80	32.04	32.16	321978
2022-05-20	32.37	32.66	31.63	32.40	196207
2022-05-23	32.86	33.85	32.73	33.64	205285
2022-05-24	33.59	33.69	32.66	33.40	191100
2022-05-25	33.39	33.96	33.11	33.44	244794
2022-05-26	33.75	34.10	33.50	33.79	229523
2022-05-27	33.97	34.52	33.79	34.46	186785
2022-05-31	34.22	34.66	33.71	34.24	293348
2022-06-01	34.26	34.26	33.44	33.99	237220
2022-06-02	33.87	34.49	33.72	34.44	257885
2022-06-03	34.31	34.46	34.03	34.25	195813
2022-06-06	34.50	35.04	34.20	34.45	351218
2022-06-07	34.24	34.55	33.81	34.36	198567
2022-06-08	34.04	34.33	33.59	33.83	167516
2022-06-09	33.73	33.98	32.71	32.76	251243
2022-06-10	32.12	32.45	31.66	31.93	253590
2022-06-13	31.34	32.09	31.21	31.46	258083
2022-06-14	31.70	32.07	30.82	31.98	399312
2022-06-15	32.18	32.94	31.91	32.23	415813
2022-06-16	31.88	31.95	31.17	31.64	340643
2022-06-17	31.96	32.77	31.75	32.62	1057224
2022-06-21	32.96	33.44	32.66	33.30	297377
2022-06-22	32.96	33.72	32.29	33.50	253806
2022-06-23	33.32	33.84	31.89	32.85	238031
2022-06-24	33.03	33.92	32.85	32.98	1180833
2022-06-27	33.36	33.89	33.11	33.73	304529
2022-06-28	33.83	34.21	33.27	33.74	364565
2022-06-29	33.41	33.62	32.61	33.02	239322
2022-06-30	32.61	33.50	32.33	33.04	336920
2022-07-01	32.77	33.84	32.60	33.61	277657
2022-07-05	33.05	33.57	32.47	33.57	461441
2022-07-06	33.32	33.78	32.32	33.02	388727
2022-07-07	33.15	33.54	33.07	33.13	231400
2022-07-08	33.21	33.70	32.86	33.39	234336
2022-07-11	33.28	33.50	32.88	33.08	146048
2022-07-12	32.88	33.41	32.82	33.19	192823
2022-07-13	33.04	33.04	32.13	32.22	190412
2022-07-14	31.61	31.81	31.17	31.49	133670
2022-07-15	32.15	32.73	31.56	32.65	347562
2022-07-18	33.01	33.30	32.50	32.64	193031
2022-07-19	33.06	33.99	32.88	33.67	349057
2022-07-20	33.46	34.26	33.46	34.15	225567
2022-07-21	33.89	34.10	33.53	34.07	256621
2022-07-22	34.11	34.46	33.53	33.78	194171
2022-07-25	34.05	34.55	33.90	34.40	242707
2022-07-26	34.17	34.49	34.12	34.26	187568
2022-07-27	34.43	35.53	34.23	35.27	287053
2022-07-28	35.10	35.61	34.66	35.44	220277
2022-07-29	34.96	35.99	34.22	35.78	215529
2022-08-01	35.63	36.77	35.37	36.56	356101
2022-08-02	36.28	36.71	36.06	36.11	153132
2022-08-03	36.21	36.66	35.88	36.45	194507
2022-08-04	36.24	36.40	36.14	36.35	123013
2022-08-05	36.30	36.92	35.28	36.75	175150
2022-08-08	36.20	36.33	34.29	34.52	991546
2022-08-09	34.89	34.89	34.08	34.40	756618
2022-08-10	34.72	34.85	34.23	34.33	625264
2022-08-11	34.76	34.95	34.34	34.74	515192
2022-08-12	35.10	35.28	34.53	35.25	756759
2022-08-15	35.04	35.61	34.74	35.60	431645
2022-08-16	35.67	35.90	35.41	35.85	517316
2022-08-17	35.51	35.67	34.97	35.14	369176
2022-08-18	35.15	35.49	35.08	35.43	215528
2022-08-19	35.20	35.24	34.78	35.07	257239
2022-08-22	34.61	34.61	33.88	34.00	218704
2022-08-23	34.16	34.31	33.69	33.76	213360
2022-08-24	33.77	33.77	33.32	33.44	141047
2022-08-25	33.50	34.05	33.43	33.88	227349
2022-08-26	34.01	34.01	33.20	33.31	208261
2022-08-29	32.90	33.09	32.55	32.64	348314
2022-08-30	32.81	32.82	32.35	32.80	212326
2022-08-31	32.88	33.07	32.25	32.32	248045
2022-09-01	32.29	32.43	31.79	32.39	277861
2022-09-02	32.60	32.96	32.08	32.28	219263
2022-09-06	32.35	32.36	31.10	31.45	314550
2022-09-07	31.31	31.63	31.26	31.63	323959
2022-09-08	31.44	31.93	31.23	31.55	379904
2022-09-09	31.80	32.20	31.66	31.87	397221
2022-09-12	31.97	32.45	31.83	32.40	362690
2022-09-13	31.82	32.15	31.31	31.53	338335
2022-09-14	31.26	31.61	31.01	31.30	354813
2022-09-15	31.18	32.02	31.17	31.84	359985
2022-09-16	31.64	31.97	31.12	31.89	624088
2022-09-19	31.70	32.84	31.64	32.75	260852
2022-09-20	32.62	32.90	32.46	32.87	255265
2022-09-21	33.00	33.10	32.20	32.31	304137
2022-09-22	32.36	32.36	31.63	31.85	271711
2022-09-23	31.66	31.66	31.07	31.44	235708
2022-09-26	31.27	31.63	30.97	31.10	291796
2022-09-27	31.27	31.45	30.23	30.43	263190
2022-09-28	30.47	31.06	30.31	30.70	401707
2022-09-29	30.52	30.68	30.20	30.46	394864
2022-09-30	30.53	30.87	30.12	30.23	489522
2022-10-03	30.55	30.84	30.14	30.76	310097
2022-10-04	31.04	32.12	31.00	32.00	273139
2022-10-05	31.59	31.98	31.56	31.94	163391
2022-10-06	31.74	31.94	31.39	31.51	257290
2022-10-07	31.43	31.54	30.67	30.83	253551
2022-10-10	30.96	31.26	30.73	30.85	185397
2022-10-11	30.68	30.93	30.32	30.65	276570
2022-10-12	30.63	30.74	30.22	30.32	216129
2022-10-13	29.91	31.63	29.45	31.45	313140
2022-10-14	31.62	32.06	31.23	31.46	233118
2022-10-17	31.89	32.44	31.80	32.39	286349
2022-10-18	32.69	32.91	32.19	32.43	218299
2022-10-19	32.13	32.54	31.69	31.97	359715
2022-10-20	31.80	31.90	30.32	30.53	320073
2022-10-21	30.72	31.07	30.34	30.63	703332
2022-10-24	30.81	30.99	30.26	30.45	411239
2022-10-25	30.41	31.02	29.80	30.34	715091
2022-10-26	30.49	30.74	29.75	30.10	699151
2022-10-27	30.45	30.89	30.28	30.43	488554
2022-10-28	30.15	31.06	29.05	31.00	879108
2022-10-31	30.86	31.05	30.07	30.90	644796
2022-11-01	30.95	31.18	30.57	30.70	468164
2022-11-02	30.51	30.93	30.13	30.35	674449
2022-11-03	30.01	30.48	29.54	30.40	483524
2022-11-04	30.72	31.14	30.55	31.11	436043
2022-11-07	30.85	31.80	30.85	31.36	484204
2022-11-08	31.41	31.77	31.04	31.45	501041
2022-11-09	31.27	31.73	31.07	31.11	447659
2022-11-10	31.75	32.85	31.66	32.76	697789
2022-11-11	32.95	33.26	32.41	32.72	644128
2022-11-14	33.02	33.17	32.26	32.26	561466
2022-11-15	32.68	33.20	32.54	32.72	649272
2022-11-16	32.74	32.85	32.02	32.11	302454
2022-11-17	31.79	32.25	31.36	31.81	363511
2022-11-18	32.47	32.81	32.01	32.75	820980
2022-11-21	32.62	33.16	32.48	33.13	395227
2022-11-22	33.30	33.90	33.06	33.83	470630
2022-11-23	33.75	34.11	33.51	33.72	463218
2022-11-25	33.86	34.27	33.58	34.01	133657
2022-11-28	33.84	34.00	33.41	33.59	563158
2022-11-29	33.50	34.00	33.47	33.87	412929
2022-11-30	33.69	34.44	33.22	34.38	713560
2022-12-01	34.42	34.48	34.03	34.40	374882
2022-12-02	34.15	34.96	33.71	34.94	562560
2022-12-05	34.60	34.94	32.31	32.88	991009
2022-12-06	32.74	33.08	32.46	32.57	527580
2022-12-07	32.34	32.79	32.18	32.50	761412
2022-12-08	32.70	33.73	32.70	33.31	740523
2022-12-09	33.22	33.53	32.74	32.81	487674
2022-12-12	32.82	33.27	32.53	32.66	598746
2022-12-13	33.06	33.57	30.21	32.04	665477
2022-12-14	31.83	32.01	30.67	30.69	617920
2022-12-15	30.23	30.68	29.13	29.60	1110890
2022-12-16	29.96	30.61	29.38	30.08	3455416
2022-12-19	30.06	30.63	29.69	30.58	525151
2022-12-20	30.63	31.40	30.54	31.32	819487
2022-12-21	31.58	31.82	31.24	31.53	511960
2022-12-22	31.65	31.65	30.54	31.07	534272
2022-12-23	31.05	31.62	31.02	31.59	218454
2022-12-27	31.76	31.89	31.31	31.74	322459
2022-12-28	31.85	32.05	31.12	31.13	323181
2022-12-29	31.24	31.84	31.24	31.54	307648
2022-12-30	31.38	31.60	30.87	31.19	454884
2023-01-03	31.43	31.78	31.08	31.72	415781
2023-01-04	31.80	32.19	31.38	31.52	411856
2023-01-05	31.32	31.59	30.51	30.94	341764
2023-01-06	31.15	31.96	31.00	31.90	312638
2023-01-09	31.97	32.09	31.75	31.89	353449
2023-01-10	31.96	32.61	31.64	32.25	329532
2023-01-11	32.27	32.68	32.19	32.50	400044
2023-01-12	32.73	33.09	32.09	32.85	321356
2023-01-13	32.55	32.93	32.03	32.76	298902
2023-01-17	32.67	32.96	32.33	32.82	513620
2023-01-18	32.72	32.72	31.38	31.46	602754
2023-01-19	31.20	31.43	30.58	31.20	652732
2023-01-20	31.67	32.02	31.32	31.92	496339
2023-01-23	31.90	32.37	31.41	32.09	548659
2023-01-24	32.07	32.18	31.53	31.61	348524
2023-01-25	31.40	31.62	30.99	31.40	592658
2023-01-26	31.76	31.92	31.00	31.51	704872
2023-01-27	32.40	33.14	32.01	32.65	1363017
2023-01-30	32.47	32.85	32.24	32.39	900510
2023-01-31	32.44	32.44	31.75	32.11	4014138
2023-02-01	31.90	32.84	31.42	32.42	1017168
2023-02-02	32.49	33.36	32.45	33.32	925686
2023-02-03	33.26	33.66	32.78	33.36	916865
2023-02-06	33.29	33.47	32.76	32.97	587413
2023-02-07	32.77	33.63	32.68	33.50	729236
2023-02-08	33.35	33.79	33.13	33.29	719149
2023-02-09	33.61	34.03	32.29	32.34	666360
2023-02-10	32.33	32.71	31.84	32.21	578596
2023-02-13	32.11	32.49	31.61	32.49	525247
2023-02-14	32.42	32.49	31.56	32.14	701682
2023-02-15	31.71	32.87	31.64	32.82	546453
2023-02-16	32.66	32.70	31.85	31.85	507356
2023-02-17	31.96	32.69	31.72	31.99	603388
2023-02-21	31.85	32.53	30.86	31.11	804601
2023-02-22	31.14	31.34	30.58	30.66	720269
2023-02-23	30.74	31.98	30.40	30.78	528607
2023-02-24	30.80	30.80	29.98	30.51	529984
2023-02-27	30.83	31.48	30.33	30.35	416432
2023-02-28	30.47	31.56	30.04	30.51	807810
2023-03-01	30.25	30.55	30.06	30.37	440888
2023-03-02	30.09	30.22	28.78	29.79	610536
2023-03-03	29.83	29.87	29.53	29.79	683304
2023-03-06	29.92	30.16	29.28	29.50	782376
2023-03-07	29.41	29.42	28.40	28.43	579998
2023-03-08	28.51	28.73	28.02	28.57	522544
2023-03-09	28.25	28.29	26.67	26.86	972283
2023-03-10	26.19	27.07	25.23	26.54	2020693
2023-03-13	25.23	25.30	20.66	21.31	3202688
2023-03-14	24.00	26.59	23.62	24.54	2038595
2023-03-15	23.47	25.14	23.21	24.84	1359499
2023-03-16	24.53	26.45	24.34	26.22	1743652
2023-03-17	25.70	25.79	24.55	25.20	3316317
2023-03-20	25.71	26.44	24.88	25.14	1213874
2023-03-21	26.26	26.77	26.00	26.30	1258527
2023-03-22	26.18	26.31	24.21	24.29	1023418
2023-03-23	24.34	24.65	23.50	23.81	987797
2023-03-24	23.33	24.26	22.84	24.19	1335812
2023-03-27	24.88	24.88	24.21	24.44	611030
2023-03-28	24.44	24.82	24.01	24.56	395271
2023-03-29	24.94	24.94	24.12	24.48	688234
2023-03-30	24.85	25.05	23.29	23.50	3092905
2023-03-31	24.01	24.09	23.46	23.70	1386433
2023-04-03	23.83	24.17	23.35	23.63	788032
2023-04-04	23.69	23.69	22.73	23.15	1228964
2023-04-05	22.82	23.00	22.56	22.70	769800
2023-04-06	22.95	23.29	22.73	22.95	780954
2023-04-10	22.81	23.30	22.55	23.00	772963
2023-04-11	23.10	23.45	22.81	22.99	811664
2023-04-12	23.19	23.21	22.50	22.64	604196
2023-04-13	22.68	23.17	22.50	22.92	660665
2023-04-14	23.30	23.50	22.26	22.50	581254
2023-04-17	22.60	23.08	22.02	23.07	1312638
2023-04-18	23.23	23.25	22.29	22.61	924833
2023-04-19	22.78	23.37	22.49	23.04	1249354
2023-04-20	22.64	22.94	22.40	22.59	546208
2023-04-21	22.53	22.74	22.34	22.72	689022
2023-04-24	22.66	22.93	22.45	22.56	808603
2023-04-25	22.14	22.86	21.07	21.22	863679
2023-04-26	21.26	21.73	21.04	21.31	630338
2023-04-27	21.51	21.75	21.26	21.45	718194
2023-04-28	22.43	22.52	21.17	22.19	1678336
2023-05-01	21.75	21.96	20.56	20.76	1118171
2023-05-02	20.66	20.99	18.95	19.71	1936389
2023-05-03	19.81	20.35	19.08	19.23	876766
2023-05-04	18.55	19.10	17.93	18.83	997153
2023-05-05	19.77	20.41	19.22	20.33	1118342
2023-05-08	20.61	21.08	19.81	19.84	945037
2023-05-09	19.68	19.95	19.41	19.71	780606
2023-05-10	20.14	20.73	19.39	19.72	429931
2023-05-11	19.25	20.15	18.88	18.97	619281
2023-05-12	19.16	19.30	18.52	19.07	403444
2023-05-15	19.12	19.80	19.00	19.53	541029
2023-05-16	19.49	19.86	19.09	19.10	524774
2023-05-17	19.60	21.01	19.53	20.85	1376080
2023-05-18	20.85	21.13	20.53	20.95	795274
2023-05-19	21.33	21.37	20.12	20.34	794241
2023-05-22	20.62	21.58	20.22	21.02	408656
2023-05-23	21.06	22.23	20.90	21.42	670262
2023-05-24	21.17	21.79	20.76	21.20	520233
2023-05-25	20.97	21.84	20.90	21.10	521459
2023-05-26	20.97	21.36	20.78	21.31	503949
2023-05-30	21.47	21.88	21.00	21.30	569032
2023-05-31	21.07	21.23	20.15	20.68	937615
2023-06-01	20.90	21.44	20.48	20.99	469124
2023-06-02	21.47	22.58	21.37	22.50	670091
2023-06-05	22.36	22.67	21.46	21.92	537031
2023-06-06	21.88	23.76	21.79	23.45	678265
2023-06-07	23.86	24.20	23.50	23.79	849972
2023-06-08	23.56	23.89	23.14	23.78	434125
2023-06-09	23.75	24.22	23.30	23.49	439050
2023-06-12	23.52	24.09	23.07	23.31	413216
2023-06-13	23.32	24.10	23.28	23.85	447377
2023-06-14	23.70	23.92	22.60	22.84	467202
2023-06-15	22.56	23.34	22.51	23.20	481538
2023-06-16	23.44	23.44	22.59	22.84	1096437
2023-06-20	22.82	22.92	22.40	22.90	464710
2023-06-21	22.76	22.86	22.41	22.43	366688
2023-06-22	22.25	22.27	21.52	21.81	412053
2023-06-23	21.50	22.37	20.81	20.99	2187481
2023-06-26	21.14	21.95	21.14	21.37	533019
2023-06-27	21.50	21.96	21.16	21.67	350561
2023-06-28	21.51	21.70	21.34	21.48	300510
2023-06-29	21.78	22.59	21.75	22.50	452925
2023-06-30	22.83	22.83	22.01	22.10	512690
2023-07-03	22.20	22.72	22.18	22.47	196855
2023-07-05	22.21	22.56	21.95	22.28	388843
2023-07-06	21.91	22.07	21.37	21.88	550405
2023-07-07	21.92	22.84	21.92	22.41	629492
2023-07-10	22.25	23.07	22.18	22.54	334380
2023-07-11	22.68	22.92	22.45	22.80	393408
2023-07-12	23.36	24.04	23.36	23.65	734532
2023-07-13	23.93	24.42	23.72	24.00	783383
2023-07-14	24.20	24.22	23.12	23.38	424618
2023-07-17	23.38	24.08	23.38	23.87	273458
2023-07-18	23.87	25.49	23.87	25.28	1063143
2023-07-19	25.57	26.32	25.36	26.14	741678
2023-07-20	26.06	26.20	25.59	26.00	900699
2023-07-21	26.26	26.26	25.46	25.94	634409
2023-07-24	25.85	26.51	25.70	26.36	438137
2023-07-25	26.34	26.48	25.70	25.92	515844
2023-07-26	26.50	27.22	26.50	27.01	461285
2023-07-27	27.01	27.45	26.55	26.67	698361
2023-07-28	26.52	26.52	25.20	25.27	1232905
2023-07-31	25.26	25.49	24.60	24.71	1220920
2023-08-01	24.67	24.67	24.10	24.29	1079935
2023-08-02	23.89	24.22	23.67	23.70	787825
2023-08-03	23.70	23.83	23.37	23.60	780327
2023-08-04	23.53	24.04	23.53	23.95	582386
2023-08-07	23.95	24.38	23.87	24.34	375582
2023-08-08	23.51	23.85	23.20	23.80	580927
2023-08-09	23.68	23.69	23.18	23.28	583967
2023-08-10	23.49	23.78	23.23	23.40	540781
2023-08-11	23.25	23.57	23.25	23.46	426853
2023-08-14	23.26	23.26	22.69	23.00	430504
2023-08-15	22.56	22.76	22.31	22.35	477651
2023-08-16	22.30	22.92	22.17	22.78	637192
2023-08-17	22.91	23.29	22.85	23.18	493365
2023-08-18	22.86	23.29	22.65	22.84	475432
2023-08-21	22.98	23.31	22.53	23.01	476390
2023-08-22	22.96	23.05	22.34	22.45	500862
2023-08-23	22.40	23.18	22.30	23.03	470390
2023-08-24	22.89	23.47	22.89	23.08	453662
2023-08-25	23.14	23.23	22.62	23.04	333603
2023-08-28	23.20	23.47	23.03	23.19	392998
2023-08-29	23.24	23.69	22.65	23.42	345854
2023-08-30	23.40	23.67	22.78	23.28	292449
2023-08-31	23.31	23.72	23.22	23.61	538137
2023-09-01	23.78	24.50	23.13	24.25	509909
2023-09-05	24.10	24.10	23.63	23.68	484113
2023-09-06	23.67	23.92	23.03	23.16	364258
2023-09-07	23.12	23.35	22.83	22.95	404607
2023-09-08	23.08	23.26	22.62	23.03	318588
2023-09-11	22.78	22.78	22.77	22.77	92181
2023-09-12	22.80	23.07	22.42	22.90	420884
2023-09-13	22.80	22.99	22.19	22.62	431616
2023-09-14	22.69	22.92	22.59	22.85	510029
2023-09-15	22.75	23.02	22.52	22.91	2240532
2023-09-18	22.82	22.82	22.32	22.37	431266
2023-09-19	22.42	22.89	22.02	22.35	327481
2023-09-20	22.50	22.71	22.12	22.13	277310
2023-09-21	21.95	21.99	21.60	21.61	378407
2023-09-22	21.66	21.89	21.52	21.86	457722
2023-09-25	21.77	22.23	21.63	22.16	340855
2023-09-26	21.88	22.30	21.67	21.70	400136
2023-09-27	21.81	21.88	21.44	21.51	329744
2023-09-28	21.56	21.93	21.40	21.63	489789
2023-09-29	21.93	22.20	21.77	21.96	431533
2023-10-02	21.87	21.94	21.39	21.59	520127
2023-10-03	21.39	21.47	20.91	21.20	411389
2023-10-04	21.24	21.34	20.89	21.28	355565
2023-10-05	21.20	21.61	21.02	21.60	728635
2023-10-06	21.30	21.96	21.06	21.69	363569
2023-10-09	21.35	21.96	21.35	21.77	252354
2023-10-10	21.94	22.18	21.80	21.84	270907
2023-10-11	21.86	22.31	21.73	21.83	270298
2023-10-12	21.84	21.84	21.00	21.27	372539
2023-10-13	21.50	21.81	20.64	20.65	334159
2023-10-16	20.88	21.17	20.82	20.93	486981
2023-10-17	20.80	21.63	20.57	21.32	451711
2023-10-18	21.12	21.85	20.60	20.62	322451
2023-10-19	20.66	21.04	20.30	20.34	404704
2023-10-20	20.39	20.39	19.81	20.00	710859
2023-10-23	19.93	20.65	19.70	19.74	979384
2023-10-24	19.99	20.06	19.42	19.59	501917
2023-10-25	19.42	19.72	19.04	19.60	609712
2023-10-26	19.69	20.34	19.67	20.12	392078
2023-10-27	20.42	20.42	19.87	20.09	535767
2023-10-30	20.21	20.21	19.94	19.96	407559
2023-10-31	19.97	20.25	19.90	20.21	467231
2023-11-01	20.15	20.37	19.93	20.36	471372
2023-11-02	20.75	21.72	20.75	21.62	389868
2023-11-03	22.50	23.35	21.94	23.02	892799
2023-11-06	22.99	22.99	22.53	22.63	372047
2023-11-07	22.58	22.70	22.15	22.41	240888
2023-11-08	22.39	22.63	21.84	21.98	200745
2023-11-09	22.10	22.10	21.23	21.37	303530
2023-11-10	21.51	21.57	21.19	21.45	246014
2023-11-13	21.32	21.96	21.26	21.92	281666
2023-11-14	22.53	23.98	22.38	23.70	650373
2023-11-15	23.73	24.46	23.52	24.12	554285
2023-11-16	24.04	24.28	23.35	23.61	393204
2023-11-17	23.92	24.13	21.23	23.66	400977
2023-11-20	23.59	23.69	23.38	23.61	200141
2023-11-21	23.50	23.55	22.86	22.87	182554
2023-11-22	23.18	23.29	22.91	23.04	183800
2023-11-24	23.03	23.49	22.65	22.97	82857
2023-11-27	22.84	22.97	22.61	22.92	224266
2023-11-28	22.91	23.08	22.52	23.04	295196
2023-11-29	23.23	23.80	23.17	23.30	452906
2023-11-30	23.37	23.51	23.09	23.24	494378
2023-12-01	23.21	24.92	23.07	24.85	505035
2023-12-04	24.63	25.49	24.60	25.22	389597
2023-12-05	25.19	25.34	24.72	25.06	441120
2023-12-06	25.20	26.15	25.14	25.17	547040
2023-12-07	25.32	25.85	25.18	25.85	546153
2023-12-08	26.04	26.49	25.44	26.24	482480
2023-12-11	26.16	26.50	26.03	26.35	358785
2023-12-12	26.31	26.37	26.07	26.13	364766
2023-12-13	26.19	27.88	25.87	27.87	750640
2023-12-14	28.50	29.98	28.38	29.28	1250736
2023-12-15	29.37	29.48	28.67	29.01	2314087
2023-12-18	29.50	29.58	28.77	28.79	622608
2023-12-19	28.86	29.49	28.67	29.17	426904
2023-12-20	29.17	29.56	28.03	28.04	843637
2023-12-21	28.42	29.13	27.82	28.18	699982
2023-12-22	28.53	28.73	28.10	28.32	299005
2023-12-26	28.53	29.02	28.21	28.72	254875
2023-12-27	28.78	28.87	28.54	28.62	241340
2023-12-28	28.50	28.92	28.24	28.75	246320
2023-12-29	28.56	28.91	27.99	28.46	476132
2024-01-02	28.03	28.85	27.92	28.07	434773
2024-01-03	27.90	27.90	27.05	27.09	435536
2024-01-04	27.16	27.44	27.12	27.22	420874
2024-01-05	26.73	27.54	26.65	27.04	403812
2024-01-08	27.04	27.51	26.95	27.48	251994
2024-01-09	27.03	27.46	26.92	27.21	310230
2024-01-10	26.97	27.28	26.22	27.19	320607
2024-01-11	26.87	27.57	26.23	26.97	574044
2024-01-12	27.36	27.46	26.30	26.53	254155
2024-01-16	25.89	26.34	25.84	25.93	296814
2024-01-17	25.32	25.90	25.27	25.64	267145
2024-01-18	25.80	25.95	25.50	25.79	194313
2024-01-19	25.99	26.31	25.58	26.24	378984
2024-01-22	26.49	27.02	26.37	27.01	459006
2024-01-23	27.27	27.27	26.42	26.70	249176
2024-01-24	26.85	27.28	26.58	26.61	328244
2024-01-25	26.95	27.15	25.96	26.32	517130
2024-01-26	27.02	27.02	25.78	26.16	617878
2024-01-29	26.15	26.49	25.92	26.43	485566
2024-01-30	26.44	26.60	26.12	26.34	310469
2024-01-31	25.62	25.90	24.56	24.56	486806
2024-02-01	24.85	25.11	23.31	23.95	947682
2024-02-02	23.46	24.18	23.10	24.10	567097
2024-02-05	23.81	24.27	23.56	24.18	542982
2024-02-06	24.13	24.52	23.97	24.23	494633
2024-02-07	24.22	24.42	23.47	24.20	445350
2024-02-08	24.17	24.52	24.01	24.31	377948
2024-02-09	24.38	24.85	23.94	24.72	318070
2024-02-12	24.63	25.69	24.63	25.34	432749
2024-02-13	24.32	24.81	23.68	24.31	664057
2024-02-14	24.71	25.04	24.02	24.51	421512
2024-02-15	24.78	25.71	24.59	25.45	420361
2024-02-16	25.12	25.31	24.90	25.03	298583
2024-02-20	24.62	24.99	24.51	24.54	253411
2024-02-21	24.35	24.43	24.12	24.23	412065
2024-02-22	24.11	24.43	23.76	24.05	325754
2024-02-23	24.04	24.44	23.90	23.97	365423
2024-02-26	23.98	24.13	23.65	23.87	246940
2024-02-27	24.15	24.25	23.83	23.98	234674
2024-02-28	23.67	23.92	23.56	23.59	262776
2024-02-29	24.17	24.53	23.78	24.14	304576
2024-03-01	24.00	24.08	23.51	24.03	272006
2024-03-04	23.97	24.37	23.57	23.66	273122
2024-03-05	23.55	24.87	23.49	24.78	413697
2024-03-06	24.90	25.45	24.40	24.98	415215
2024-03-07	25.41	25.62	24.97	25.14	410673
2024-03-08	25.54	25.73	25.00	25.11	301505
2024-03-11	25.14	25.17	24.83	24.83	209678
2024-03-12	24.73	24.90	24.25	24.44	324184
2024-03-13	24.28	24.73	24.28	24.45	209349
2024-03-14	24.09	24.15	23.31	23.61	627958
2024-03-15	23.45	24.00	23.45	23.98	1548104
2024-03-18	23.88	24.12	23.64	23.80	323263
2024-03-19	23.81	24.14	23.79	23.90	330035
2024-03-20	23.77	25.00	23.68	24.72	440724
2024-03-21	24.88	25.37	24.86	25.22	512261
2024-03-22	25.23	25.23	24.80	24.90	402629
2024-03-25	24.99	25.28	24.57	24.58	246065
2024-03-26	24.83	24.91	24.30	24.30	670970
2024-03-27	24.51	25.40	24.51	25.37	367181
2024-03-28	25.46	25.72	25.19	25.39	311652
2024-04-01	25.58	25.58	24.57	24.76	357897
2024-04-02	24.34	24.66	24.00	24.19	494333
2024-04-03	23.92	24.26	23.91	23.96	360539
2024-04-04	24.38	24.45	23.82	23.90	545716
2024-04-05	23.81	24.17	23.81	23.98	250768
2024-04-08	24.04	24.42	24.04	24.23	294315
2024-04-09	24.38	24.62	24.22	24.38	349643
2024-04-10	23.58	23.58	22.60	22.67	663325
2024-04-11	22.91	23.31	22.29	22.58	370303
2024-04-12	22.36	22.74	22.25	22.51	313393
2024-04-15	22.55	22.91	22.04	22.25	355010
2024-04-16	22.20	22.25	21.90	22.05	288288
2024-04-17	22.30	22.42	22.00	22.06	255568
2024-04-18	22.06	22.57	22.05	22.47	421703
2024-04-19	22.33	22.95	22.33	22.79	857329
2024-04-22	22.87	23.33	22.68	23.18	505632
2024-04-23	23.13	24.07	22.51	24.01	620414
2024-04-24	23.61	23.98	23.42	23.92	331168
2024-04-25	23.70	23.75	23.24	23.64	564074
2024-04-26	23.41	23.82	23.00	23.38	547139
2024-04-29	23.28	23.72	23.03	23.56	602960
2024-04-30	23.32	23.61	23.04	23.07	383245
2024-05-01	23.26	24.16	23.18	23.51	353554
2024-05-02	23.65	24.10	23.60	23.91	384786
2024-05-03	24.41	24.41	24.05	24.12	241435
2024-05-06	24.22	24.85	24.15	24.69	505974
2024-05-07	24.65	24.83	24.21	24.23	253981
2024-05-08	23.96	24.33	23.84	24.29	193553
2024-05-09	24.37	24.48	24.23	24.47	273129
2024-05-10	24.45	24.54	24.21	24.30	391967
2024-05-13	24.53	24.70	24.02	24.09	289624
2024-05-14	24.11	24.37	23.87	24.04	246543
2024-05-15	24.40	24.49	23.94	24.11	526783
2024-05-16	24.14	24.47	23.98	24.07	265166
2024-05-17	24.22	24.57	24.08	24.41	501104
2024-05-20	24.42	24.47	24.04	24.05	255421
2024-05-21	23.94	24.22	23.89	24.07	296699
2024-05-22	24.04	24.09	23.43	23.84	378790
2024-05-23	23.93	23.97	23.11	23.16	307529
2024-05-24	23.26	23.29	22.96	23.21	199093
2024-05-28	23.23	23.41	22.88	22.99	501148
2024-05-29	22.50	22.63	22.29	22.34	347349
2024-05-30	22.70	22.97	22.54	22.79	329041
2024-05-31	23.36	23.79	23.03	23.67	550794
2024-06-03	23.97	23.97	23.02	23.18	267980
2024-06-04	22.93	23.05	22.66	22.74	202600
2024-06-05	22.85	22.92	22.57	22.76	178686
2024-06-06	22.67	23.01	22.59	22.96	202743
2024-06-07	22.56	22.89	22.55	22.74	465489
2024-06-10	22.35	22.40	22.00	22.28	362704
2024-06-11	22.05	22.48	22.03	22.41	384174
2024-06-12	23.17	23.72	22.96	23.17	497996
2024-06-13	23.16	23.16	22.54	22.78	272634
2024-06-14	22.36	23.02	22.13	22.34	481599
2024-06-17	22.39	22.68	22.05	22.66	452236
2024-06-18	22.60	22.85	22.36	22.41	415688
2024-06-20	22.24	22.62	22.18	22.59	318676
2024-06-21	22.59	22.67	22.17	22.47	1172020
2024-06-24	22.58	23.18	22.56	22.99	314046
2024-06-25	22.95	23.05	22.60	22.62	294577
2024-06-26	22.39	22.96	22.37	22.83	230664
2024-06-27	22.84	23.25	22.70	23.22	202488
2024-06-28	23.53	23.95	23.46	23.64	647654
2024-07-01	23.54	23.82	23.21	23.40	442115
2024-07-02	23.39	23.83	23.39	23.70	217958
2024-07-03	23.72	23.72	23.25	23.25	142303
2024-07-05	23.21	23.39	22.97	23.00	263649
2024-07-08	23.20	23.47	23.05	23.25	273538
2024-07-09	23.25	23.71	23.05	23.67	451906
2024-07-10	23.71	24.48	23.66	24.46	440402
2024-07-11	24.75	25.79	24.51	25.63	687950
2024-07-12	25.93	26.10	25.52	25.54	618348
2024-07-15	25.98	26.70	25.96	26.45	560987
2024-07-16	26.75	27.86	26.35	27.62	970098
2024-07-17	27.24	28.32	27.24	27.99	882376
2024-07-18	27.62	28.28	27.16	27.46	701104
2024-07-19	27.46	27.99	27.27	27.50	599638
2024-07-22	27.34	28.10	27.05	28.05	499151
2024-07-23	27.71	28.91	27.71	28.57	586266
2024-07-24	28.33	28.87	27.75	27.89	453165
2024-07-25	28.03	29.14	27.88	28.66	777135
2024-07-26	28.94	29.44	28.16	28.70	584328
2024-07-29	28.19	28.84	27.79	27.92	528168
2024-07-30	28.13	28.32	27.01	27.86	676043
2024-07-31	27.82	28.66	27.55	27.84	483543
2024-08-01	27.82	27.89	26.37	26.60	515231
2024-08-02	25.51	25.85	25.04	25.45	680694
2024-08-05	24.37	25.01	23.46	24.85	717739
2024-08-06	24.84	25.38	24.58	25.06	434705
2024-08-07	25.43	26.26	24.74	25.05	560581
2024-08-08	25.56	25.89	25.34	25.74	325164
2024-08-09	25.69	25.79	25.28	25.48	268866
2024-08-12	25.79	26.01	25.01	25.17	250531
2024-08-13	25.47	25.64	24.90	25.61	302688
2024-08-14	25.70	25.70	25.11	25.42	196338
2024-08-15	26.09	26.52	25.87	25.98	291127
2024-08-16	25.84	26.47	25.79	26.21	373784
2024-08-19	26.19	26.30	26.05	26.18	526263
2024-08-20	26.11	26.11	25.64	25.67	381093
2024-08-21	25.88	25.91	25.56	25.85	248985
2024-08-22	25.77	26.08	25.76	25.88	233597
2024-08-23	26.16	27.71	25.81	27.60	583916
2024-08-26	27.81	27.98	27.36	27.42	396132
2024-08-27	27.24	27.25	26.82	26.85	226261
2024-08-28	26.68	27.38	25.59	27.20	233087
2024-08-29	27.57	27.57	26.89	27.23	224142
2024-08-30	27.23	27.50	26.97	27.36	243527
2024-09-03	26.99	27.45	26.76	27.21	398157
2024-09-04	27.05	27.37	26.94	27.17	391186
2024-09-05	27.44	27.48	26.85	27.02	324645
2024-09-06	27.07	27.24	26.32	26.46	552001
2024-09-09	26.50	26.69	26.20	26.54	409083
2024-09-10	26.53	26.64	25.84	26.58	385383
2024-09-11	26.25	26.33	25.57	26.17	292298
2024-09-12	26.34	26.44	25.97	26.31	248711
2024-09-13	26.56	27.12	26.43	27.11	456216
2024-09-16	27.10	27.38	26.55	27.07	449635
2024-09-17	27.38	27.92	27.17	27.28	265061
2024-09-18	27.22	28.35	26.63	27.37	453808
2024-09-19	28.18	28.25	27.62	28.23	459418
2024-09-20	28.04	28.05	27.34	27.42	1515387
2024-09-23	27.47	27.62	27.22	27.36	318799
2024-09-24	27.35	27.53	26.75	26.78	289783
2024-09-25	26.73	26.78	26.08	26.13	319027
2024-09-26	26.30	26.48	26.06	26.14	504606
2024-09-27	26.50	26.58	26.19	26.31	386637
2024-09-30	26.28	26.85	26.16	26.65	345563
2024-10-01	26.50	27.12	25.62	25.90	314839
2024-10-02	25.90	26.27	25.60	25.61	244501
2024-10-03	25.48	25.76	25.23	25.76	317173
2024-10-04	26.17	26.42	25.92	26.16	390813
2024-10-07	26.00	26.17	25.63	25.82	289071
2024-10-08	25.95	25.95	25.56	25.58	196092
2024-10-09	25.48	25.94	25.36	25.81	399701
2024-10-10	25.55	25.77	25.38	25.63	322391
2024-10-11	25.82	26.69	25.79	26.63	600989
2024-10-14	26.65	27.22	26.39	27.09	330826
2024-10-15	27.18	28.03	27.03	27.44	377834
2024-10-16	27.84	28.15	27.59	27.89	271494
2024-10-17	27.85	28.45	27.75	28.43	455361
2024-10-18	28.39	28.39	27.77	27.83	588690
2024-10-21	27.77	27.77	26.69	26.76	335936
2024-10-22	26.71	26.97	26.52	26.90	204008
2024-10-23	26.80	27.11	26.62	26.90	187816
2024-10-24	26.94	27.15	26.54	27.07	334871
2024-10-25	27.58	27.72	25.95	26.33	367323
2024-10-28	26.63	27.29	26.37	27.22	328268
2024-10-29	26.97	27.19	26.66	26.93	367736
2024-10-30	26.94	28.03	26.82	27.34	247583
2024-10-31	27.29	27.41	26.69	26.70	256676
2024-11-01	26.86	27.06	26.64	26.81	226322
2024-11-04	26.59	26.75	26.20	26.50	375997
2024-11-05	26.55	27.18	26.47	27.09	303001
2024-11-06	29.31	30.78	29.30	30.46	1616145
2024-11-07	30.13	30.32	29.17	29.23	588361
2024-11-08	29.35	29.64	29.09	29.38	553436
2024-11-11	30.00	30.67	29.67	30.12	498179
2024-11-12	30.00	30.50	29.79	29.92	470955
2024-11-13	30.26	30.71	29.74	29.81	392398
2024-11-14	29.81	30.28	29.35	29.62	677507
2024-11-15	29.83	29.95	28.99	29.50	343478
2024-11-18	29.57	29.67	29.31	29.36	187991
2024-11-19	28.75	29.39	28.75	29.31	227107
2024-11-20	29.21	29.56	28.77	29.26	297784
2024-11-21	29.42	30.30	29.28	30.01	460625
2024-11-22	30.17	30.73	30.12	30.57	290673
2024-11-25	31.00	31.68	30.73	30.90	473995
2024-11-26	30.59	30.81	30.33	30.37	279938
2024-11-27	30.52	30.75	30.15	30.28	267563
2024-11-29	30.57	30.65	29.79	29.96	231256
2024-12-02	30.13	30.49	29.61	30.05	629712
2024-12-03	30.04	30.24	29.70	29.70	219616
2024-12-04	29.70	30.16	29.62	29.98	328105
2024-12-05	29.99	30.27	29.79	29.81	292070
2024-12-06	30.01	30.12	29.63	30.04	254194
2024-12-09	30.18	30.33	29.58	29.63	248272
2024-12-10	29.70	30.09	29.30	29.49	395742
2024-12-11	29.92	30.21	29.60	29.65	479465
2024-12-12	29.62	29.75	29.07	29.10	324324
2024-12-13	28.96	29.12	28.53	28.89	361412
2024-12-16	28.82	29.24	28.64	29.17	320284
2024-12-17	28.93	29.27	28.19	28.22	460919
2024-12-18	28.43	28.91	26.53	26.66	465558
2024-12-19	27.02	28.15	26.52	26.64	501045
2024-12-20	26.74	27.77	26.70	27.60	1544762
2024-12-23	27.37	27.66	27.22	27.58	349801
2024-12-24	27.57	27.75	27.04	27.67	128438
2024-12-26	27.51	27.82	27.27	27.77	176594
2024-12-27	27.54	27.86	27.00	27.26	271889
2024-12-30	27.09	27.51	26.92	27.32	277611
2024-12-31	27.44	27.63	27.25	27.53	415063
2025-01-02	27.77	27.85	26.57	26.67	493387
2025-01-03	26.73	26.96	26.13	26.90	349988
2025-01-06	26.90	27.51	26.70	26.81	329780
2025-01-07	26.84	26.97	26.15	26.52	450109
2025-01-08	26.32	26.66	26.12	26.51	324309
2025-01-10	25.89	25.98	25.23	25.65	368699
2025-01-13	25.35	25.96	25.33	25.68	388149
2025-01-14	25.92	26.70	25.81	26.67	294649
2025-01-15	27.67	27.84	26.82	26.89	273262
2025-01-16	26.71	26.94	26.41	26.75	291973
2025-01-17	26.98	27.18	26.64	27.08	343503
2025-01-21	27.37	27.62	26.29	27.16	358088
2025-01-22	26.92	27.15	26.67	26.77	364269
2025-01-23	26.67	26.90	26.46	26.73	373520
2025-01-24	26.58	27.04	26.43	26.73	273583
2025-01-27	26.85	27.43	26.70	27.20	406360
2025-01-28	27.98	28.95	27.54	28.39	660165
2025-01-29	28.36	28.48	27.90	28.25	466146
2025-01-30	28.31	28.71	28.08	28.30	333348
2025-01-31	28.25	28.64	28.16	28.45	506669
2025-02-03	27.66	28.19	27.43	27.79	365964
2025-02-04	27.70	28.60	27.70	28.57	332837
2025-02-05	28.20	29.16	27.15	29.16	459493
2025-02-06	29.23	29.40	29.00	29.31	331240
2025-02-07	29.23	29.23	28.48	29.09	357610
2025-02-10	29.15	29.34	28.73	29.19	376328
2025-02-11	28.87	30.06	28.87	30.02	470853
2025-02-12	29.44	29.85	28.68	29.11	596741
2025-02-13	28.46	29.37	27.65	29.35	379053
2025-02-14	29.48	29.82	29.03	29.25	200895
2025-02-18	29.24	29.62	29.11	29.43	326935
2025-02-19	29.24	29.47	28.63	29.23	330467
2025-02-20	28.65	29.29	28.65	29.14	318806
2025-02-21	29.16	29.39	28.15	28.17	371168
2025-02-24	28.48	29.02	27.88	27.91	569458
2025-02-25	28.15	28.37	27.17	27.97	277993
2025-02-26	27.94	28.21	27.39	27.83	453677
2025-02-27	27.70	28.45	27.70	27.91	259660
2025-02-28	28.23	28.74	28.06	28.28	754848
2025-03-03	27.84	28.77	27.79	28.14	435617
2025-03-04	27.93	27.96	26.96	27.23	627570
2025-03-05	27.28	28.04	26.72	27.03	497576
2025-03-06	26.76	26.82	26.33	26.52	411565
2025-03-07	26.46	26.54	25.81	26.28	680904
2025-03-10	25.83	26.01	25.29	25.41	680412
2025-03-11	25.49	25.92	25.12	25.31	511185
2025-03-12	25.95	26.50	25.09	25.51	473490
2025-03-13	25.63	26.49	25.39	25.43	384972
2025-03-14	25.52	25.99	25.43	25.95	299385
2025-03-17	25.86	26.33	25.82	26.19	325023
2025-03-18	26.58	26.79	26.01	26.18	591732
2025-03-19	26.13	26.67	26.03	26.32	533594
2025-03-20	25.95	26.56	25.73	26.08	378992
2025-03-21	25.90	26.24	25.58	25.96	1159249
2025-03-24	26.43	26.80	25.85	26.63	348509
2025-03-25	25.80	28.04	25.75	26.47	327605
2025-03-26	26.27	26.82	25.82	26.20	267314
2025-03-27	26.21	26.27	25.77	26.08	394619
2025-03-28	26.10	26.11	25.27	25.49	312921
2025-03-31	25.25	25.77	25.18	25.73	458592
2025-04-01	26.11	26.27	25.14	25.50	374514
2025-04-02	25.13	25.84	25.13	25.80	481701
2025-04-03	24.42	24.89	23.42	23.58	787823
2025-04-04	22.60	24.04	21.95	22.69	816296
2025-04-07	21.81	23.85	21.64	22.56	835767
2025-04-08	23.31	23.56	21.89	22.24	670688
2025-04-09	21.98	24.28	21.48	23.62	1094307
2025-04-10	23.07	23.07	21.36	22.01	621823
2025-04-11	21.94	22.79	21.53	22.04	537446
2025-04-14	22.58	23.04	21.65	22.26	525721
2025-04-15	22.12	22.90	22.12	22.53	445907
2025-04-16	22.53	22.88	22.39	22.85	463421
2025-04-17	22.83	23.16	22.73	22.95	564082
2025-04-21	22.45	23.61	22.21	22.50	388056
2025-04-22	22.50	23.35	22.45	23.23	435061
2025-04-23	23.90	24.32	23.51	23.69	417212
2025-04-24	23.67	23.96	23.24	23.87	531730
2025-04-25	22.22	23.97	22.22	23.73	574332
2025-04-28	23.61	23.73	23.26	23.68	533081
2025-04-29	23.68	24.14	23.44	24.05	307185
2025-04-30	23.55	23.99	23.32	23.71	364357
2025-05-01	23.75	24.21	23.69	23.96	345387
2025-05-02	24.34	24.56	24.03	24.48	226428
2025-05-05	24.02	24.77	24.02	24.37	211415
2025-05-06	23.77	24.52	23.17	24.28	362711
2025-05-07	24.58	24.69	24.06	24.17	237520
2025-05-08	24.50	25.18	24.39	24.92	357505
2025-05-09	24.91	25.06	24.56	24.75	227980
2025-05-12	25.92	26.10	25.05	25.66	416902
2025-05-13	25.86	25.91	25.02	25.87	320249
2025-05-14	25.26	26.03	25.10	25.76	347515
2025-05-15	25.79	26.02	25.59	25.87	217525
2025-05-16	25.55	26.00	25.55	25.84	443016
2025-05-19	25.46	25.73	24.28	25.72	373474
2025-05-20	25.65	25.68	24.87	25.56	259322
2025-05-21	25.31	25.41	24.18	24.70	318439
2025-05-22	24.56	24.87	23.48	24.61	277786
2025-05-23	24.04	24.65	24.04	24.57	279655
2025-05-27	24.85	25.22	24.55	25.22	304571
2025-05-28	25.13	25.29	24.87	24.91	362189
2025-05-29	24.95	25.06	24.70	25.05	414724
2025-05-30	25.12	26.11	25.01	25.83	1130193
2025-06-02	25.85	25.97	25.39	25.56	726558
2025-06-03	25.43	26.11	25.37	26.00	700193
2025-06-04	25.98	26.15	25.57	25.59	485589
2025-06-05	25.58	25.76	25.26	25.47	406235
2025-06-06	25.82	26.27	25.54	25.90	578167
2025-06-09	26.05	26.49	25.91	26.26	546220
2025-06-10	26.31	26.83	26.30	26.53	591836
2025-06-11	26.62	26.63	25.82	26.00	697980
2025-06-12	25.79	25.85	25.47	25.79	456063
2025-06-13	25.37	25.60	24.86	24.91	509858
2025-06-16	25.20	25.22	24.59	24.77	520779
2025-06-17	24.47	24.84	24.46	24.62	494803
2025-06-18	24.47	25.03	24.46	24.85	514943
2025-06-20	25.01	25.16	24.78	25.00	826367
2025-06-23	24.96	25.79	24.93	25.77	429754
2025-06-24	26.07	26.33	26.02	26.05	432905
2025-06-25	25.98	26.29	25.70	26.12	609980
2025-06-26	26.10	26.72	26.10	26.68	589294
2025-06-27	26.88	27.60	26.68	27.48	1922840
2025-06-30	27.49	27.79	27.38	27.62	1436295
2025-07-01	27.62	28.64	27.13	28.59	1027382
2025-07-02	28.79	29.44	28.61	29.37	864413
2025-07-03	29.40	29.99	29.00	29.55	413030
2025-07-07	29.36	29.76	28.78	29.03	545485
2025-07-08	29.08	29.42	28.97	29.06	565635
2025-07-09	29.24	29.38	28.56	29.04	458179
2025-07-10	28.74	29.73	28.50	29.66	611925
2025-07-11	29.22	29.53	29.15	29.29	492464
2025-07-14	29.50	29.60	29.16	29.49	540666
2025-07-15	29.43	29.53	28.38	28.49	661389
2025-07-16	28.66	29.24	28.07	28.72	540392
2025-07-17	28.71	29.35	28.42	29.20	499735
2025-07-18	28.63	29.52	28.63	29.17	587416
2025-07-21	29.00	29.52	28.97	29.05	538577
2025-07-22	28.52	29.31	28.52	29.10	677420
2025-07-23	29.28	29.28	28.73	28.93	616975
2025-07-24	28.90	28.93	28.61	28.81	829353
2025-07-25	29.76	29.99	28.53	28.76	890957
2025-07-28	28.88	29.35	28.74	29.21	735601
2025-07-29	29.52	29.52	28.68	28.77	602097
2025-07-30	28.81	28.92	27.91	28.22	707750
2025-07-31	27.96	28.20	27.58	28.19	873012
2025-08-01	27.84	27.84	27.26	27.64	1080992
2025-08-04	27.70	28.05	27.35	28.05	489782
2025-08-05	28.06	28.31	27.49	28.04	808532
2025-08-06	28.04	28.20	27.53	27.55	1182140
2025-08-07	27.89	27.89	27.26	27.43	405792
2025-08-08	27.69	28.21	27.33	27.58	798003
2025-08-11	27.70	28.16	27.22	27.42	678470
2025-08-12	27.66	28.78	27.38	28.76	606604
2025-08-13	28.93	29.39	28.79	29.25	525807
2025-08-14	28.94	29.38	28.70	29.25	543647
2025-08-15	29.31	29.31	28.70	28.78	686926
2025-08-18	28.76	28.98	27.96	28.96	543481
2025-08-19	28.96	29.41	28.68	29.41	543941
2025-08-20	29.49	29.65	29.25	29.48	610463
2025-08-21	29.31	29.48	28.83	29.17	409871
2025-08-22	29.38	31.04	29.09	30.97	1264864
2025-08-25	30.97	31.10	30.80	30.96	602453
2025-08-26	30.91	31.13	30.74	30.96	639331
2025-08-27	30.87	31.21	30.85	31.19	459374
2025-08-28	31.36	31.36	30.91	30.97	565859
2025-08-29	31.10	31.34	31.03	31.11	508486
2025-09-02	30.78	31.10	30.44	30.87	432580
2025-09-03	30.76	31.17	30.60	30.93	422640
2025-09-04	31.11	31.66	30.96	31.65	550964
2025-09-05	31.69	32.09	30.98	31.35	755935
2025-09-08	31.35	31.83	30.80	31.08	572173
2025-09-09	31.08	31.43	30.53	30.71	387923
2025-09-10	30.64	31.10	30.58	30.82	378059
2025-09-11	30.91	31.10	30.61	30.94	481414
2025-09-12	30.90	31.12	30.64	30.88	358521
2025-09-15	30.87	30.93	30.42	30.46	495130
2025-09-16	30.35	30.43	29.86	30.37	898284
2025-09-17	30.54	31.26	30.33	30.59	643282
2025-09-18	30.73	31.55	30.55	31.53	530203
2025-09-19	32.09	32.09	30.83	30.94	1680650
2025-09-22	30.79	30.88	30.36	30.63	459057
2025-09-23	30.71	31.20	30.53	30.58	375244
2025-09-24	30.61	30.79	30.30	30.49	331840
2025-09-25	30.38	30.66	30.07	30.50	436215
2025-09-26	30.68	30.83	29.94	30.60	599321
2025-09-29	30.55	30.67	30.02	30.50	758624
2025-09-30	30.48	30.63	30.07	30.43	622386
2025-10-01	30.21	30.56	29.61	30.50	544802
2025-10-02	30.40	30.64	30.19	30.43	360740
2025-10-03	30.36	31.29	30.28	30.92	565973
2025-10-06	31.16	32.33	30.96	31.47	749440
2025-10-07	31.51	31.96	31.28	31.72	615235
2025-10-08	31.92	31.92	31.50	31.69	560777
2025-10-09	31.76	31.79	31.10	31.30	433140
2025-10-10	31.45	31.60	29.88	29.91	631652

Explore More About SBCF

Coins representing dividend payouts and trends

SBCF Dividend History

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

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

SBCF Stock Split History

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

Graph showing historical stock prices and market trends

SBCF Historical Prices

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

Web Analytics