SFNC Historical Prices

Summary

Key Stock Metrics

17.01

(July 9, 2024)

52-Week Low

25.95

(November 6, 2024)

52-Week High

33.50

(December 12, 2016)

All-Time High

20.04

(July 2, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1992-11-03	2.92	3.08	2.92	3.08	4800
1992-11-05	2.92	2.92	2.92	2.92	2400
1992-11-06	3.08	3.08	3.08	3.08	1200
1992-11-09	3.08	3.08	3.04	3.08	6600
1992-11-12	3.38	3.38	3.38	3.38	600
1992-11-13	3.38	3.38	3.25	3.25	12600
1992-11-18	3.25	3.46	3.25	3.46	18000
1992-11-19	3.33	3.83	3.33	3.83	5400
1992-11-20	3.83	3.83	3.83	3.83	1200
1992-11-23	3.83	3.92	3.50	3.83	85194
1992-11-24	3.54	3.58	3.50	3.58	39594
1992-12-04	4.00	4.00	4.00	4.00	1800
1992-12-10	3.50	3.50	3.50	3.50	2400
1992-12-21	3.50	3.67	3.50	3.50	10200
1992-12-22	3.50	3.50	3.50	3.50	1800
1992-12-30	4.00	4.00	3.67	4.00	3000
1992-12-31	3.75	3.75	3.75	3.75	15000
1993-01-04	3.50	3.83	3.50	3.83	3000
1993-01-05	4.00	4.00	4.00	4.00	3000
1993-01-07	4.00	4.00	4.00	4.00	1800
1993-01-08	3.50	3.75	3.50	3.75	4200
1993-01-13	4.00	4.00	4.00	4.00	3600
1993-01-15	3.75	3.75	3.75	3.75	1800
1993-01-19	3.75	3.75	3.71	3.75	4200
1993-01-21	3.50	3.50	3.50	3.50	600
1993-01-26	3.67	3.67	3.67	3.67	8400
1993-01-28	3.83	3.83	3.83	3.83	4200
1993-02-01	3.83	3.83	3.83	3.83	4800
1993-02-04	3.58	3.58	3.58	3.58	6000
1993-02-08	4.00	4.00	4.00	4.00	600
1993-02-09	3.58	3.67	3.58	3.67	1200
1993-02-12	4.00	4.00	4.00	4.00	600
1993-02-17	4.00	4.00	4.00	4.00	600
1993-02-22	4.00	4.00	3.83	3.83	3600
1993-02-23	3.58	3.63	3.58	3.58	81594
1993-02-24	3.58	3.92	3.58	3.92	3000
1993-02-25	3.67	3.67	3.65	3.65	22794
1993-02-26	3.71	3.71	3.71	3.71	10800
1993-03-01	3.58	3.67	3.58	3.67	3000
1993-03-02	3.63	3.63	3.63	3.63	600
1993-03-03	4.00	4.00	3.58	4.00	5400
1993-03-04	3.75	3.75	3.75	3.75	15000
1993-03-05	3.79	3.79	3.75	3.75	14400
1993-03-08	3.83	3.83	3.83	3.83	12000
1993-03-15	3.79	3.79	3.79	3.79	6000
1993-03-16	3.88	3.88	3.88	3.88	600
1993-03-17	3.67	3.67	3.67	3.67	1800
1993-03-22	4.00	4.00	4.00	4.00	600
1993-03-23	3.92	3.92	3.92	3.92	1200
1993-03-24	3.75	3.75	3.75	3.75	600
1993-03-25	4.00	4.00	3.67	3.67	10800
1993-03-26	3.83	3.83	3.83	3.83	600
1993-03-30	3.83	3.83	3.67	3.67	3000
1993-03-31	4.17	4.17	4.17	4.17	600
1993-04-02	3.67	3.67	3.67	3.67	1200
1993-04-05	3.67	3.67	3.67	3.67	600
1993-04-06	3.67	3.75	3.67	3.67	13200
1993-04-07	3.67	4.08	3.67	4.08	4200
1993-04-08	3.83	4.08	3.83	4.08	2400
1993-04-12	4.08	4.08	4.08	4.08	1200
1993-04-13	4.00	4.00	3.75	3.75	3000
1993-04-15	3.67	3.67	3.67	3.67	12000
1993-04-16	4.00	4.00	4.00	4.00	600
1993-04-20	4.00	4.08	4.00	4.08	5400
1993-04-23	3.67	3.67	3.67	3.67	7200
1993-04-26	3.67	3.88	3.67	3.88	7800
1993-04-27	3.88	3.88	3.75	3.83	13800
1993-04-28	3.83	3.83	3.75	3.75	4800
1993-05-03	3.67	3.75	3.67	3.75	6600
1993-05-04	3.67	3.75	3.67	3.67	33594
1993-05-05	3.69	3.83	3.69	3.77	970152
1993-05-06	3.75	3.83	3.75	3.79	275382
1993-05-07	3.83	3.83	3.75	3.75	31794
1993-05-10	3.81	3.81	3.75	3.79	100194
1993-05-11	3.79	3.79	3.75	3.79	136794
1993-05-12	3.75	3.79	3.75	3.79	109194
1993-05-13	3.75	3.79	3.75	3.79	65994
1993-05-14	3.75	3.79	3.75	3.79	113994
1993-05-17	3.79	3.79	3.71	3.75	62994
1993-05-18	3.71	3.79	3.71	3.71	15600
1993-05-19	3.71	3.79	3.71	3.71	72594
1993-05-20	3.75	3.79	3.75	3.79	65994
1993-05-21	3.75	3.79	3.71	3.79	50994
1993-05-24	3.79	3.79	3.71	3.71	28794
1993-05-25	3.71	3.79	3.71	3.71	25794
1993-05-26	3.79	3.79	3.71	3.71	6600
1993-05-27	3.79	3.79	3.73	3.73	7800
1993-05-28	3.71	3.79	3.71	3.79	21594
1993-06-01	3.75	3.79	3.71	3.71	31194
1993-06-02	3.79	3.79	3.71	3.71	29394
1993-06-03	3.79	3.79	3.75	3.79	22194
1993-06-04	3.71	3.77	3.71	3.77	16200
1993-06-07	3.79	3.79	3.71	3.79	57594
1993-06-08	3.75	3.75	3.75	3.75	1200
1993-06-10	3.67	3.75	3.67	3.75	6600
1993-06-11	3.75	3.75	3.75	3.75	43794
1993-06-14	3.75	3.75	3.63	3.63	134994
1993-06-15	3.63	3.71	3.63	3.71	80394
1993-06-16	3.67	3.71	3.63	3.63	169188
1993-06-17	3.71	3.75	3.63	3.75	208188
1993-06-18	3.75	3.75	3.63	3.75	49194
1993-06-21	3.75	3.75	3.67	3.75	15000
1993-06-22	3.75	3.75	3.67	3.67	21594
1993-06-23	3.75	3.75	3.67	3.67	19200
1993-06-24	3.75	3.75	3.69	3.69	14400
1993-06-25	3.75	3.75	3.75	3.75	600
1993-06-28	3.65	3.67	3.63	3.63	104994
1993-06-29	3.75	3.75	3.63	3.63	76194
1993-06-30	3.75	3.75	3.75	3.75	26394
1993-07-01	3.75	3.75	3.67	3.67	19200
1993-07-02	3.79	3.79	3.79	3.79	11400
1993-07-07	3.79	3.79	3.71	3.71	9000
1993-07-08	3.67	3.67	3.67	3.67	1200
1993-07-09	3.79	3.79	3.67	3.73	71394
1993-07-12	3.67	3.79	3.67	3.79	12600
1993-07-13	3.67	3.79	3.67	3.79	4200
1993-07-14	3.79	3.79	3.79	3.79	1200
1993-07-15	3.79	3.79	3.67	3.79	25194
1993-07-16	3.79	3.79	3.79	3.79	1200
1993-07-19	3.73	3.79	3.73	3.79	13200
1993-07-20	3.67	3.79	3.67	3.71	25794
1993-07-21	3.79	3.79	3.71	3.79	20394
1993-07-22	3.71	3.79	3.71	3.79	10800
1993-07-23	3.79	3.79	3.71	3.75	31194
1993-07-26	3.75	3.79	3.73	3.75	101394
1993-07-27	3.79	3.92	3.79	3.92	52794
1993-07-28	3.79	3.92	3.79	3.79	17400
1993-07-29	3.79	3.79	3.79	3.79	4800
1993-07-30	3.88	3.88	3.79	3.79	92994
1993-08-02	3.92	3.92	3.92	3.92	3600
1993-08-03	3.92	3.92	3.79	3.92	12000
1993-08-04	3.88	3.92	3.79	3.79	13200
1993-08-06	3.92	3.92	3.92	3.92	6000
1993-08-09	3.79	3.92	3.79	3.92	7800
1993-08-10	3.79	3.92	3.79	3.92	6600
1993-08-11	3.92	3.92	3.79	3.79	4200
1993-08-12	3.88	3.92	3.83	3.83	16800
1993-08-13	3.79	3.92	3.79	3.92	3000
1993-08-17	3.79	3.79	3.79	3.79	8400
1993-08-18	3.85	3.92	3.79	3.92	26394
1993-08-19	3.79	3.92	3.79	3.92	9000
1993-08-20	3.92	3.92	3.79	3.79	10200
1993-08-23	3.79	3.92	3.79	3.92	9000
1993-08-25	3.92	3.92	3.83	3.92	22794
1993-08-26	3.92	3.92	3.92	3.92	12000
1993-08-31	3.96	3.96	3.96	3.96	1200
1993-09-01	3.83	3.96	3.83	3.96	9000
1993-09-02	3.83	3.90	3.83	3.90	28194
1993-09-03	3.96	3.96	3.96	3.96	40194
1993-09-07	4.00	4.00	3.88	3.88	9000
1993-09-08	3.88	4.00	3.88	4.00	7800
1993-09-09	4.00	4.00	4.00	4.00	4800
1993-09-10	3.88	3.88	3.88	3.88	5400
1993-09-13	4.00	4.00	3.88	3.88	4800
1993-09-14	4.00	4.00	3.88	3.88	20994
1993-09-15	4.00	4.00	4.00	4.00	1200
1993-09-17	4.00	4.00	3.88	4.00	20994
1993-09-20	4.00	4.00	4.00	4.00	36594
1993-09-21	3.92	4.00	3.92	4.00	21594
1993-09-22	4.00	4.00	3.92	3.92	28194
1993-09-23	3.98	4.00	3.98	4.00	9600
1993-09-24	4.00	4.00	4.00	4.00	1200
1993-09-27	4.00	4.00	4.00	4.00	22794
1993-09-28	4.08	4.13	4.04	4.04	20994
1993-09-29	4.13	4.17	4.13	4.17	9600
1993-09-30	4.17	4.17	4.17	4.17	8400
1993-10-01	4.17	4.17	4.17	4.17	7800
1993-10-04	4.21	4.21	4.21	4.21	1800
1993-10-05	4.17	4.42	4.17	4.42	128394
1993-10-06	4.42	4.42	4.29	4.29	34794
1993-10-07	4.31	4.31	4.29	4.29	3000
1993-10-08	4.42	4.42	4.42	4.42	29994
1993-10-11	4.42	4.42	4.42	4.42	1200
1993-10-12	4.42	4.42	4.38	4.38	84594
1993-10-13	4.42	4.42	4.42	4.42	10800
1993-10-14	4.42	4.42	4.29	4.42	7200
1993-10-15	4.42	4.42	4.38	4.38	79794
1993-10-18	4.42	4.46	4.33	4.33	59394
1993-10-19	4.33	4.46	4.33	4.38	41994
1993-10-20	4.42	4.54	4.42	4.54	81594
1993-10-22	4.50	4.54	4.42	4.54	15600
1993-10-25	4.54	4.58	4.46	4.58	29994
1993-10-26	4.58	4.58	4.56	4.58	3600
1993-10-27	4.50	4.58	4.46	4.48	16200
1993-10-29	4.58	4.58	4.52	4.52	31194
1993-11-01	4.58	4.58	4.58	4.58	3600
1993-11-02	4.46	4.52	4.46	4.52	7200
1993-11-03	4.52	4.52	4.46	4.46	12000
1993-11-04	4.46	4.54	4.46	4.46	2400
1993-11-05	4.46	4.46	4.46	4.46	19800
1993-11-08	4.46	4.46	4.46	4.46	12600
1993-11-09	4.46	4.46	4.46	4.46	8400
1993-11-10	4.46	4.48	4.46	4.46	19200
1993-11-11	4.54	4.54	4.54	4.54	1200
1993-11-12	4.42	4.44	4.42	4.44	15000
1993-11-15	4.54	4.54	4.54	4.54	3000
1993-11-16	4.54	4.54	4.54	4.54	1200
1993-11-17	4.54	4.54	4.42	4.54	18000
1993-11-18	4.48	4.54	4.48	4.54	18600
1993-11-19	4.42	4.42	4.42	4.42	10200
1993-11-22	4.54	4.54	4.42	4.42	4200
1993-11-23	4.42	4.46	4.42	4.42	44994
1993-11-24	4.54	4.54	4.42	4.50	23394
1993-11-26	4.46	4.46	4.46	4.46	2400
1993-11-29	4.46	4.54	4.46	4.54	3600
1993-11-30	4.46	4.54	4.46	4.54	12600
1993-12-01	4.50	4.54	4.50	4.54	5400
1993-12-02	4.46	4.46	4.46	4.46	7200
1993-12-03	4.54	4.54	4.54	4.54	2400
1993-12-06	4.50	4.54	4.50	4.54	6000
1993-12-07	4.48	4.54	4.48	4.54	62994
1993-12-08	4.46	4.46	4.46	4.46	6000
1993-12-09	4.46	4.54	4.46	4.54	24594
1993-12-13	4.54	4.54	4.54	4.54	10800
1993-12-14	4.48	4.54	4.48	4.54	3600
1993-12-15	4.54	4.54	4.46	4.46	7200
1993-12-16	4.54	4.54	4.50	4.50	13200
1993-12-20	4.54	4.54	4.46	4.46	25794
1993-12-21	4.54	4.54	4.46	4.54	26394
1993-12-22	4.46	4.54	4.46	4.46	3000
1993-12-23	4.46	4.54	4.46	4.46	10200
1993-12-28	4.46	4.54	4.46	4.54	6600
1993-12-29	4.54	4.54	4.54	4.54	1200
1993-12-30	4.50	4.54	4.48	4.54	279582
1993-12-31	4.46	4.58	4.46	4.58	34794
1994-01-03	4.46	4.50	4.46	4.50	34194
1994-01-04	4.50	4.63	4.50	4.63	10800
1994-01-05	4.50	4.63	4.50	4.50	10200
1994-01-06	4.50	4.63	4.50	4.63	10200
1994-01-07	4.63	4.63	4.52	4.52	30594
1994-01-10	4.63	4.63	4.50	4.58	28794
1994-01-11	4.63	4.63	4.63	4.63	5400
1994-01-12	4.54	4.56	4.29	4.31	323382
1994-01-13	4.29	4.33	4.21	4.33	90594
1994-01-14	4.21	4.25	4.17	4.25	19200
1994-01-17	4.17	4.17	4.17	4.17	53994
1994-01-18	4.17	4.17	4.13	4.17	110994
1994-01-19	4.17	4.25	4.17	4.25	21594
1994-01-20	4.29	4.29	4.29	4.29	6000
1994-01-21	4.17	4.29	4.17	4.29	21594
1994-01-24	4.29	4.29	4.29	4.29	5400
1994-01-25	4.23	4.25	4.23	4.25	23394
1994-01-26	4.23	4.29	4.21	4.29	39594
1994-01-27	4.29	4.29	4.29	4.29	4200
1994-01-28	4.23	4.23	4.17	4.23	26394
1994-01-31	4.17	4.25	4.17	4.25	19200
1994-02-01	4.25	4.29	4.17	4.29	18000
1994-02-02	4.17	4.17	4.17	4.17	1800
1994-02-03	4.17	4.21	4.17	4.17	67794
1994-02-04	4.17	4.17	4.17	4.17	50994
1994-02-07	4.08	4.17	4.08	4.17	90594
1994-02-08	4.08	4.21	4.08	4.21	7200
1994-02-09	4.21	4.21	4.08	4.08	68394
1994-02-10	4.08	4.21	4.08	4.21	10200
1994-02-11	4.08	4.08	4.08	4.08	4800
1994-02-14	4.08	4.10	4.08	4.10	6600
1994-02-17	4.08	4.15	4.08	4.15	4200
1994-02-18	4.21	4.21	4.08	4.13	7800
1994-02-22	4.08	4.08	4.08	4.08	18000
1994-02-23	4.10	4.21	4.08	4.08	88194
1994-02-24	4.08	4.13	4.00	4.13	18000
1994-02-25	4.08	4.08	3.96	3.96	1800
1994-02-28	4.04	4.04	4.04	4.04	1200
1994-03-01	3.96	4.04	3.96	4.04	7200
1994-03-03	3.92	3.92	3.92	3.92	4800
1994-03-04	3.92	4.00	3.92	4.00	26394
1994-03-07	4.00	4.00	3.94	4.00	20994
1994-03-08	3.92	3.92	3.88	3.88	4800
1994-03-09	3.88	3.88	3.88	3.88	1800
1994-03-10	3.88	4.00	3.88	4.00	3600
1994-03-11	3.96	3.96	3.96	3.96	2400
1994-03-14	3.96	3.96	3.92	3.92	22194
1994-03-16	3.96	3.96	3.96	3.96	68994
1994-03-17	3.96	3.96	3.83	3.88	50394
1994-03-18	3.83	3.83	3.83	3.83	5400
1994-03-21	3.96	3.96	3.96	3.96	4800
1994-03-22	3.83	3.96	3.83	3.96	6600
1994-03-23	3.96	3.96	3.83	3.96	3000
1994-03-24	3.83	3.83	3.83	3.83	3000
1994-03-25	3.83	3.92	3.83	3.92	9600
1994-03-28	3.83	4.00	3.83	4.00	1200
1994-03-29	3.83	3.83	3.83	3.83	12600
1994-03-30	3.83	3.83	3.83	3.83	23394
1994-03-31	3.88	3.88	3.75	3.75	7800
1994-04-04	3.75	3.88	3.75	3.88	23394
1994-04-05	3.88	3.88	3.75	3.88	9000
1994-04-08	3.75	3.75	3.75	3.75	5400
1994-04-12	3.88	3.88	3.75	3.75	20394
1994-04-13	3.75	3.88	3.75	3.75	47394
1994-04-14	3.75	3.88	3.75	3.88	4200
1994-04-15	3.75	3.75	3.75	3.75	4800
1994-04-18	3.75	3.88	3.75	3.88	47994
1994-04-19	3.79	3.79	3.79	3.79	13200
1994-04-20	3.81	3.88	3.79	3.79	49194
1994-04-21	3.79	3.88	3.79	3.88	101394
1994-04-22	3.80	3.85	3.79	3.79	118194
1994-04-25	3.83	3.83	3.83	3.83	3000
1994-04-26	3.83	3.83	3.83	3.83	1200
1994-04-28	3.96	3.96	3.96	3.96	5400
1994-04-29	3.83	3.96	3.83	3.83	6000
1994-05-03	3.83	3.96	3.83	3.96	19800
1994-05-04	3.96	3.96	3.96	3.96	4200
1994-05-05	3.96	3.96	3.96	3.96	1800
1994-05-06	3.96	3.96	3.83	3.83	4200
1994-05-09	3.85	3.85	3.83	3.83	44994
1994-05-11	3.83	3.83	3.83	3.83	600
1994-05-12	3.96	3.96	3.96	3.96	4200
1994-05-13	3.96	3.96	3.88	3.96	9000
1994-05-17	3.88	3.96	3.88	3.88	6600
1994-05-18	3.88	3.88	3.88	3.88	3600
1994-05-19	3.96	3.96	3.92	3.92	64194
1994-05-20	3.88	3.88	3.88	3.88	6000
1994-05-23	3.88	3.88	3.83	3.85	125994
1994-05-24	3.96	3.96	3.96	3.96	1200
1994-05-25	3.83	3.83	3.83	3.83	3000
1994-05-26	3.83	3.96	3.83	3.85	59994
1994-05-27	3.83	3.83	3.83	3.83	600
1994-05-31	3.96	3.96	3.83	3.96	6600
1994-06-01	3.83	3.83	3.83	3.83	4200
1994-06-02	3.90	3.95	3.90	3.95	61194
1994-06-06	3.88	3.88	3.88	3.88	6000
1994-06-07	3.88	3.88	3.88	3.88	1800
1994-06-08	3.96	4.04	3.92	4.00	148788
1994-06-09	4.04	4.04	3.92	4.04	29994
1994-06-10	4.04	4.04	3.92	4.04	138594
1994-06-13	4.00	4.04	4.00	4.04	19200
1994-06-14	4.04	4.08	3.96	4.08	31794
1994-06-15	4.00	4.00	4.00	4.00	15000
1994-06-16	4.08	4.17	4.08	4.17	147588
1994-06-17	4.17	4.17	4.08	4.17	271782
1994-06-20	4.17	4.17	4.08	4.08	10200
1994-06-21	4.17	4.17	4.08	4.08	48594
1994-06-22	4.13	4.13	4.08	4.08	10800
1994-06-23	4.17	4.17	4.17	4.17	600
1994-06-24	4.17	4.17	4.08	4.17	10200
1994-06-27	4.08	4.17	4.08	4.17	2400
1994-06-28	4.08	4.17	4.08	4.08	5400
1994-06-29	4.17	4.17	4.08	4.08	7200
1994-06-30	4.15	4.29	4.15	4.29	86994
1994-07-01	4.29	4.29	4.29	4.29	14400
1994-07-05	4.17	4.38	4.17	4.38	198588
1994-07-06	4.42	4.42	4.42	4.42	1800
1994-07-07	4.42	4.42	4.29	4.29	19800
1994-07-08	4.42	4.42	4.42	4.42	600
1994-07-11	4.29	4.29	4.29	4.29	12600
1994-07-12	4.29	4.29	4.29	4.29	3000
1994-07-13	4.42	4.42	4.42	4.42	3000
1994-07-14	4.29	4.42	4.29	4.38	15600
1994-07-15	4.46	4.46	4.33	4.46	29994
1994-07-18	4.33	4.46	4.33	4.46	28194
1994-07-19	4.38	4.46	4.33	4.33	25194
1994-07-20	4.33	4.42	4.29	4.29	40794
1994-07-21	4.29	4.29	4.29	4.29	1800
1994-07-22	4.29	4.40	4.29	4.40	44394
1994-07-25	4.35	4.35	4.29	4.29	12000
1994-07-26	4.42	4.42	4.29	4.29	8400
1994-07-27	4.42	4.42	4.29	4.29	7200
1994-07-28	4.29	4.31	4.29	4.31	73794
1994-07-29	4.42	4.42	4.42	4.42	6000
1994-08-01	4.29	4.29	4.29	4.29	7200
1994-08-02	4.42	4.42	4.42	4.42	600
1994-08-03	4.29	4.29	4.29	4.29	2400
1994-08-04	4.29	4.29	4.29	4.29	6000
1994-08-05	4.29	4.29	4.29	4.29	31794
1994-08-08	4.42	4.42	4.42	4.42	16800
1994-08-09	4.29	4.42	4.29	4.42	11400
1994-08-10	4.33	4.42	4.29	4.42	34794
1994-08-11	4.29	4.33	4.29	4.29	20994
1994-08-12	4.38	4.38	4.38	4.38	6000
1994-08-15	4.29	4.35	4.29	4.35	9000
1994-08-16	4.40	4.40	4.33	4.35	18000
1994-08-17	4.42	4.46	4.42	4.46	22194
1994-08-18	4.33	4.50	4.33	4.50	74394
1994-08-19	4.42	4.42	4.42	4.42	2400
1994-08-22	4.42	4.54	4.42	4.54	7800
1994-08-23	4.54	4.54	4.54	4.54	22794
1994-08-24	4.46	4.50	4.46	4.46	62994
1994-08-25	4.46	4.58	4.46	4.58	6000
1994-08-26	4.58	4.58	4.58	4.58	1200
1994-08-29	4.46	4.58	4.46	4.52	61794
1994-08-30	4.58	4.67	4.50	4.67	58194
1994-08-31	4.67	4.75	4.54	4.75	70794
1994-09-01	4.71	4.83	4.71	4.83	1200
1994-09-02	4.71	4.83	4.71	4.83	4200
1994-09-06	4.83	4.83	4.71	4.71	3600
1994-09-07	4.75	4.83	4.75	4.83	13200
1994-09-08	4.75	4.83	4.75	4.83	7800
1994-09-09	4.71	4.71	4.71	4.71	5400
1994-09-12	4.83	4.83	4.71	4.71	19800
1994-09-13	4.71	4.71	4.71	4.71	2400
1994-09-14	4.71	4.83	4.71	4.83	3600
1994-09-16	4.83	4.83	4.71	4.73	3600
1994-09-19	4.71	4.71	4.71	4.71	10800
1994-09-20	4.71	4.71	4.71	4.71	21594
1994-09-21	4.67	4.79	4.67	4.79	74394
1994-09-22	4.67	4.67	4.67	4.67	34194
1994-09-23	4.69	4.75	4.67	4.75	30594
1994-09-26	4.67	4.71	4.67	4.71	49794
1994-09-27	4.67	4.75	4.67	4.75	8400
1994-09-28	4.73	4.73	4.73	4.73	74994
1994-09-29	4.67	4.75	4.67	4.67	41994
1994-09-30	4.67	4.73	4.67	4.73	6000
1994-10-03	4.67	4.67	4.67	4.67	600
1994-10-05	4.67	4.67	4.67	4.67	15000
1994-10-06	4.67	4.67	4.67	4.67	6000
1994-10-07	4.63	4.63	4.63	4.63	6600
1994-10-10	4.63	4.63	4.63	4.63	3600
1994-10-11	4.63	4.63	4.63	4.63	600
1994-10-12	4.63	4.75	4.63	4.63	18000
1994-10-13	4.63	4.67	4.58	4.58	68994
1994-10-14	4.58	4.58	4.50	4.58	16200
1994-10-20	4.50	4.58	4.46	4.46	19200
1994-10-21	4.46	4.58	4.46	4.46	7800
1994-10-24	4.46	4.58	4.46	4.46	19800
1994-10-25	4.52	4.52	4.52	4.52	16200
1994-10-27	4.46	4.46	4.46	4.46	7800
1994-10-28	4.46	4.46	4.46	4.46	600
1994-10-31	4.58	4.58	4.46	4.54	23994
1994-11-01	4.46	4.46	4.46	4.46	4200
1994-11-02	4.46	4.46	4.46	4.46	600
1994-11-03	4.46	4.50	4.38	4.38	37794
1994-11-04	4.46	4.46	4.46	4.46	600
1994-11-08	4.33	4.33	4.33	4.33	4200
1994-11-09	4.33	4.33	4.25	4.25	134994
1994-11-10	4.17	4.17	4.17	4.17	7200
1994-11-11	4.17	4.17	4.17	4.17	32994
1994-11-16	4.08	4.08	4.08	4.08	7200
1994-11-17	4.08	4.25	4.08	4.17	6600
1994-11-18	4.08	4.08	4.00	4.00	85794
1994-11-21	3.92	3.92	3.92	3.92	3000
1994-11-22	3.92	4.04	3.75	3.75	31794
1994-11-23	3.83	3.83	3.67	3.81	125994
1994-11-25	3.83	3.83	3.83	3.83	2400
1994-11-28	3.83	3.83	3.83	3.83	20994
1994-11-30	3.92	3.96	3.92	3.96	18000
1994-12-01	3.83	3.92	3.79	3.79	30594
1994-12-02	3.79	3.79	3.79	3.79	1200
1994-12-05	3.96	3.96	3.96	3.96	12000
1994-12-06	3.88	4.00	3.88	4.00	1800
1994-12-07	3.88	4.00	3.88	4.00	2400
1994-12-08	3.88	3.88	3.88	3.88	12000
1994-12-09	3.83	3.83	3.83	3.83	2400
1994-12-12	3.83	3.83	3.83	3.83	1200
1994-12-13	3.83	3.96	3.83	3.96	4800
1994-12-15	3.96	3.96	3.96	3.96	600
1994-12-20	3.90	3.90	3.90	3.90	1200
1994-12-21	3.83	3.83	3.83	3.83	27594
1994-12-22	3.83	3.83	3.83	3.83	25194
1994-12-23	3.83	3.83	3.83	3.83	10800
1994-12-27	3.83	3.83	3.83	3.83	600
1994-12-28	3.92	3.92	3.83	3.83	6000
1994-12-29	3.92	3.92	3.92	3.92	2400
1994-12-30	3.83	3.85	3.83	3.83	121194
1995-01-03	3.92	3.92	3.92	3.92	600
1995-01-04	3.83	3.83	3.80	3.83	80394
1995-01-05	3.92	3.92	3.79	3.79	96594
1995-01-06	3.83	3.88	3.83	3.88	115194
1995-01-09	3.88	3.88	3.79	3.79	10200
1995-01-10	3.83	4.00	3.83	4.00	136794
1995-01-11	4.00	4.04	3.92	3.92	21594
1995-01-12	3.92	3.92	3.92	3.92	1200
1995-01-13	3.92	3.92	3.92	3.92	2400
1995-01-16	4.04	4.04	4.04	4.04	3000
1995-01-17	3.92	4.04	3.92	4.04	3600
1995-01-18	3.92	3.92	3.92	3.92	600
1995-01-19	4.04	4.04	4.04	4.04	3000
1995-01-20	3.88	3.88	3.75	3.79	44394
1995-01-23	3.75	3.83	3.75	3.83	24594
1995-01-24	3.75	3.75	3.75	3.75	600
1995-01-25	3.83	3.83	3.83	3.83	3600
1995-01-26	3.83	3.83	3.83	3.83	1200
1995-01-27	3.75	3.75	3.75	3.75	4200
1995-01-30	3.75	3.79	3.75	3.79	9000
1995-01-31	3.75	3.88	3.75	3.75	9600
1995-02-01	3.79	3.88	3.75	3.75	30594
1995-02-02	3.75	3.75	3.75	3.75	3000
1995-02-03	3.92	3.92	3.79	3.92	22794
1995-02-06	3.92	3.98	3.88	3.98	26994
1995-02-07	3.88	3.88	3.88	3.88	600
1995-02-08	4.00	4.00	4.00	4.00	600
1995-02-09	3.88	3.88	3.88	3.88	1800
1995-02-10	4.00	4.00	3.88	3.96	15000
1995-02-13	3.96	4.00	3.88	4.00	2400
1995-02-14	3.88	3.88	3.88	3.88	2400
1995-02-15	3.88	3.88	3.88	3.88	3600
1995-02-16	3.88	3.88	3.88	3.88	6000
1995-02-17	3.88	3.88	3.88	3.88	6000
1995-02-21	4.00	4.00	3.88	4.00	15600
1995-02-22	3.88	3.88	3.88	3.88	3000
1995-02-23	4.00	4.00	4.00	4.00	9000
1995-02-24	4.00	4.00	3.92	4.00	3600
1995-02-27	3.92	4.00	3.92	4.00	4200
1995-03-01	4.00	4.00	3.92	3.92	3000
1995-03-02	3.96	3.96	3.96	3.96	13800
1995-03-03	3.96	4.00	3.96	4.00	158988
1995-03-06	4.00	4.00	4.00	4.00	6000
1995-03-09	3.96	3.96	3.96	3.96	4200
1995-03-13	3.96	4.04	3.96	4.04	16800
1995-03-14	3.96	4.00	3.96	4.00	7800
1995-03-15	4.04	4.08	4.04	4.08	23394
1995-03-16	4.00	4.04	4.00	4.04	1800
1995-03-17	4.04	4.04	4.04	4.04	14400
1995-03-20	4.06	4.13	4.04	4.13	77994
1995-03-21	4.13	4.13	4.13	4.13	34794
1995-03-22	4.13	4.13	4.13	4.13	6000
1995-03-23	4.13	4.13	4.13	4.13	12600
1995-03-24	4.13	4.13	4.04	4.13	40794
1995-03-27	4.08	4.13	4.08	4.13	29994
1995-03-28	4.04	4.21	4.04	4.21	7800
1995-03-29	4.04	4.21	4.04	4.21	4200
1995-03-30	4.21	4.38	4.17	4.25	144588
1995-04-03	4.31	4.31	4.25	4.31	67194
1995-04-04	4.38	4.38	4.25	4.25	15600
1995-04-05	4.38	4.38	4.25	4.38	20394
1995-04-06	4.38	4.38	4.25	4.25	16200
1995-04-07	4.25	4.38	4.25	4.38	44994
1995-04-10	4.38	4.38	4.29	4.38	21594
1995-04-11	4.38	4.38	4.29	4.29	4200
1995-04-12	4.42	4.42	4.29	4.31	83394
1995-04-13	4.42	4.46	4.42	4.46	6600
1995-04-17	4.33	4.33	4.33	4.33	1800
1995-04-18	4.33	4.46	4.33	4.33	12000
1995-04-19	4.34	4.46	4.33	4.46	10800
1995-04-20	4.33	4.46	4.33	4.33	31194
1995-04-21	4.33	4.46	4.33	4.42	48594
1995-04-24	4.38	4.40	4.38	4.38	69594
1995-04-25	4.42	4.42	4.38	4.38	7200
1995-04-26	4.50	4.50	4.33	4.33	18600
1995-04-27	4.33	4.38	4.25	4.25	57594
1995-04-28	4.38	4.38	4.25	4.25	57594
1995-05-01	4.25	4.38	4.25	4.25	19800
1995-05-02	4.25	4.27	4.25	4.27	39594
1995-05-03	4.33	4.33	4.21	4.21	10200
1995-05-04	4.21	4.21	4.21	4.21	3000
1995-05-05	4.33	4.33	4.21	4.25	24594
1995-05-08	4.21	4.38	4.21	4.38	20994
1995-05-09	4.21	4.25	4.21	4.25	41394
1995-05-10	4.21	4.33	4.21	4.21	76194
1995-05-11	4.21	4.33	4.21	4.21	23394
1995-05-12	4.21	4.25	4.21	4.21	74394
1995-05-15	4.33	4.33	4.21	4.21	4800
1995-05-16	4.21	4.33	4.21	4.21	77994
1995-05-17	4.21	4.25	4.21	4.25	22794
1995-05-18	4.21	4.33	4.21	4.21	31794
1995-05-19	4.21	4.33	4.21	4.23	92394
1995-05-22	4.21	4.33	4.21	4.33	57594
1995-05-23	4.33	4.33	4.21	4.21	4800
1995-05-24	4.38	4.38	4.21	4.25	16800
1995-05-25	4.38	4.38	4.21	4.21	17400
1995-05-26	4.21	4.25	4.21	4.21	15000
1995-05-31	4.21	4.38	4.21	4.38	13800
1995-06-01	4.38	4.38	4.38	4.38	8400
1995-06-02	4.38	4.50	4.33	4.38	44994
1995-06-05	4.38	4.50	4.38	4.50	6600
1995-06-06	4.50	4.50	4.50	4.50	7800
1995-06-07	4.50	4.54	4.42	4.54	61194
1995-06-08	4.42	4.42	4.42	4.42	1200
1995-06-09	4.54	4.54	4.42	4.45	180588
1995-06-12	4.54	4.54	4.54	4.54	4800
1995-06-14	4.54	4.54	4.54	4.54	600
1995-06-16	4.42	4.42	4.42	4.42	8400
1995-06-19	4.54	4.58	4.42	4.52	63594
1995-06-20	4.63	4.63	4.50	4.50	13800
1995-06-21	4.63	4.63	4.50	4.50	44394
1995-06-22	4.50	4.50	4.50	4.50	2400
1995-06-23	4.58	4.58	4.50	4.58	14400
1995-06-26	4.50	4.50	4.50	4.50	600
1995-06-27	4.50	4.67	4.50	4.50	8400
1995-06-28	4.67	4.67	4.67	4.67	600
1995-06-29	4.58	4.58	4.50	4.50	18000
1995-07-03	4.50	4.50	4.50	4.50	4200
1995-07-05	4.67	4.67	4.50	4.50	4200
1995-07-06	4.50	4.67	4.50	4.58	11400
1995-07-07	4.50	4.50	4.50	4.50	6000
1995-07-10	4.67	4.67	4.67	4.67	2400
1995-07-12	4.58	4.63	4.58	4.63	29994
1995-07-13	4.54	4.60	4.54	4.54	10800
1995-07-14	4.54	4.67	4.54	4.54	12000
1995-07-18	4.54	4.67	4.54	4.67	2400
1995-07-19	4.54	4.67	4.54	4.54	9600
1995-07-20	4.54	4.58	4.54	4.58	209988
1995-07-21	4.54	4.67	4.54	4.67	19200
1995-07-24	4.50	4.52	4.50	4.50	10800
1995-07-25	4.50	4.50	4.50	4.50	4200
1995-07-28	4.67	4.67	4.67	4.67	2400
1995-07-31	4.63	4.63	4.50	4.50	18600
1995-08-02	4.50	4.50	4.50	4.50	1200
1995-08-03	4.67	4.67	4.67	4.67	11400
1995-08-04	4.67	4.67	4.67	4.67	5400
1995-08-07	4.50	4.67	4.50	4.67	25194
1995-08-08	4.67	4.67	4.50	4.50	5400
1995-08-09	4.58	4.67	4.58	4.67	18000
1995-08-10	4.67	4.67	4.50	4.50	4800
1995-08-11	4.50	4.50	4.50	4.50	4800
1995-08-14	4.50	4.50	4.50	4.50	6600
1995-08-15	4.52	4.67	4.50	4.67	8400
1995-08-16	4.67	4.67	4.58	4.67	13200
1995-08-18	4.67	4.67	4.67	4.67	3000
1995-08-22	4.67	4.67	4.54	4.56	15000
1995-08-23	4.58	4.67	4.58	4.67	15600
1995-08-25	4.67	4.67	4.58	4.58	7200
1995-08-28	4.60	4.65	4.60	4.65	57594
1995-08-29	4.58	4.67	4.58	4.67	74394
1995-08-30	4.58	4.67	4.58	4.63	10800
1995-09-01	4.67	4.67	4.67	4.67	3000
1995-09-05	4.67	4.67	4.67	4.67	10200
1995-09-06	4.58	4.58	4.58	4.58	1800
1995-09-08	4.58	4.58	4.58	4.58	3600
1995-09-12	4.58	4.67	4.58	4.67	7200
1995-09-13	4.67	4.71	4.67	4.67	38394
1995-09-14	4.58	4.58	4.58	4.58	2400
1995-09-15	4.58	4.58	4.58	4.58	1800
1995-09-19	4.71	4.71	4.63	4.71	114594
1995-09-20	4.69	4.71	4.69	4.71	10200
1995-09-21	4.71	4.71	4.58	4.58	41994
1995-09-22	4.58	4.71	4.58	4.71	5400
1995-09-25	4.58	4.71	4.58	4.71	177588
1995-09-26	4.65	4.71	4.58	4.58	4800
1995-09-29	4.58	4.58	4.58	4.58	1200
1995-10-02	4.60	4.60	4.60	4.60	6000
1995-10-03	4.64	4.64	4.64	4.64	100794
1995-10-04	4.71	4.71	4.58	4.71	40794
1995-10-05	4.71	4.71	4.67	4.71	92994
1995-10-06	4.71	4.71	4.63	4.71	25794
1995-10-09	4.63	4.63	4.63	4.63	10200
1995-10-11	4.63	4.63	4.63	4.63	1200
1995-10-12	4.63	4.71	4.63	4.71	373182
1995-10-13	4.71	4.71	4.63	4.71	1527522
1995-10-16	4.79	4.79	4.67	4.75	13800
1995-10-17	4.63	4.63	4.63	4.63	1200
1995-10-18	4.63	4.63	4.63	4.63	1200
1995-10-19	4.79	4.88	4.67	4.83	82794
1995-10-20	4.88	4.96	4.88	4.96	27594
1995-10-23	4.83	4.96	4.83	4.96	5400
1995-10-24	4.96	4.96	4.83	4.96	3000
1995-10-25	4.92	4.92	4.83	4.83	14400
1995-10-26	4.85	4.96	4.83	4.96	23994
1995-10-27	4.83	4.83	4.83	4.83	10200
1995-10-30	4.83	4.83	4.83	4.83	600
1995-10-31	4.83	4.83	4.83	4.83	1800
1995-11-02	4.90	4.90	4.90	4.90	600
1995-11-06	4.96	4.96	4.96	4.96	2400
1995-11-08	4.83	4.83	4.83	4.83	18000
1995-11-09	4.83	4.96	4.83	4.96	4200
1995-11-10	4.96	4.96	4.96	4.96	3000
1995-11-13	4.83	4.83	4.83	4.83	6000
1995-11-14	4.85	4.85	4.83	4.83	1800
1995-11-15	4.83	4.88	4.83	4.88	6600
1995-11-16	4.96	4.96	4.83	4.83	3000
1995-11-17	4.83	4.96	4.83	4.96	2400
1995-11-20	4.96	4.96	4.96	4.96	3000
1995-11-21	4.83	4.83	4.83	4.83	2400
1995-11-22	4.83	4.83	4.83	4.83	600
1995-11-24	4.83	4.83	4.83	4.83	1200
1995-11-27	4.83	4.83	4.83	4.83	600
1995-11-28	4.92	4.92	4.83	4.83	4800
1995-11-29	4.83	4.83	4.83	4.83	600
1995-11-30	4.92	4.92	4.83	4.92	61794
1995-12-01	4.92	4.92	4.83	4.88	121794
1995-12-04	4.96	4.96	4.83	4.96	3000
1995-12-05	4.96	4.96	4.83	4.83	1200
1995-12-06	4.83	4.83	4.83	4.83	1800
1995-12-07	4.96	4.96	4.83	4.83	2400
1995-12-08	4.96	5.00	4.96	5.00	67194
1995-12-11	5.08	5.13	4.96	5.13	19800
1995-12-12	5.08	5.08	5.08	5.08	7200
1995-12-14	5.17	5.17	5.17	5.17	3000
1995-12-15	5.04	5.04	5.04	5.04	1200
1995-12-18	5.04	5.04	5.04	5.04	9000
1995-12-19	5.04	5.04	5.04	5.04	600
1995-12-20	5.17	5.17	5.04	5.04	1200
1995-12-21	5.04	5.17	5.04	5.17	8400
1995-12-22	5.08	5.08	5.08	5.08	3600
1995-12-29	5.08	5.08	5.08	5.08	600
1996-01-02	5.08	5.08	5.08	5.08	600
1996-01-03	5.17	5.21	5.08	5.21	7800
1996-01-04	5.21	5.21	5.08	5.08	6600
1996-01-05	5.21	5.21	5.21	5.21	20994
1996-01-09	5.13	5.25	5.13	5.25	8400
1996-01-10	5.13	5.13	5.13	5.13	2400
1996-01-11	5.13	5.13	5.13	5.13	3600
1996-01-12	5.17	5.25	5.13	5.17	39594
1996-01-17	5.13	5.13	5.13	5.13	3600
1996-01-19	5.13	5.25	5.13	5.19	18000
1996-01-22	5.17	5.25	5.17	5.25	31194
1996-01-23	5.25	5.25	5.25	5.25	1200
1996-01-24	5.25	5.25	5.25	5.25	9000
1996-01-25	5.25	5.29	5.25	5.29	32994
1996-01-26	5.29	5.46	5.29	5.46	33594
1996-01-29	5.38	5.50	5.38	5.44	28194
1996-01-31	5.38	5.38	5.38	5.38	32994
1996-02-01	5.50	5.50	5.50	5.50	23394
1996-02-05	5.54	5.58	5.50	5.50	106194
1996-02-06	5.58	5.58	5.50	5.50	16800
1996-02-07	5.58	5.58	5.50	5.58	20994
1996-02-08	5.50	5.50	5.50	5.50	60594
1996-02-09	5.50	5.58	5.50	5.50	6600
1996-02-12	5.54	5.56	5.50	5.56	18600
1996-02-13	5.58	5.67	5.58	5.58	68994
1996-02-14	5.54	5.54	5.54	5.54	9000
1996-02-15	5.54	5.67	5.54	5.67	32994
1996-02-16	5.67	5.67	5.67	5.67	3000
1996-02-20	5.54	5.65	5.54	5.54	47994
1996-02-21	5.54	5.54	5.54	5.54	9000
1996-02-22	5.54	5.54	5.54	5.54	1200
1996-02-23	5.60	5.67	5.54	5.67	26994
1996-02-26	5.54	5.54	5.54	5.54	600
1996-02-27	5.54	5.54	5.54	5.54	4200
1996-02-28	5.60	5.67	5.54	5.67	20394
1996-02-29	5.60	5.67	5.54	5.67	30594
1996-03-01	5.54	5.54	5.54	5.54	4800
1996-03-04	5.67	5.67	5.58	5.58	1200
1996-03-06	5.67	5.67	5.67	5.67	600
1996-03-07	5.58	5.58	5.58	5.58	6000
1996-03-08	5.67	5.67	5.54	5.54	31194
1996-03-11	5.50	5.67	5.50	5.58	13800
1996-03-12	5.67	5.67	5.54	5.58	176988
1996-03-13	5.67	5.67	5.50	5.50	6600
1996-03-15	5.63	5.63	5.63	5.63	9000
1996-03-18	5.54	5.54	5.54	5.54	6000
1996-03-19	5.58	5.58	5.58	5.58	12600
1996-03-20	5.58	5.58	5.58	5.58	44394
1996-03-21	5.54	5.54	5.54	5.54	2400
1996-03-22	5.57	5.57	5.57	5.57	6000
1996-03-25	5.58	5.58	5.58	5.58	106794
1996-03-26	5.54	5.54	5.54	5.54	4200
1996-03-27	5.54	5.58	5.54	5.58	7800
1996-03-28	5.54	5.54	5.54	5.54	13200
1996-04-01	5.63	5.63	5.58	5.58	8400
1996-04-02	5.58	5.58	5.54	5.54	2400
1996-04-03	5.58	5.58	5.58	5.58	6000
1996-04-08	5.58	5.60	5.54	5.54	24594
1996-04-09	5.56	5.60	5.54	5.54	16800
1996-04-10	5.54	5.54	5.54	5.54	6000
1996-04-11	5.54	5.54	5.50	5.52	56394
1996-04-12	5.50	5.50	5.50	5.50	1200
1996-04-15	5.63	5.63	5.63	5.63	600
1996-04-16	5.50	5.50	5.50	5.50	3600
1996-04-18	5.56	5.56	5.50	5.50	7800
1996-04-19	5.50	5.50	5.50	5.50	23394
1996-04-22	5.50	5.63	5.50	5.50	79194
1996-04-23	5.50	5.50	5.50	5.50	32994
1996-04-24	5.58	5.58	5.50	5.50	79194
1996-04-25	5.50	5.54	5.50	5.50	4800
1996-04-26	5.50	5.58	5.50	5.50	50994
1996-04-29	5.52	5.54	5.50	5.50	91794
1996-04-30	5.50	5.50	5.50	5.50	1800
1996-05-02	5.50	5.58	5.50	5.58	18000
1996-05-03	5.50	5.54	5.50	5.52	8400
1996-05-06	5.50	5.50	5.50	5.50	600
1996-05-08	5.50	5.52	5.50	5.52	6000
1996-05-09	5.52	5.54	5.50	5.50	67194
1996-05-10	5.50	5.50	5.50	5.50	600
1996-05-13	5.50	5.58	5.50	5.58	1200
1996-05-14	5.58	5.58	5.58	5.58	600
1996-05-16	5.50	5.52	5.50	5.52	9000
1996-05-17	5.54	5.54	5.54	5.54	600
1996-05-20	5.50	5.58	5.50	5.58	1800
1996-05-21	5.50	5.54	5.50	5.54	9600
1996-05-23	5.50	5.54	5.50	5.54	21594
1996-05-24	5.50	5.52	5.50	5.50	64194
1996-05-28	5.50	5.54	5.50	5.50	34794
1996-05-29	5.50	5.50	5.50	5.50	3000
1996-05-30	5.50	5.54	5.50	5.50	34794
1996-05-31	5.50	5.52	5.50	5.52	7800
1996-06-03	5.58	5.58	5.50	5.50	3600
1996-06-04	5.50	5.50	5.50	5.50	1800
1996-06-05	5.50	5.50	5.50	5.50	2400
1996-06-06	5.50	5.50	5.50	5.50	37794
1996-06-07	5.51	5.58	5.50	5.58	6600
1996-06-10	5.50	5.50	5.50	5.50	1200
1996-06-11	5.58	5.58	5.58	5.58	1200
1996-06-13	5.50	5.50	5.50	5.50	7200
1996-06-14	5.58	5.58	5.58	5.58	3000
1996-06-17	5.52	5.52	5.50	5.50	4200
1996-06-18	5.50	5.50	5.50	5.50	3000
1996-06-19	5.50	5.52	5.50	5.50	7800
1996-06-20	5.50	5.52	5.50	5.52	14400
1996-06-21	5.50	5.50	5.50	5.50	6000
1996-06-24	5.63	5.63	5.50	5.50	1200
1996-06-26	5.52	5.52	5.52	5.52	7800
1996-07-02	5.50	5.54	5.50	5.54	15000
1996-07-03	5.58	5.58	5.58	5.58	1200
1996-07-08	5.50	5.51	5.50	5.51	20394
1996-07-09	5.46	5.46	5.46	5.46	1200
1996-07-10	5.50	5.50	5.50	5.50	3000
1996-07-11	5.46	5.47	5.46	5.46	12000
1996-07-12	5.46	5.46	5.46	5.46	600
1996-07-15	5.46	5.46	5.46	5.46	13200
1996-07-16	5.46	5.46	5.46	5.46	4200
1996-07-17	5.58	5.58	5.46	5.46	50394
1996-07-19	5.46	5.46	5.46	5.46	10800
1996-07-22	5.46	5.46	5.46	5.46	25194
1996-07-24	5.46	5.46	5.46	5.46	2400
1996-07-25	5.46	5.46	5.46	5.46	1800
1996-07-26	5.46	5.46	5.46	5.46	5400
1996-07-29	5.48	5.48	5.48	5.48	6600
1996-07-30	5.58	5.58	5.58	5.58	2400
1996-08-06	5.46	5.50	5.46	5.50	2400
1996-08-07	5.46	5.48	5.46	5.48	5400
1996-08-08	5.50	5.50	5.46	5.46	6000
1996-08-09	5.46	5.46	5.46	5.46	1200
1996-08-12	5.48	5.48	5.46	5.46	3600
1996-08-13	5.46	5.50	5.46	5.50	62394
1996-08-14	5.50	5.50	5.50	5.50	1800
1996-08-15	5.46	5.48	5.46	5.48	3600
1996-08-16	5.50	5.50	5.46	5.46	4200
1996-08-19	5.46	5.54	5.46	5.54	2400
1996-08-20	5.48	5.50	5.48	5.50	23994
1996-08-21	5.58	5.58	5.46	5.54	18600
1996-08-22	5.58	5.58	5.54	5.54	6600
1996-08-28	5.58	5.58	5.58	5.58	1800
1996-08-30	5.50	5.58	5.50	5.58	13200
1996-09-03	5.54	5.58	5.50	5.56	56394
1996-09-04	5.58	5.67	5.58	5.63	14400
1996-09-05	5.75	5.75	5.67	5.67	48594
1996-09-06	5.71	5.71	5.69	5.71	11400
1996-09-09	5.71	5.71	5.71	5.71	4800
1996-09-10	5.71	5.71	5.71	5.71	600
1996-09-11	5.63	5.67	5.63	5.67	24594
1996-09-12	5.63	5.63	5.63	5.63	600
1996-09-13	5.71	5.71	5.71	5.71	1800
1996-09-17	5.71	5.71	5.71	5.71	1800
1996-09-18	5.71	5.71	5.63	5.65	15600
1996-09-19	5.63	5.67	5.63	5.65	12600
1996-09-20	5.71	5.71	5.71	5.71	7200
1996-09-23	5.63	5.65	5.63	5.63	26394
1996-09-24	5.71	5.71	5.71	5.71	1200
1996-09-25	5.71	5.71	5.71	5.71	1800
1996-10-02	5.75	5.75	5.75	5.75	3600
1996-10-08	5.63	5.63	5.63	5.63	600
1996-10-09	5.63	5.65	5.63	5.65	23994
1996-10-10	5.75	5.75	5.75	5.75	6000
1996-10-15	5.63	5.75	5.63	5.75	6600
1996-10-16	5.75	5.75	5.71	5.75	22794
1996-10-17	5.79	5.79	5.75	5.75	1800
1996-10-21	5.67	5.67	5.67	5.67	4800
1996-10-22	5.67	5.67	5.67	5.67	600
1996-10-28	5.67	5.67	5.67	5.67	600
1996-10-30	5.79	5.96	5.79	5.96	82194
1996-10-31	5.96	5.96	5.88	5.96	3600
1996-11-01	5.96	6.17	5.96	6.17	65994
1996-11-04	6.17	6.17	6.17	6.17	600
1996-11-05	6.17	6.17	6.08	6.08	22794
1996-11-06	6.13	6.17	6.13	6.17	19200
1996-11-07	6.17	6.17	6.17	6.17	1800
1996-11-08	6.17	6.17	6.08	6.08	5400
1996-11-12	6.17	6.17	6.08	6.15	8400
1996-11-13	6.17	6.25	6.17	6.25	70794
1996-11-14	6.25	6.25	6.23	6.25	13800
1996-11-15	6.25	6.25	6.23	6.23	2400
1996-11-18	6.25	6.25	6.25	6.25	12000
1996-11-19	6.25	6.33	6.25	6.33	25794
1996-11-20	6.29	6.33	6.25	6.25	14400
1996-11-21	6.29	6.29	6.29	6.29	3000
1996-11-22	6.33	6.42	6.33	6.42	28794
1996-11-25	6.42	6.42	6.29	6.42	12600
1996-11-26	6.42	6.42	6.42	6.42	1800
1996-11-27	6.42	6.71	6.42	6.71	116994
1996-11-29	6.63	6.63	6.63	6.63	1800
1996-12-02	6.63	6.71	6.58	6.71	13800
1996-12-03	6.71	6.88	6.71	6.83	152988
1996-12-04	6.75	6.88	6.75	6.88	18000
1996-12-05	6.92	7.00	6.75	6.83	149988
1996-12-06	6.75	6.75	6.38	6.60	237588
1996-12-09	6.75	6.75	6.50	6.75	3600
1996-12-10	6.75	6.81	6.56	6.75	40400
1996-12-11	6.69	6.69	6.50	6.63	7200
1996-12-12	6.63	6.75	6.50	6.75	12800
1996-12-13	6.50	6.75	6.50	6.75	6000
1996-12-16	6.75	6.75	6.50	6.50	2400
1996-12-17	6.69	6.69	6.69	6.69	7600
1996-12-18	6.75	6.75	6.75	6.75	800
1996-12-19	6.50	6.50	6.50	6.50	1600
1996-12-20	6.75	6.75	6.75	6.75	6800
1996-12-23	6.75	6.75	6.50	6.50	2000
1996-12-26	6.56	6.56	6.56	6.56	2400
1996-12-30	6.50	6.75	6.50	6.50	2000
1996-12-31	6.63	6.75	6.63	6.75	3600
1997-01-02	6.69	6.69	6.64	6.69	2000
1997-01-03	6.69	6.69	6.50	6.50	27200
1997-01-06	6.69	6.75	6.50	6.63	4800
1997-01-07	6.69	6.69	6.63	6.63	5200
1997-01-08	6.75	6.75	6.75	6.75	1600
1997-01-09	6.56	6.75	6.50	6.56	51600
1997-01-10	6.75	6.75	6.75	6.75	2000
1997-01-13	6.50	6.75	6.50	6.50	3200
1997-01-14	6.75	6.75	6.50	6.75	11600
1997-01-15	6.75	6.75	6.50	6.50	39600
1997-01-16	6.50	6.50	6.50	6.50	4800
1997-01-20	6.59	6.75	6.59	6.75	3600
1997-01-21	6.59	6.75	6.59	6.59	1600
1997-01-22	6.50	6.50	6.50	6.50	3600
1997-01-24	6.56	6.56	6.50	6.50	16000
1997-01-27	6.75	6.75	6.75	6.75	800
1997-01-28	6.75	6.75	6.50	6.56	6000
1997-01-29	6.75	6.75	6.50	6.50	1600
1997-01-30	6.75	6.75	6.75	6.75	800
1997-01-31	6.75	6.75	6.56	6.69	11200
1997-02-03	6.69	6.69	6.50	6.50	6000
1997-02-04	6.50	6.63	6.38	6.63	5200
1997-02-05	6.44	6.44	6.44	6.44	5600
1997-02-06	6.63	6.63	6.38	6.63	12800
1997-02-07	6.63	6.63	6.63	6.63	400
1997-02-10	6.59	6.59	6.38	6.38	8000
1997-02-11	6.59	6.59	6.38	6.53	8000
1997-02-12	6.63	6.63	6.44	6.44	12800
1997-02-13	6.63	6.63	6.59	6.63	8400
1997-02-14	6.50	6.50	6.50	6.50	4400
1997-02-18	6.63	6.63	6.59	6.63	102400
1997-02-19	6.63	6.69	6.50	6.69	91200
1997-02-20	6.69	6.75	6.56	6.75	30800
1997-02-21	6.75	6.75	6.69	6.75	6800
1997-02-24	6.75	6.75	6.75	6.75	8800
1997-02-25	6.75	6.88	6.75	6.88	29200
1997-02-26	6.69	6.94	6.69	6.88	78000
1997-02-27	6.77	6.88	6.69	6.88	16800
1997-02-28	6.88	6.88	6.77	6.77	12800
1997-03-03	6.81	6.88	6.75	6.75	6800
1997-03-04	6.84	6.94	6.84	6.84	6000
1997-03-05	6.78	6.78	6.78	6.78	2400
1997-03-06	6.84	6.84	6.75	6.84	19600
1997-03-07	6.94	6.94	6.75	6.84	9600
1997-03-10	6.94	6.94	6.75	6.75	4000
1997-03-11	6.78	6.78	6.78	6.78	400
1997-03-12	6.94	6.94	6.84	6.84	4000
1997-03-13	6.75	6.94	6.75	6.88	4400
1997-03-17	6.75	6.94	6.75	6.94	1200
1997-03-18	6.94	6.94	6.81	6.81	10400
1997-03-19	6.84	6.88	6.84	6.88	9600
1997-03-20	6.81	6.94	6.81	6.94	9200
1997-03-21	6.88	7.00	6.84	6.84	8800
1997-03-24	7.00	7.00	7.00	7.00	800
1997-03-25	6.97	7.00	6.84	7.00	5600
1997-03-26	6.88	6.98	6.88	6.88	7200
1997-03-31	6.81	6.84	6.81	6.84	16400
1997-04-01	6.81	6.88	6.81	6.88	8800
1997-04-02	7.00	7.00	6.81	6.81	1600
1997-04-03	7.00	7.06	6.81	7.06	16400
1997-04-04	6.88	6.88	6.88	6.88	400
1997-04-07	7.00	7.06	6.88	6.88	8800
1997-04-08	6.94	6.94	6.94	6.94	3200
1997-04-09	7.06	7.06	7.06	7.06	2400
1997-04-10	7.06	7.06	7.06	7.06	800
1997-04-11	6.88	7.00	6.88	6.90	21200
1997-04-14	6.83	6.83	6.83	6.83	1600
1997-04-16	6.81	6.81	6.81	6.81	16400
1997-04-17	6.75	6.86	6.75	6.81	18800
1997-04-18	6.75	6.94	6.75	6.94	3600
1997-04-21	6.94	6.94	6.75	6.75	3600
1997-04-22	6.76	6.84	6.75	6.75	9600
1997-04-23	6.94	6.94	6.94	6.94	2000
1997-04-24	6.81	6.81	6.81	6.81	2400
1997-04-25	6.81	6.81	6.81	6.81	7600
1997-04-28	6.75	6.84	6.75	6.81	4800
1997-04-29	6.84	6.86	6.75	6.86	3200
1997-04-30	6.88	6.88	6.75	6.77	19600
1997-05-01	6.88	6.94	6.75	6.88	10400
1997-05-02	6.78	6.81	6.75	6.81	6400
1997-05-05	6.75	6.75	6.75	6.75	3600
1997-05-06	6.88	6.88	6.75	6.75	1200
1997-05-08	7.00	7.00	7.00	7.00	4000
1997-05-09	6.75	7.00	6.75	6.84	3600
1997-05-12	7.00	7.00	6.94	6.94	4400
1997-05-13	6.94	7.00	6.78	6.94	23600
1997-05-14	6.94	6.94	6.88	6.88	2400
1997-05-15	6.88	6.91	6.88	6.91	8400
1997-05-16	7.00	7.00	6.84	6.88	37600
1997-05-19	6.75	6.75	6.75	6.75	3200
1997-05-20	6.88	6.88	6.88	6.88	4400
1997-05-21	6.75	6.75	6.75	6.75	400
1997-05-22	6.88	7.00	6.88	6.91	13600
1997-05-23	6.75	6.75	6.75	6.75	800
1997-05-27	6.75	6.81	6.75	6.81	2800
1997-05-28	6.75	7.00	6.75	6.75	5200
1997-05-29	6.88	6.91	6.88	6.91	2400
1997-05-30	6.94	6.95	6.75	6.75	26000
1997-06-02	6.84	6.86	6.84	6.86	2800
1997-06-03	6.88	6.89	6.88	6.89	3600
1997-06-04	7.00	7.00	6.91	6.91	4000
1997-06-05	7.00	7.00	6.91	6.91	2000
1997-06-06	7.00	7.00	6.81	6.83	7200
1997-06-09	7.06	7.13	6.94	7.09	38000
1997-06-10	7.19	7.19	7.19	7.19	400
1997-06-11	7.19	7.19	7.00	7.19	25200
1997-06-12	7.19	7.19	7.13	7.13	5200
1997-06-13	7.19	7.19	7.00	7.19	5200
1997-06-16	7.19	7.31	7.19	7.19	44800
1997-06-17	7.19	7.41	7.19	7.25	22800
1997-06-18	7.19	7.25	7.13	7.25	54000
1997-06-19	7.22	7.31	7.09	7.09	34400
1997-06-20	7.25	7.31	7.25	7.31	36400
1997-06-23	7.44	7.44	7.28	7.30	6000
1997-06-24	7.38	7.38	7.38	7.38	1200
1997-06-25	7.25	7.25	7.25	7.25	400
1997-06-26	7.50	7.50	7.50	7.50	2000
1997-06-27	7.50	7.50	7.31	7.50	20000
1997-06-30	7.50	7.50	7.50	7.50	4000
1997-07-01	7.38	7.50	7.38	7.50	11200
1997-07-02	7.50	7.50	7.31	7.38	15600
1997-07-07	7.50	7.69	7.50	7.69	40400
1997-07-08	7.75	7.75	7.69	7.69	800
1997-07-10	7.75	7.88	7.63	7.88	16400
1997-07-11	8.00	8.00	8.00	8.00	400
1997-07-14	8.00	8.00	7.81	7.81	13600
1997-07-15	7.81	8.00	7.81	7.81	9600
1997-07-16	8.06	8.22	8.06	8.22	6400
1997-07-17	8.38	8.38	8.19	8.19	16000
1997-07-18	8.38	8.44	8.38	8.41	15600
1997-07-21	8.44	8.47	8.13	8.47	17200
1997-07-22	8.47	8.47	8.13	8.47	3600
1997-07-23	8.47	8.50	8.13	8.28	16400
1997-07-24	8.56	8.56	8.50	8.53	4800
1997-07-25	8.56	8.66	8.44	8.44	8400
1997-07-28	8.41	8.75	8.41	8.56	21200
1997-07-29	8.50	8.75	8.50	8.75	13200
1997-07-30	8.38	8.38	8.38	8.38	400
1997-07-31	8.56	8.75	8.56	8.63	10800
1997-08-01	8.38	8.38	8.38	8.38	2000
1997-08-04	8.38	8.75	8.38	8.75	2000
1997-08-05	8.75	8.75	8.53	8.75	12400
1997-08-06	8.38	8.38	8.38	8.38	400
1997-08-07	8.56	8.59	8.56	8.59	6800
1997-08-08	8.69	8.88	8.59	8.69	42400
1997-08-11	8.50	8.50	8.50	8.50	400
1997-08-12	8.88	9.06	8.81	8.88	10800
1997-08-13	9.06	9.06	9.06	9.06	400
1997-08-14	8.69	9.06	8.69	8.72	2800
1997-08-15	8.69	8.75	8.69	8.75	3200
1997-08-19	8.69	9.03	8.69	9.03	2800
1997-08-20	9.06	9.06	8.78	9.06	25600
1997-08-21	8.75	8.75	8.75	8.75	3200
1997-08-22	8.97	8.97	8.97	8.97	8000
1997-08-25	8.75	8.75	8.75	8.75	2800
1997-08-27	9.06	9.13	8.88	8.97	8400
1997-08-28	8.88	9.00	8.88	9.00	4000
1997-08-29	8.81	8.91	8.75	8.81	63600
1997-09-02	8.88	8.88	8.83	8.88	4800
1997-09-03	8.94	8.94	8.83	8.88	8000
1997-09-04	8.94	8.94	8.81	8.81	22000
1997-09-05	9.00	9.00	8.88	8.88	7200
1997-09-08	8.84	8.84	8.81	8.84	6800
1997-09-09	8.94	9.00	8.84	8.84	2800
1997-09-10	8.81	8.81	8.75	8.75	4400
1997-09-11	8.94	8.94	8.94	8.94	1200
1997-09-12	8.75	8.75	8.75	8.75	6000
1997-09-17	8.75	8.94	8.75	8.94	1600
1997-09-19	8.75	8.75	8.75	8.75	2400
1997-09-22	9.13	9.13	9.13	9.13	1200
1997-09-23	8.88	8.88	8.88	8.88	6800
1997-09-25	8.81	8.88	8.81	8.81	18800
1997-09-26	8.81	9.06	8.81	9.06	4000
1997-09-29	8.88	8.88	8.88	8.88	800
1997-09-30	9.00	9.00	9.00	9.00	2800
1997-10-02	9.13	9.50	9.06	9.25	30000
1997-10-03	9.25	9.50	9.25	9.31	14400
1997-10-06	9.47	9.47	9.47	9.47	4000
1997-10-07	9.38	9.44	9.38	9.44	1200
1997-10-08	9.31	9.31	9.31	9.31	4000
1997-10-09	9.31	9.41	9.13	9.22	48400
1997-10-10	9.25	9.25	9.22	9.22	1200
1997-10-13	9.22	9.22	9.22	9.22	800
1997-10-14	9.22	9.22	9.22	9.22	400
1997-10-16	9.47	9.47	9.22	9.22	3200
1997-10-17	9.47	9.47	9.47	9.47	800
1997-10-20	9.44	9.47	9.09	9.19	17600
1997-10-21	9.22	9.22	9.19	9.19	8800
1997-10-22	9.19	9.47	9.19	9.19	20000
1997-10-23	9.19	9.19	9.19	9.19	5600
1997-10-27	9.44	9.44	9.13	9.13	10000
1997-10-28	8.75	9.13	8.75	8.81	29200
1997-10-29	9.00	9.00	8.81	9.00	8400
1997-10-30	8.94	8.94	8.75	8.75	9200
1997-11-04	9.09	9.09	9.09	9.09	800
1997-11-06	9.13	9.38	8.97	8.97	3600
1997-11-07	8.84	8.84	8.84	8.84	3200
1997-11-10	9.13	9.13	8.88	8.91	4000
1997-11-11	8.81	8.94	8.81	8.94	10000
1997-11-12	8.81	8.86	8.81	8.86	10800
1997-11-13	8.95	8.95	8.88	8.88	2000
1997-11-14	8.89	8.89	8.88	8.88	1200
1997-11-18	8.94	8.94	8.88	8.91	3200
1997-11-19	8.81	8.84	8.81	8.81	4400
1997-11-20	8.78	8.78	8.78	8.78	400
1997-11-21	8.81	8.81	8.81	8.81	4000
1997-11-24	8.78	8.78	8.78	8.78	20000
1997-11-25	8.78	8.80	8.78	8.80	15200
1997-11-26	8.84	8.84	8.78	8.81	14000
1997-11-28	8.88	8.88	8.88	8.88	400
1997-12-01	8.84	8.84	8.84	8.84	400
1997-12-02	8.88	8.88	8.78	8.78	9200
1997-12-03	8.94	8.94	8.78	8.78	4800
1997-12-04	8.97	9.47	8.97	9.38	38400
1997-12-05	9.47	9.47	9.13	9.31	26800
1997-12-08	9.47	9.47	9.38	9.47	8000
1997-12-09	9.47	9.47	9.25	9.47	24000
1997-12-10	9.31	9.69	9.31	9.38	18800
1997-12-11	9.69	9.69	9.69	9.69	1200
1997-12-12	9.63	9.69	9.56	9.56	9200
1997-12-15	9.59	9.94	9.59	9.88	9200
1997-12-16	9.88	10.06	9.88	10.06	3200
1997-12-17	10.06	10.22	10.00	10.13	24000
1997-12-18	10.38	10.38	10.13	10.13	22400
1997-12-19	10.44	10.44	10.25	10.25	5200
1997-12-22	10.25	10.25	10.00	10.00	3600
1997-12-26	10.44	10.44	10.44	10.44	3600
1997-12-29	10.44	10.50	10.44	10.50	16800
1997-12-30	10.53	10.81	10.50	10.50	19200
1998-01-05	11.00	11.06	11.00	11.06	5200
1998-01-07	11.19	11.19	10.81	10.81	1200
1998-01-08	11.19	11.50	11.19	11.50	20000
1998-01-09	11.38	11.63	11.13	11.47	54400
1998-01-12	11.00	11.31	10.94	11.31	20800
1998-01-13	11.25	11.25	11.25	11.25	400
1998-01-14	11.50	11.50	11.50	11.50	1600
1998-01-15	11.50	11.50	11.31	11.31	4000
1998-01-16	11.00	11.00	11.00	11.00	400
1998-01-20	11.50	11.50	11.44	11.44	2800
1998-01-21	11.13	11.59	11.13	11.59	4400
1998-01-22	11.13	11.56	11.13	11.56	8000
1998-01-23	11.41	11.63	11.41	11.56	49200
1998-01-26	11.31	11.50	11.31	11.50	2800
1998-01-27	11.38	11.38	11.34	11.34	4400
1998-01-28	11.41	11.56	11.34	11.34	12800
1998-01-29	11.34	11.47	11.34	11.47	18000
1998-02-02	11.63	11.63	11.38	11.63	3600
1998-02-03	11.38	11.38	11.38	11.38	400
1998-02-04	11.56	11.94	11.56	11.94	8800
1998-02-05	12.00	12.00	12.00	12.00	4000
1998-02-06	12.00	12.00	11.94	11.94	6400
1998-02-09	12.19	12.31	12.00	12.31	15600
1998-02-10	12.38	12.38	12.19	12.25	23600
1998-02-11	12.50	12.50	12.38	12.50	14000
1998-02-12	12.38	12.56	12.38	12.56	4400
1998-02-13	12.44	13.25	12.44	13.19	26400
1998-02-17	13.31	13.31	13.00	13.31	10000
1998-02-18	13.31	13.31	12.88	12.94	24800
1998-02-19	12.88	13.00	12.88	13.00	20400
1998-02-20	13.13	13.13	12.81	12.81	3200
1998-02-23	12.75	12.75	12.69	12.69	26800
1998-02-24	12.75	12.75	12.66	12.66	16000
1998-02-25	13.13	13.13	12.63	12.69	5200
1998-02-26	12.53	12.53	12.53	12.53	18800
1998-02-27	12.50	12.50	12.38	12.38	12000
1998-03-02	12.28	12.28	11.31	12.00	32800
1998-03-03	11.75	11.81	11.69	11.69	24400
1998-03-04	11.25	11.73	11.25	11.69	20400
1998-03-05	11.63	11.63	11.31	11.31	8400
1998-03-06	11.38	11.56	11.31	11.56	83600
1998-03-09	11.38	11.38	11.38	11.38	2400
1998-03-10	11.50	11.50	11.31	11.47	36000
1998-03-11	11.75	11.75	11.75	11.75	4400
1998-03-12	11.34	11.50	11.34	11.44	42000
1998-03-13	11.63	11.63	11.44	11.63	7200
1998-03-16	11.69	11.88	11.69	11.69	10800
1998-03-17	11.69	11.75	11.69	11.75	5600
1998-03-18	11.81	11.81	11.63	11.63	4800
1998-03-19	11.75	11.75	11.75	11.75	800
1998-03-20	11.81	11.81	11.63	11.63	16000
1998-03-23	11.56	11.56	11.38	11.38	13600
1998-03-24	11.63	11.63	11.44	11.63	2800
1998-03-25	11.50	11.56	11.48	11.50	20800
1998-03-26	11.63	11.63	11.50	11.62	16000
1998-03-27	11.63	11.63	11.63	11.63	1200
1998-03-31	11.59	11.66	11.55	11.66	7200
1998-04-01	11.59	11.75	11.56	11.75	25600
1998-04-02	11.78	11.88	11.69	11.88	30000
1998-04-03	11.81	12.13	11.75	12.13	15200
1998-04-06	12.25	12.38	12.13	12.13	7200
1998-04-07	12.06	12.06	11.88	11.88	7200
1998-04-08	12.13	12.13	11.91	11.91	7200
1998-04-09	12.13	12.13	12.00	12.00	11600
1998-04-13	12.13	12.69	12.13	12.69	24800
1998-04-14	12.38	12.69	12.38	12.56	17600
1998-04-15	12.50	12.50	12.14	12.31	41200
1998-04-16	12.14	12.14	12.13	12.13	14400
1998-04-17	12.25	12.25	12.25	12.25	400
1998-04-20	12.25	12.25	12.25	12.25	800
1998-04-21	12.19	12.31	12.19	12.19	14000
1998-04-22	12.31	12.44	12.31	12.31	4000
1998-04-23	12.25	12.38	12.13	12.13	2800
1998-04-24	12.13	12.38	12.00	12.00	6800
1998-04-27	12.00	12.00	11.75	11.75	38800
1998-04-28	11.94	11.94	11.94	11.94	2400
1998-04-29	11.81	11.81	11.81	11.81	2400
1998-04-30	11.81	12.00	11.81	11.88	9200
1998-05-01	12.13	12.13	12.00	12.00	8400
1998-05-04	11.88	11.88	11.63	11.75	33600
1998-05-05	11.81	11.81	11.75	11.75	800
1998-05-06	11.66	11.66	11.63	11.63	2000
1998-05-07	11.75	11.81	11.69	11.69	17200
1998-05-08	11.81	11.81	11.63	11.63	24800
1998-05-11	11.59	11.63	11.59	11.63	2800
1998-05-12	11.69	11.69	11.66	11.66	1600
1998-05-13	11.75	11.75	11.66	11.75	27200
1998-05-14	11.75	11.75	11.69	11.69	33600
1998-05-15	11.69	11.81	11.69	11.81	1600
1998-05-18	11.69	11.69	11.69	11.69	800
1998-05-19	11.69	11.69	11.56	11.56	800
1998-05-20	11.81	11.81	11.50	11.50	20400
1998-05-21	11.50	11.69	11.50	11.69	1600
1998-05-22	11.69	11.69	11.69	11.69	2000
1998-05-26	11.63	11.63	11.63	11.63	2400
1998-05-27	11.38	11.38	11.13	11.31	49600
1998-05-28	11.44	11.44	11.44	11.44	800
1998-05-29	11.44	11.44	11.25	11.25	16000
1998-06-01	11.13	11.13	10.81	10.81	16000
1998-06-02	11.06	11.13	11.06	11.06	12800
1998-06-04	11.19	11.19	11.13	11.13	8000
1998-06-05	11.25	11.25	11.16	11.16	3200
1998-06-08	11.06	11.25	11.06	11.06	16000
1998-06-09	11.25	11.27	11.13	11.13	19600
1998-06-10	11.22	11.38	11.19	11.19	7600
1998-06-11	11.16	11.34	11.16	11.28	14000
1998-06-12	11.34	11.47	11.31	11.44	24400
1998-06-15	11.63	12.00	11.63	11.94	40400
1998-06-16	11.81	11.92	11.75	11.78	23600
1998-06-17	11.89	11.89	11.66	11.66	22000
1998-06-18	11.81	11.94	11.81	11.94	46000
1998-06-19	11.94	11.94	11.75	11.94	46400
1998-06-22	11.81	12.25	11.81	12.19	10800
1998-06-24	12.00	12.25	11.94	12.25	20400
1998-06-25	12.00	12.00	12.00	12.00	3200
1998-06-26	12.19	12.50	12.16	12.31	41200
1998-06-29	12.38	12.38	12.05	12.13	31600
1998-06-30	12.38	12.38	11.88	11.88	53600
1998-07-01	11.88	11.88	11.66	11.66	28800
1998-07-02	12.13	12.13	11.88	11.94	21200
1998-07-06	11.91	11.94	11.91	11.94	4000
1998-07-07	12.06	12.38	12.03	12.38	12000
1998-07-08	12.22	12.22	12.19	12.19	2000
1998-07-09	12.00	12.19	12.00	12.19	6800
1998-07-10	12.19	12.19	12.19	12.19	6400
1998-07-13	12.19	12.38	12.19	12.38	8000
1998-07-14	12.38	12.38	12.13	12.13	4800
1998-07-15	12.13	12.31	12.06	12.31	14400
1998-07-16	12.22	12.22	12.22	12.22	10800
1998-07-17	12.31	12.31	12.13	12.13	2000
1998-07-21	12.00	12.13	12.00	12.13	1600
1998-07-22	12.16	12.28	12.16	12.28	9600
1998-07-23	12.13	12.25	12.00	12.04	42800
1998-07-24	11.94	11.97	11.94	11.97	5200
1998-07-27	11.56	11.66	11.56	11.64	15200
1998-07-28	11.81	11.81	11.77	11.78	6800
1998-07-29	11.88	11.88	11.88	11.88	5200
1998-07-30	12.00	12.00	12.00	12.00	400
1998-07-31	11.53	11.53	11.50	11.50	1200
1998-08-03	11.63	11.63	11.59	11.59	3600
1998-08-04	11.41	11.41	11.03	11.03	17200
1998-08-05	11.19	11.25	11.00	11.09	8800
1998-08-06	11.00	11.38	11.00	11.38	2800
1998-08-07	11.44	11.44	11.44	11.44	2000
1998-08-10	11.25	11.50	11.25	11.50	3600
1998-08-11	11.34	11.34	11.34	11.34	2000
1998-08-12	11.34	11.34	11.34	11.34	1600
1998-08-13	11.25	11.25	11.14	11.14	29200
1998-08-14	11.13	11.38	11.13	11.38	6800
1998-08-17	11.13	11.13	11.13	11.13	26000
1998-08-18	11.00	11.00	11.00	11.00	8000
1998-08-19	11.38	11.38	10.94	11.13	8000
1998-08-20	10.94	10.94	10.88	10.88	31600
1998-08-21	10.50	10.50	10.25	10.25	11200
1998-08-24	10.25	10.28	9.94	9.94	23600
1998-08-25	10.13	10.63	10.13	10.50	28800
1998-08-26	10.38	10.38	10.13	10.13	2000
1998-08-27	10.25	10.25	9.92	10.25	18800
1998-08-28	10.22	10.50	9.88	10.00	16000
1998-08-31	9.88	9.88	9.56	9.56	21600
1998-09-01	9.38	9.56	9.06	9.56	29600
1998-09-02	9.56	9.56	9.19	9.42	4800
1998-09-03	9.38	9.38	9.25	9.25	10400
1998-09-04	9.13	9.13	8.69	9.00	19600
1998-09-08	9.06	9.25	8.69	9.00	29200
1998-09-09	9.00	9.00	8.69	8.81	16000
1998-09-10	8.63	8.63	8.56	8.59	12400
1998-09-11	8.56	8.81	8.44	8.44	23200
1998-09-14	8.89	8.95	8.63	8.88	13200
1998-09-15	9.13	9.13	8.38	8.69	26800
1998-09-16	8.44	8.75	8.44	8.63	26000
1998-09-17	8.75	8.75	8.38	8.67	18800
1998-09-18	9.25	9.25	8.75	8.88	10800
1998-09-21	8.75	9.01	8.56	8.56	52000
1998-09-22	8.63	8.97	8.63	8.75	44400
1998-09-23	9.00	9.00	8.75	8.97	38800
1998-09-24	9.25	9.38	8.75	9.38	2000
1998-09-25	9.38	9.38	8.56	8.75	19600
1998-09-28	8.50	8.75	8.50	8.75	24000
1998-09-29	8.63	9.25	8.63	9.25	8800
1998-09-30	9.44	9.44	8.88	9.13	13600
1998-10-01	8.89	9.13	8.89	9.06	8800
1998-10-02	9.38	9.47	9.31	9.34	58400
1998-10-05	9.19	9.19	9.19	9.19	4400
1998-10-06	9.19	9.25	9.00	9.14	64800
1998-10-07	9.06	9.06	8.91	8.91	30400
1998-10-08	8.50	8.50	7.75	8.41	29600
1998-10-09	8.50	8.69	8.50	8.69	32400
1998-10-12	8.50	8.69	8.50	8.69	1200
1998-10-13	8.69	8.88	8.69	8.78	2800
1998-10-14	8.88	8.88	8.69	8.69	1200
1998-10-15	9.00	9.25	9.00	9.25	4400
1998-10-16	9.00	9.29	9.00	9.29	8000
1998-10-19	9.34	9.36	9.34	9.36	800
1998-10-20	9.50	9.56	9.50	9.56	1200
1998-10-21	9.25	9.75	9.25	9.59	8000
1998-10-22	9.69	9.75	9.66	9.75	11200
1998-10-23	9.75	9.76	9.50	9.50	2000
1998-10-26	9.75	9.75	9.75	9.75	11600
1998-10-27	10.13	10.19	10.00	10.14	19600
1998-10-28	10.31	10.75	10.31	10.75	18000
1998-10-30	10.75	11.25	10.75	11.22	8400
1998-11-02	11.19	11.19	11.00	11.00	4400
1998-11-03	10.94	11.13	10.94	11.13	11600
1998-11-04	11.06	11.06	10.94	10.94	8400
1998-11-05	11.00	11.00	10.88	11.00	20000
1998-11-09	11.22	11.22	11.22	11.22	3200
1998-11-10	10.75	10.75	10.75	10.75	400
1998-11-11	11.00	11.00	10.75	10.75	2000
1998-11-12	10.75	10.75	10.56	10.59	5600
1998-11-16	10.47	10.55	10.31	10.39	11200
1998-11-17	10.47	10.47	10.47	10.47	400
1998-11-18	10.31	10.31	10.31	10.31	400
1998-11-19	10.31	10.31	10.22	10.22	1600
1998-11-20	10.13	10.13	10.13	10.13	1200
1998-11-23	10.47	10.47	10.13	10.13	2400
1998-11-24	10.06	10.06	10.06	10.06	1200
1998-11-25	10.38	10.38	10.00	10.00	2000
1998-11-27	10.38	10.38	10.38	10.38	2000
1998-12-01	10.25	10.31	10.19	10.20	10000
1998-12-02	10.28	10.28	10.28	10.28	400
1998-12-03	10.00	10.25	10.00	10.19	2800
1998-12-04	10.11	10.22	10.11	10.22	2000
1998-12-07	10.11	10.13	9.88	9.94	22800
1998-12-08	9.75	10.03	9.50	9.75	13200
1998-12-09	9.50	9.50	9.19	9.50	27200
1998-12-10	9.38	9.44	9.19	9.19	12400
1998-12-11	9.22	9.44	9.22	9.31	4000
1998-12-14	9.22	9.31	9.09	9.19	4400
1998-12-15	9.13	9.22	9.00	9.22	3600
1998-12-16	9.13	9.28	9.13	9.16	6000
1998-12-17	9.38	9.50	9.38	9.41	12400
1998-12-18	9.33	9.44	9.33	9.33	50800
1998-12-21	9.50	9.50	9.41	9.42	28800
1998-12-22	9.38	9.47	9.38	9.38	8400
1998-12-23	9.38	9.47	9.06	9.25	21200
1998-12-28	9.16	9.25	9.16	9.22	8000
1998-12-29	9.22	9.31	9.00	9.31	18000
1998-12-30	9.31	9.50	9.28	9.28	13600
1998-12-31	9.50	9.50	9.19	9.28	24800
1999-01-04	9.25	9.38	9.25	9.31	26400
1999-01-05	9.56	9.63	9.31	9.38	44400
1999-01-06	9.56	9.63	9.38	9.63	22800
1999-01-07	9.81	10.19	9.81	10.00	43200
1999-01-08	10.25	10.25	10.00	10.00	8400
1999-01-11	10.13	10.13	10.13	10.13	1200
1999-01-12	10.00	10.00	9.88	9.94	4800
1999-01-13	9.75	9.91	9.75	9.81	26800
1999-01-14	9.63	9.88	9.63	9.88	3600
1999-01-15	9.63	10.03	9.63	10.03	24400
1999-01-19	9.81	9.81	9.63	9.75	5600
1999-01-21	9.63	9.94	9.06	9.25	25200
1999-01-22	9.44	9.94	9.13	9.94	9600
1999-01-25	9.94	9.94	9.56	9.94	2400
1999-01-26	9.19	9.94	9.19	9.94	9200
1999-01-27	9.69	9.75	9.25	9.25	18400
1999-01-28	9.25	9.38	9.25	9.34	13200
1999-01-29	9.30	9.34	9.30	9.30	1600
1999-02-01	9.44	9.44	9.25	9.25	5200
1999-02-02	9.25	9.34	9.19	9.25	12000
1999-02-03	9.16	9.16	9.16	9.16	400
1999-02-04	9.16	9.16	9.16	9.16	2400
1999-02-05	9.13	9.13	9.13	9.13	1200
1999-02-08	9.13	9.22	9.06	9.06	17600
1999-02-09	9.00	9.06	8.75	8.75	6400
1999-02-10	9.00	9.00	8.63	8.80	8800
1999-02-11	8.75	8.75	8.50	8.69	8000
1999-02-12	8.81	8.81	8.63	8.69	19200
1999-02-16	8.97	8.97	8.81	8.93	10000
1999-02-17	8.81	8.81	8.81	8.81	2800
1999-02-18	8.81	8.81	8.75	8.75	14800
1999-02-19	8.81	8.81	8.63	8.63	14000
1999-02-22	8.56	8.63	8.56	8.63	10400
1999-02-23	8.69	8.69	8.50	8.56	8400
1999-02-24	8.50	8.59	8.39	8.39	22000
1999-02-25	8.25	8.50	8.25	8.50	12400
1999-02-26	8.34	8.39	8.28	8.39	23600
1999-03-01	8.38	8.38	8.38	8.38	2400
1999-03-02	8.30	8.30	8.28	8.28	8400
1999-03-03	8.38	8.50	8.38	8.50	10400
1999-03-04	8.19	8.38	8.19	8.38	1600
1999-03-05	8.19	8.38	8.19	8.38	2400
1999-03-08	8.25	8.25	8.06	8.25	6800
1999-03-09	8.25	8.38	8.25	8.38	28800
1999-03-10	8.25	8.38	8.25	8.38	8000
1999-03-11	8.25	8.25	8.13	8.13	6000
1999-03-12	8.25	8.38	8.19	8.33	8800
1999-03-15	8.19	8.53	8.19	8.38	4800
1999-03-16	8.38	8.38	8.16	8.16	12400
1999-03-17	8.25	8.25	8.22	8.22	13200
1999-03-18	8.25	8.31	8.06	8.06	9200
1999-03-19	8.25	8.38	8.25	8.38	2800
1999-03-22	8.00	8.05	8.00	8.00	18000
1999-03-23	8.00	8.25	8.00	8.16	15200
1999-03-24	8.19	8.28	8.00	8.00	11600
1999-03-25	8.13	8.28	8.13	8.28	4800
1999-03-26	8.25	8.28	8.13	8.28	3200
1999-03-29	8.13	8.13	8.00	8.02	21200
1999-03-30	8.09	8.13	8.00	8.13	16800
1999-03-31	8.13	8.13	7.95	7.95	32400
1999-04-01	8.02	8.03	7.84	7.88	42800
1999-04-05	7.97	8.47	7.81	7.91	24400
1999-04-06	7.94	8.00	7.94	8.00	10000
1999-04-07	8.13	8.13	8.13	8.13	400
1999-04-08	8.13	8.25	8.09	8.09	16800
1999-04-09	8.13	8.19	8.00	8.16	42000
1999-04-12	8.13	8.25	8.13	8.22	8400
1999-04-13	8.25	8.75	8.25	8.75	22400
1999-04-14	8.94	9.75	8.72	9.63	56400
1999-04-15	9.75	10.06	9.00	9.00	49600
1999-04-16	8.88	9.19	8.25	8.25	52800
1999-04-19	8.56	8.72	8.44	8.44	8000
1999-04-20	8.53	8.63	8.53	8.53	10800
1999-04-21	8.44	8.44	8.33	8.33	4400
1999-04-22	8.30	8.34	8.28	8.28	6000
1999-04-23	8.50	8.50	8.31	8.31	1600
1999-04-26	8.50	8.50	8.50	8.50	800
1999-04-27	8.50	8.94	8.50	8.94	30400
1999-04-28	8.88	8.88	8.53	8.81	9600
1999-04-29	8.53	8.63	8.53	8.63	8000
1999-04-30	8.53	8.81	8.53	8.81	4800
1999-05-03	8.81	9.22	8.81	9.22	16400
1999-05-04	9.22	9.22	9.00	9.00	15200
1999-05-05	8.97	8.97	8.58	8.63	23200
1999-05-06	8.56	8.81	8.53	8.81	16000
1999-05-07	8.56	8.69	8.56	8.56	5200
1999-05-10	8.75	8.94	8.63	8.94	9600
1999-05-11	8.94	8.94	8.63	8.63	1200
1999-05-12	8.94	9.00	8.69	8.69	38800
1999-05-13	8.56	8.56	8.50	8.50	2400
1999-05-14	8.72	8.75	8.44	8.47	62400
1999-05-17	8.88	8.88	8.88	8.88	400
1999-05-18	8.28	8.42	8.28	8.28	7200
1999-05-19	8.28	8.50	8.03	8.13	6800
1999-05-20	8.44	8.44	8.38	8.38	1200
1999-05-21	8.38	8.69	8.31	8.69	7600
1999-05-24	8.56	8.63	8.22	8.22	10800
1999-05-25	8.16	8.19	8.13	8.16	11600
1999-05-26	8.25	8.31	8.25	8.25	4800
1999-05-27	8.19	8.38	8.19	8.34	6800
1999-05-28	8.50	8.50	8.31	8.31	20000
1999-06-01	8.19	8.34	8.19	8.34	10000
1999-06-02	8.19	8.22	8.16	8.16	8800
1999-06-03	8.22	8.25	8.16	8.25	1600
1999-06-04	8.16	8.31	8.13	8.31	29200
1999-06-07	8.13	8.25	8.13	8.25	2000
1999-06-08	8.13	8.31	8.13	8.16	13200
1999-06-09	8.16	8.16	8.16	8.16	1200
1999-06-10	8.16	8.16	8.16	8.16	400
1999-06-11	8.13	8.13	8.13	8.13	2800
1999-06-14	8.19	8.19	8.16	8.16	7600
1999-06-15	8.23	8.23	8.23	8.23	800
1999-06-16	8.13	8.16	8.13	8.15	6000
1999-06-17	8.19	8.23	8.19	8.23	1600
1999-06-18	8.18	8.23	8.08	8.23	29600
1999-06-21	8.06	8.22	8.06	8.22	19600
1999-06-22	8.05	8.05	8.03	8.03	4000
1999-06-23	8.02	8.02	7.95	7.95	13200
1999-06-24	8.17	8.23	7.83	7.88	28000
1999-06-25	7.84	7.84	7.84	7.84	6000
1999-06-28	8.03	8.03	7.83	7.97	30400
1999-06-29	7.97	8.03	7.97	8.03	11200
1999-06-30	8.03	8.03	7.97	8.03	10400
1999-07-01	7.97	8.22	7.97	8.22	6800
1999-07-02	8.22	8.22	8.19	8.19	11600
1999-07-06	8.31	8.56	8.25	8.50	20000
1999-07-07	8.48	8.48	8.48	8.48	1600
1999-07-08	8.25	8.48	8.25	8.48	6000
1999-07-09	8.48	8.48	8.28	8.28	5200
1999-07-12	8.38	8.50	8.38	8.50	2400
1999-07-13	8.13	8.38	8.13	8.38	3600
1999-07-14	8.13	8.41	8.06	8.41	6400
1999-07-15	8.34	8.50	8.34	8.50	2000
1999-07-19	8.31	8.50	8.31	8.50	4800
1999-07-20	8.19	8.25	8.06	8.22	24400
1999-07-21	8.31	8.31	8.14	8.14	3200
1999-07-22	8.14	8.38	8.13	8.38	9600
1999-07-23	8.27	8.27	8.13	8.14	11600
1999-07-26	8.14	8.14	8.00	8.09	28800
1999-07-27	8.14	8.14	8.03	8.13	14000
1999-07-28	8.13	8.13	8.13	8.13	800
1999-07-29	8.03	8.03	7.94	7.94	25600
1999-07-30	7.94	8.08	7.88	7.88	20400
1999-08-02	7.88	8.08	7.88	8.08	40400
1999-08-03	8.00	8.11	8.00	8.11	3600
1999-08-04	8.06	8.09	7.95	8.00	18400
1999-08-05	8.00	8.06	8.00	8.00	5600
1999-08-06	7.91	7.91	7.91	7.91	1200
1999-08-09	7.91	7.91	7.88	7.88	4800
1999-08-10	7.91	7.94	7.88	7.94	12400
1999-08-11	7.94	7.94	7.88	7.91	6400
1999-08-12	7.94	7.94	7.88	7.88	5200
1999-08-13	7.88	7.88	7.75	7.75	8000
1999-08-16	7.75	7.81	7.69	7.70	9200
1999-08-17	7.75	7.78	7.70	7.70	7200
1999-08-18	7.75	7.80	7.75	7.80	10400
1999-08-19	7.72	7.80	7.69	7.80	5600
1999-08-23	7.83	7.91	7.73	7.78	6400
1999-08-24	7.84	7.84	7.84	7.84	2400
1999-08-25	7.75	7.78	7.75	7.78	2400
1999-08-26	7.78	7.81	7.78	7.81	7200
1999-08-27	7.83	7.84	7.75	7.75	16800
1999-08-30	7.77	7.88	7.72	7.78	25600
1999-08-31	7.78	7.88	7.64	7.64	21600
1999-09-01	7.75	7.75	7.75	7.75	5200
1999-09-02	7.75	7.75	7.75	7.75	400
1999-09-03	7.88	7.91	7.88	7.91	800
1999-09-07	7.75	7.75	7.64	7.69	32400
1999-09-08	7.75	7.75	7.63	7.63	9200
1999-09-09	7.56	7.56	7.22	7.25	14800
1999-09-10	7.34	7.63	7.25	7.63	20800
1999-09-13	7.56	7.56	7.38	7.50	16800
1999-09-14	7.31	7.31	7.31	7.31	1600
1999-09-15	7.38	7.69	7.38	7.69	12000
1999-09-16	7.53	7.53	7.33	7.44	7200
1999-09-17	7.33	7.33	7.28	7.28	8000
1999-09-20	7.44	7.44	7.44	7.44	400
1999-09-21	7.44	7.47	7.42	7.47	3600
1999-09-22	7.75	7.75	7.61	7.61	3600
1999-09-23	7.53	7.59	7.47	7.47	47200
1999-09-24	7.44	7.58	7.44	7.58	1600
1999-09-27	7.47	7.63	7.47	7.63	4000
1999-09-28	7.47	7.58	7.44	7.47	6400
1999-09-29	7.50	7.50	7.50	7.50	2000
1999-09-30	7.66	7.66	7.44	7.44	4000
1999-10-01	7.63	7.63	7.50	7.63	2000
1999-10-04	7.52	7.52	7.52	7.52	8000
1999-10-05	7.44	7.50	7.44	7.50	10000
1999-10-06	7.44	7.61	7.44	7.50	72800
1999-10-07	7.48	7.50	7.41	7.41	10000
1999-10-08	7.61	7.61	7.50	7.50	1200
1999-10-12	7.51	7.51	7.44	7.44	17600
1999-10-13	7.44	7.55	7.44	7.55	2000
1999-10-14	7.47	7.63	7.44	7.60	21200
1999-10-15	7.66	7.73	7.66	7.73	23600
1999-10-18	7.47	7.56	7.47	7.56	3200
1999-10-19	7.44	7.44	7.38	7.38	14800
1999-10-20	7.44	7.44	7.25	7.25	2800
1999-10-21	7.22	7.38	7.22	7.28	14000
1999-10-22	7.28	7.28	7.28	7.28	2000
1999-10-25	7.27	7.44	7.06	7.06	38800
1999-10-26	7.27	7.27	7.06	7.26	16400
1999-10-27	7.42	7.52	7.38	7.52	13600
1999-10-28	7.48	7.52	7.44	7.44	18400
1999-10-29	7.55	7.56	7.44	7.44	10000
1999-11-01	7.50	7.50	7.41	7.41	3200
1999-11-02	7.41	7.41	7.41	7.41	800
1999-11-03	7.31	7.50	7.11	7.50	21200
1999-11-04	7.47	7.47	7.47	7.47	8400
1999-11-05	7.47	7.50	7.47	7.50	13600
1999-11-08	7.38	7.44	7.28	7.44	14400
1999-11-09	7.47	7.53	7.38	7.47	8400
1999-11-10	7.50	7.50	7.50	7.50	1600
1999-11-11	7.34	7.34	7.34	7.34	2400
1999-11-12	7.31	7.35	7.28	7.35	21200
1999-11-15	7.28	7.28	7.03	7.03	10400
1999-11-16	7.19	7.19	7.00	7.00	4800
1999-11-17	7.00	7.00	7.00	7.00	9600
1999-11-18	7.25	7.25	7.03	7.03	4000
1999-11-19	7.03	7.03	7.03	7.03	400
1999-11-22	7.03	7.06	6.84	6.84	13600
1999-11-23	6.75	6.75	6.75	6.75	4400
1999-11-26	6.88	7.00	6.88	7.00	6800
1999-11-29	7.00	7.00	7.00	7.00	2400
1999-11-30	6.84	6.84	6.84	6.84	6400
1999-12-01	6.78	6.84	6.78	6.81	4400
1999-12-02	6.84	6.84	6.84	6.84	400
1999-12-03	6.84	6.94	6.84	6.86	33600
1999-12-06	6.84	6.87	6.84	6.84	4000
1999-12-07	6.84	6.91	6.70	6.70	21200
1999-12-08	6.91	6.91	6.63	6.67	4400
1999-12-09	6.67	6.67	6.63	6.66	12000
1999-12-10	6.64	6.77	6.64	6.77	6400
1999-12-13	6.72	6.72	6.63	6.66	22000
1999-12-14	6.77	6.77	6.66	6.69	13200
1999-12-15	6.61	6.63	6.45	6.52	40400
1999-12-16	6.53	6.53	6.50	6.50	19600
1999-12-17	6.56	6.56	6.38	6.38	27600
1999-12-20	6.44	6.44	6.27	6.27	12400
1999-12-22	6.28	6.30	5.89	6.22	46800
1999-12-23	6.19	6.25	5.75	5.75	37200
1999-12-27	6.11	6.13	5.88	6.11	25600
1999-12-28	6.16	6.16	5.75	5.78	25600
1999-12-29	6.00	6.06	5.81	6.06	16000
1999-12-30	5.89	6.11	5.88	6.00	26000
1999-12-31	5.97	6.25	5.88	6.25	37200
2000-01-03	6.45	6.50	5.92	6.06	32400
2000-01-04	6.16	6.19	6.00	6.17	28400
2000-01-05	6.09	6.56	6.00	6.25	43200
2000-01-06	6.25	6.25	5.94	6.06	19200
2000-01-07	6.03	6.28	6.03	6.09	21200
2000-01-10	6.09	6.09	6.09	6.09	2000
2000-01-11	6.00	6.23	6.00	6.05	50400
2000-01-12	6.05	6.23	5.92	6.22	21200
2000-01-14	6.25	6.47	6.19	6.47	22800
2000-01-18	6.25	6.34	6.25	6.34	4400
2000-01-19	6.25	6.25	6.22	6.22	9200
2000-01-20	6.00	6.25	6.00	6.20	20000
2000-01-21	6.32	6.32	5.91	5.91	45200
2000-01-24	5.94	6.13	5.94	6.06	23200
2000-01-25	6.05	6.13	5.94	6.13	17200
2000-01-26	5.97	5.98	5.83	5.83	25200
2000-01-27	5.97	5.97	5.81	5.81	21200
2000-01-28	5.81	5.81	5.63	5.63	31200
2000-01-31	5.63	5.84	5.13	5.84	80800
2000-02-01	5.88	6.08	5.81	5.84	10400
2000-02-02	6.08	6.41	5.84	6.03	29200
2000-02-03	6.09	6.09	6.00	6.00	6800
2000-02-04	5.94	6.06	5.94	5.97	17200
2000-02-07	6.05	6.11	6.03	6.11	11200
2000-02-08	6.25	6.63	6.25	6.56	112000
2000-02-09	6.69	6.69	6.44	6.56	2400
2000-02-10	6.56	6.56	6.50	6.50	6400
2000-02-11	6.47	6.47	6.38	6.38	9600
2000-02-14	6.38	6.38	6.34	6.38	8400
2000-02-15	6.38	6.38	6.33	6.38	14400
2000-02-16	6.38	6.38	6.25	6.25	3200
2000-02-17	6.25	6.25	5.78	6.16	14000
2000-02-18	6.16	6.16	5.70	6.00	13200
2000-02-22	6.00	6.02	5.81	6.02	2800
2000-02-23	5.81	5.81	5.69	5.75	6400
2000-02-24	5.97	5.97	5.00	5.47	54400
2000-02-25	5.47	5.50	5.38	5.38	10800
2000-02-28	5.38	5.70	5.28	5.63	33200
2000-02-29	5.66	5.81	5.64	5.64	31200
2000-03-01	5.75	5.75	5.69	5.72	17600
2000-03-02	5.84	5.84	5.75	5.78	6000
2000-03-03	5.73	5.75	5.72	5.75	6800
2000-03-06	5.63	5.63	5.63	5.63	1600
2000-03-07	5.84	5.84	5.58	5.58	67600
2000-03-08	5.58	5.63	5.58	5.63	12000
2000-03-09	5.58	5.67	5.53	5.67	10800
2000-03-10	5.67	5.67	5.47	5.47	50000
2000-03-13	5.27	5.53	5.25	5.25	10800
2000-03-14	5.34	5.46	5.25	5.27	9600
2000-03-15	5.27	5.66	5.19	5.66	53200
2000-03-16	5.66	6.00	5.66	5.81	70800
2000-03-17	5.75	6.88	5.75	6.88	42800
2000-03-20	6.44	6.50	6.00	6.00	20400
2000-03-21	6.00	6.00	6.00	6.00	400
2000-03-22	6.03	6.36	6.02	6.13	9200
2000-03-23	6.00	6.13	6.00	6.13	42400
2000-03-24	6.13	6.23	6.00	6.00	10400
2000-03-27	5.97	6.19	5.97	6.19	2800
2000-03-28	6.19	6.19	6.03	6.06	10800
2000-03-29	6.11	6.20	6.00	6.20	13600
2000-03-30	6.08	6.28	6.08	6.28	5200
2000-03-31	6.27	6.41	6.27	6.41	17600
2000-04-03	6.25	6.34	6.09	6.09	25600
2000-04-04	6.09	6.22	6.09	6.13	10000
2000-04-05	6.13	6.25	6.00	6.25	39600
2000-04-06	6.25	6.25	6.03	6.13	10400
2000-04-07	6.19	6.19	6.19	6.19	5600
2000-04-10	6.02	6.16	6.02	6.02	43600
2000-04-11	6.02	6.13	5.88	5.94	9600
2000-04-12	5.94	6.22	5.83	5.83	13600
2000-04-13	5.83	6.05	5.83	5.95	1200
2000-04-14	5.89	5.91	5.73	5.77	37600
2000-04-17	5.73	5.80	5.72	5.75	14400
2000-04-18	5.75	6.22	5.75	6.22	280400
2000-04-19	6.22	6.22	5.97	5.97	2400
2000-04-20	5.97	5.97	5.97	5.97	13200
2000-04-24	6.06	6.22	5.75	5.75	33600
2000-04-25	5.75	5.97	5.75	5.80	14000
2000-04-26	6.03	6.03	5.80	5.80	8400
2000-04-27	5.80	5.88	5.80	5.88	2800
2000-04-28	5.81	5.88	5.81	5.88	19200
2000-05-01	5.88	5.88	5.69	5.70	13200
2000-05-02	5.64	5.69	5.61	5.61	29600
2000-05-03	5.63	5.63	5.56	5.56	11600
2000-05-04	5.56	5.56	5.48	5.53	32800
2000-05-05	5.50	5.50	5.34	5.36	34400
2000-05-08	5.34	5.50	5.14	5.22	46400
2000-05-09	5.27	5.27	5.00	5.13	116400
2000-05-10	5.04	5.44	5.04	5.23	58800
2000-05-11	5.25	5.25	5.03	5.13	29600
2000-05-12	5.02	5.11	4.75	5.05	113200
2000-05-15	5.05	5.05	4.80	5.00	63200
2000-05-16	5.09	5.16	4.94	4.97	53600
2000-05-17	4.95	4.95	4.91	4.94	28400
2000-05-18	5.06	5.16	4.94	5.12	35200
2000-05-19	4.94	5.08	4.94	4.95	24800
2000-05-22	4.98	4.98	4.85	4.88	35600
2000-05-23	4.91	4.91	4.84	4.84	10000
2000-05-24	5.00	5.00	4.84	4.98	12000
2000-05-25	5.00	5.00	4.88	4.88	26800
2000-05-26	4.86	5.06	4.72	4.72	108000
2000-05-30	4.88	4.97	4.72	4.75	75600
2000-05-31	4.75	4.84	4.72	4.79	124800
2000-06-01	4.81	4.81	4.73	4.75	67200
2000-06-02	4.80	4.84	4.75	4.81	24800
2000-06-05	4.75	4.77	4.66	4.69	83600
2000-06-06	4.69	4.81	4.67	4.81	26800
2000-06-07	4.75	4.78	4.72	4.78	74400
2000-06-08	4.72	4.91	4.72	4.75	66400
2000-06-09	4.75	4.78	4.66	4.67	70400
2000-06-12	4.67	4.75	4.56	4.59	85600
2000-06-13	4.67	5.00	4.67	4.97	78400
2000-06-14	5.00	5.16	4.98	5.09	50000
2000-06-15	5.05	5.05	4.72	4.77	186400
2000-06-16	4.78	4.84	4.70	4.70	87600
2000-06-19	4.64	4.64	4.61	4.64	60400
2000-06-20	4.63	4.69	4.53	4.53	126400
2000-06-21	4.55	4.55	4.47	4.53	392400
2000-06-22	4.53	4.78	4.52	4.75	69600
2000-06-23	4.84	4.84	4.56	4.56	22800
2000-06-26	4.61	4.63	4.59	4.61	32000
2000-06-27	4.61	4.61	4.53	4.55	79200
2000-06-28	4.63	4.86	4.53	4.86	104800
2000-06-29	4.84	4.84	3.38	4.72	248400
2000-06-30	4.75	5.72	4.69	5.59	708800
2000-07-03	5.13	5.50	5.13	5.38	102000
2000-07-05	5.31	5.36	5.23	5.27	67600
2000-07-06	5.27	5.31	5.27	5.31	18800
2000-07-07	5.27	5.81	5.27	5.63	67200
2000-07-10	5.81	5.81	5.56	5.56	14400
2000-07-11	5.59	5.59	5.33	5.33	171200
2000-07-12	5.33	5.36	5.27	5.36	104800
2000-07-13	5.31	5.31	5.22	5.25	74400
2000-07-14	5.38	5.38	5.28	5.28	50000
2000-07-17	5.25	5.47	5.25	5.36	52400
2000-07-18	5.25	5.34	5.25	5.34	13200
2000-07-19	5.38	5.42	5.17	5.17	67600
2000-07-20	5.22	5.38	5.22	5.38	34800
2000-07-21	5.28	5.31	5.28	5.30	28000
2000-07-24	5.31	5.34	5.31	5.31	5600
2000-07-25	5.28	5.33	5.28	5.31	52400
2000-07-26	5.31	5.44	5.31	5.34	72800
2000-07-27	5.31	5.31	5.28	5.28	147200
2000-07-28	5.33	5.44	5.28	5.41	49200
2000-07-31	5.31	5.31	5.31	5.31	3600
2000-08-01	5.31	5.31	5.31	5.31	800
2000-08-02	5.34	5.34	5.34	5.34	1600
2000-08-03	5.47	5.47	5.34	5.41	13600
2000-08-04	5.41	5.44	5.41	5.44	18800
2000-08-07	5.44	5.44	5.31	5.38	30800
2000-08-08	5.31	5.41	5.31	5.41	3600
2000-08-09	5.31	5.38	5.31	5.38	23200
2000-08-10	5.30	5.38	5.30	5.38	53600
2000-08-11	5.28	5.38	5.28	5.38	15600
2000-08-14	5.28	5.28	5.28	5.28	800
2000-08-15	5.28	5.34	5.28	5.28	87600
2000-08-16	5.50	5.50	5.36	5.36	34400
2000-08-17	5.38	5.38	5.38	5.38	2000
2000-08-21	5.42	5.44	5.34	5.41	41600
2000-08-22	5.36	5.42	5.36	5.36	13200
2000-08-23	5.42	5.42	5.42	5.42	6800
2000-08-24	5.36	5.42	5.36	5.38	19200
2000-08-25	5.36	5.36	5.36	5.36	21200
2000-08-28	5.36	5.38	5.25	5.28	38000
2000-08-29	5.28	5.34	5.28	5.30	22000
2000-08-30	5.25	5.25	5.25	5.25	12800
2000-08-31	5.25	5.34	5.22	5.22	40800
2000-09-01	5.20	5.31	5.16	5.31	17200
2000-09-05	5.19	5.20	5.17	5.19	41200
2000-09-06	5.31	5.41	5.25	5.28	29200
2000-09-07	5.28	5.34	5.28	5.31	17600
2000-09-08	5.34	5.34	5.28	5.29	20000
2000-09-11	5.28	5.31	5.25	5.25	23200
2000-09-12	5.27	5.27	5.27	5.27	10400
2000-09-13	5.27	5.36	5.27	5.33	34000
2000-09-14	5.27	5.30	5.27	5.30	5200
2000-09-15	5.34	5.34	5.28	5.28	2400
2000-09-18	5.27	5.27	5.27	5.27	400
2000-09-19	5.34	5.34	5.34	5.34	1200
2000-09-20	5.30	5.30	5.30	5.30	5200
2000-09-21	5.27	5.30	5.23	5.23	36400
2000-09-22	5.23	5.23	5.19	5.23	22000
2000-09-25	5.17	5.19	5.17	5.17	27600
2000-09-26	5.16	5.17	5.03	5.16	36400
2000-09-27	5.09	5.09	5.02	5.03	4400
2000-09-28	5.02	5.05	5.02	5.02	17200
2000-09-29	5.05	5.05	5.05	5.05	2800
2000-10-02	5.02	5.05	4.94	4.97	50800
2000-10-03	4.94	4.97	4.94	4.94	7600
2000-10-05	5.00	5.00	4.97	5.00	8000
2000-10-06	4.94	4.94	4.94	4.94	400
2000-10-09	4.94	5.00	4.94	5.00	2800
2000-10-10	4.94	5.03	4.94	5.03	42400
2000-10-11	5.05	5.05	5.00	5.03	5600
2000-10-12	5.00	5.00	5.00	5.00	3600
2000-10-13	5.00	5.03	5.00	5.03	15200
2000-10-17	5.03	5.05	5.00	5.00	37600
2000-10-18	5.00	5.02	5.00	5.02	9200
2000-10-19	5.00	5.05	5.00	5.02	22800
2000-10-20	5.00	5.00	4.92	4.92	3600
2000-10-23	4.97	5.02	4.94	4.94	15600
2000-10-24	4.94	5.00	4.94	4.94	11600
2000-10-25	4.94	4.94	4.86	4.86	9600
2000-10-26	4.86	4.86	4.86	4.86	2000
2000-10-27	4.86	4.86	4.83	4.83	6800
2000-10-30	4.83	4.83	4.81	4.81	2000
2000-10-31	4.94	4.95	4.94	4.95	4400
2000-11-01	4.97	4.97	4.83	4.93	18800
2000-11-02	4.88	4.91	4.83	4.83	14800
2000-11-03	4.83	4.83	4.83	4.83	2000
2000-11-06	4.84	4.91	4.84	4.91	6800
2000-11-07	4.83	4.91	4.83	4.91	5600
2000-11-08	4.83	4.91	4.83	4.84	14400
2000-11-09	4.88	4.89	4.88	4.89	4800
2000-11-13	4.83	4.89	4.83	4.89	3600
2000-11-14	4.84	4.84	4.72	4.75	86000
2000-11-16	4.75	4.81	4.75	4.75	8800
2000-11-17	4.75	4.81	4.75	4.75	11200
2000-11-21	4.75	4.88	4.72	4.88	6000
2000-11-22	4.86	4.88	4.83	4.88	17200
2000-11-27	4.81	4.91	4.81	4.88	162400
2000-11-28	4.81	4.88	4.81	4.81	32400
2000-11-29	4.81	4.88	4.81	4.88	28400
2000-11-30	4.81	4.84	4.81	4.81	32400
2000-12-01	4.81	5.02	4.81	5.00	71600
2000-12-04	5.00	5.13	5.00	5.13	24000
2000-12-05	5.09	5.11	5.08	5.11	400800
2000-12-06	5.05	5.08	5.00	5.03	36400
2000-12-07	5.03	5.06	5.03	5.06	5600
2000-12-08	5.08	5.19	5.06	5.19	36800
2000-12-11	5.19	5.38	5.19	5.38	59200
2000-12-12	5.38	5.38	5.28	5.31	8400
2000-12-13	5.31	5.44	5.28	5.38	18000
2000-12-14	5.38	5.38	5.38	5.38	800
2000-12-15	5.42	5.42	5.38	5.38	2000
2000-12-18	5.38	5.38	5.38	5.38	18000
2000-12-19	5.28	5.34	5.28	5.34	14800
2000-12-20	5.34	5.38	5.34	5.38	10000
2000-12-21	5.34	5.59	5.34	5.59	24000
2000-12-22	5.47	5.47	5.47	5.47	4800
2000-12-26	5.64	5.69	5.64	5.69	8400
2000-12-27	5.69	5.69	5.64	5.69	42800
2000-12-28	5.66	5.66	5.64	5.64	16400
2000-12-29	5.69	5.69	5.58	5.64	23200
2001-01-02	5.59	5.72	5.56	5.56	188800
2001-01-03	5.63	5.66	5.63	5.66	16000
2001-01-04	5.69	5.72	5.69	5.69	5200
2001-01-05	5.69	5.72	5.66	5.69	677600
2001-01-08	5.72	5.72	5.72	5.72	8000
2001-01-09	5.75	5.94	5.75	5.81	1258800
2001-01-10	5.97	6.00	5.91	6.00	19600
2001-01-11	6.00	6.05	6.00	6.00	52000
2001-01-12	6.03	6.09	6.03	6.03	8400
2001-01-16	6.03	6.03	6.03	6.03	1200
2001-01-17	6.08	6.08	6.06	6.08	22800
2001-01-18	6.06	6.06	5.97	6.00	86800
2001-01-19	6.00	6.00	5.91	5.91	10800
2001-01-22	5.91	5.94	5.91	5.91	9600
2001-01-23	6.13	6.13	6.00	6.00	25600
2001-01-24	6.00	6.00	5.97	5.97	14000
2001-01-25	5.98	5.98	5.98	5.98	4800
2001-01-26	5.97	5.97	5.97	5.97	4800
2001-01-29	6.00	6.00	5.97	5.97	49600
2001-01-31	6.00	6.00	6.00	6.00	21200
2001-02-01	5.98	6.00	5.98	5.99	80000
2001-02-02	5.97	6.06	5.97	6.06	12000
2001-02-05	6.00	6.02	6.00	6.02	16000
2001-02-06	6.00	6.00	6.00	6.00	2400
2001-02-07	6.00	6.00	6.00	6.00	7200
2001-02-09	6.00	6.13	6.00	6.13	14800
2001-02-12	6.00	6.03	6.00	6.00	11200
2001-02-13	6.00	6.03	6.00	6.03	9600
2001-02-14	6.00	6.05	6.00	6.03	31200
2001-02-15	6.00	6.06	6.00	6.06	8400
2001-02-16	6.00	6.05	5.97	5.97	31200
2001-02-20	5.97	6.09	5.88	6.00	424000
2001-02-21	5.88	5.88	5.88	5.88	8000
2001-02-23	5.88	5.94	5.81	5.94	14000
2001-02-28	5.86	5.91	5.86	5.88	27600
2001-03-01	5.81	6.00	5.81	6.00	152000
2001-03-02	5.81	6.00	5.81	5.98	20000
2001-03-07	5.84	5.84	5.84	5.84	4400
2001-03-08	6.13	6.13	6.00	6.00	1200
2001-03-09	5.84	5.88	5.84	5.88	8000
2001-03-12	5.81	5.83	5.78	5.78	24400
2001-03-13	5.78	6.00	5.78	6.00	8400
2001-03-14	5.78	5.78	5.78	5.78	4000
2001-03-15	5.78	5.80	5.77	5.80	11200
2001-03-20	5.81	5.81	5.72	5.72	20000
2001-03-21	5.81	5.81	5.81	5.81	400
2001-03-22	5.72	5.75	5.69	5.69	3200
2001-03-23	5.81	5.81	5.81	5.81	800
2001-03-26	5.84	5.84	5.75	5.75	4800
2001-03-27	5.75	5.75	5.72	5.72	24800
2001-03-28	5.72	5.72	5.72	5.72	400
2001-03-29	5.75	5.81	5.75	5.81	8400
2001-03-30	5.84	5.91	5.81	5.91	65200
2001-04-02	5.72	5.72	5.72	5.72	4000
2001-04-05	5.72	5.77	5.72	5.77	32400
2001-04-06	5.78	5.78	5.72	5.72	3600
2001-04-09	5.70	5.75	5.70	5.75	32000
2001-04-10	5.75	5.98	5.75	5.98	4000
2001-04-11	5.75	5.75	5.75	5.75	400
2001-04-16	6.00	6.00	5.70	5.73	18400
2001-04-17	5.95	5.96	5.75	5.82	22000
2001-04-18	5.83	5.95	5.83	5.95	14400
2001-04-19	5.91	5.96	5.88	5.88	30400
2001-04-20	5.96	5.96	5.82	5.96	16800
2001-04-23	5.96	5.96	5.88	5.88	32400
2001-04-24	5.84	5.88	5.84	5.88	5200
2001-04-25	5.88	5.96	5.88	5.96	25200
2001-04-26	5.96	5.98	5.84	5.98	54400
2001-04-27	5.98	5.98	5.85	5.94	10400
2001-04-30	5.94	6.00	5.88	5.99	26800
2001-05-01	5.99	5.99	5.88	5.88	16800
2001-05-02	5.95	5.95	5.89	5.93	30800
2001-05-03	5.93	5.98	5.93	5.98	65200
2001-05-04	5.98	6.07	5.88	6.06	61600
2001-05-07	6.06	6.13	6.05	6.12	20000
2001-05-08	6.12	6.50	6.12	6.50	66400
2001-05-09	6.38	7.15	6.38	6.83	73600
2001-05-10	6.83	7.00	6.69	6.98	44400
2001-05-11	6.96	7.13	6.96	7.13	63200
2001-05-14	7.01	7.50	7.01	7.41	83600
2001-05-15	7.41	7.42	7.37	7.37	58000
2001-05-16	7.16	7.38	7.00	7.37	37600
2001-05-17	7.38	7.38	7.04	7.25	31200
2001-05-18	7.25	7.44	7.25	7.44	34000
2001-05-21	7.44	7.63	7.26	7.63	23600
2001-05-22	7.50	7.63	7.50	7.63	44400
2001-05-23	7.55	7.63	7.55	7.62	91600
2001-05-24	7.53	7.78	7.53	7.75	242000
2001-05-25	7.63	8.13	7.63	8.08	155600
2001-05-29	8.08	8.13	8.02	8.13	24800
2001-05-30	8.06	8.44	8.06	8.38	76800
2001-05-31	8.45	8.63	8.45	8.58	158400
2001-06-01	8.57	8.59	8.38	8.46	47200
2001-06-04	8.53	8.53	8.25	8.29	151600
2001-06-05	8.29	8.42	8.26	8.29	184400
2001-06-06	8.25	8.25	8.03	8.24	88000
2001-06-07	8.19	8.26	8.04	8.26	31600
2001-06-08	8.23	8.23	8.08	8.15	22000
2001-06-11	8.22	8.26	8.04	8.06	62800
2001-06-12	8.03	8.04	7.65	7.81	158400
2001-06-13	7.71	7.77	7.63	7.76	9200
2001-06-14	7.63	7.76	7.63	7.75	8800
2001-06-15	7.74	7.77	7.74	7.75	44400
2001-06-18	7.75	7.81	7.65	7.65	105200
2001-06-19	7.75	7.75	7.50	7.56	54800
2001-06-20	7.63	7.79	7.56	7.56	65600
2001-06-21	7.59	7.65	7.51	7.60	45600
2001-06-22	7.60	7.68	7.57	7.68	18400
2001-06-25	7.70	8.13	7.54	8.13	50800
2001-06-26	8.00	8.16	7.80	7.99	34400
2001-06-27	7.80	7.98	7.72	7.74	43200
2001-06-28	7.85	8.23	7.20	7.63	96000
2001-06-29	7.25	8.75	7.10	8.35	568000
2001-07-02	8.01	8.13	7.88	8.13	200000
2001-07-03	8.14	8.14	7.90	7.93	20000
2001-07-05	8.13	8.14	8.02	8.03	43200
2001-07-06	8.03	8.13	8.00	8.07	20800
2001-07-09	8.01	8.26	8.01	8.18	68800
2001-07-10	8.18	8.27	8.08	8.11	39200
2001-07-11	8.11	8.19	8.06	8.07	16800
2001-07-12	8.15	8.18	8.13	8.18	10400
2001-07-13	8.18	8.37	8.18	8.37	26800
2001-07-16	8.36	8.36	8.08	8.11	18400
2001-07-17	8.09	8.44	8.09	8.26	25200
2001-07-18	8.06	8.26	8.06	8.06	26800
2001-07-19	8.25	8.43	8.16	8.43	101600
2001-07-20	8.38	8.63	8.33	8.63	39600
2001-07-23	8.44	8.56	8.44	8.50	21200
2001-07-24	8.44	8.64	8.44	8.64	36400
2001-07-25	8.64	8.78	8.63	8.78	36400
2001-07-26	8.83	8.86	8.70	8.75	45600
2001-07-27	8.81	8.94	8.54	8.54	46800
2001-07-30	8.54	8.77	8.54	8.75	14800
2001-07-31	8.68	8.87	8.62	8.62	70400
2001-08-01	8.87	9.01	8.64	9.01	34400
2001-08-02	8.97	9.01	8.95	8.97	93200
2001-08-03	8.97	9.25	8.95	9.06	41200
2001-08-06	9.06	9.06	8.82	8.91	16400
2001-08-07	8.84	8.93	8.79	8.93	4400
2001-08-08	8.81	8.86	8.68	8.75	20800
2001-08-09	8.70	8.90	8.70	8.90	5200
2001-08-10	8.74	8.89	8.74	8.80	20400
2001-08-13	8.87	9.12	8.87	9.00	34400
2001-08-14	9.00	9.69	9.00	9.35	72400
2001-08-15	9.32	9.50	9.32	9.41	14800
2001-08-16	9.42	9.46	9.33	9.45	9600
2001-08-17	9.48	9.50	9.38	9.38	58800
2001-08-20	9.38	9.38	9.22	9.25	82000
2001-08-21	9.25	9.25	9.19	9.25	9600
2001-08-22	9.24	9.24	9.10	9.15	65200
2001-08-23	9.19	9.21	9.18	9.18	21200
2001-08-24	9.19	9.19	9.15	9.19	7200
2001-08-27	9.19	9.19	9.03	9.03	28800
2001-08-28	9.03	9.09	8.90	9.07	28000
2001-08-29	8.90	8.91	8.43	8.43	26400
2001-08-30	8.43	8.49	8.27	8.48	18800
2001-08-31	8.35	8.50	8.25	8.33	10000
2001-09-04	8.37	8.62	8.37	8.62	18000
2001-09-05	8.65	8.65	8.54	8.54	17200
2001-09-06	8.65	8.74	8.51	8.51	15200
2001-09-07	8.51	8.66	8.51	8.66	14400
2001-09-10	8.71	8.71	8.55	8.65	15600
2001-09-17	8.36	8.56	8.25	8.31	18000
2001-09-18	8.43	8.56	8.38	8.53	18000
2001-09-19	8.50	8.54	8.46	8.50	133200
2001-09-20	8.35	8.45	8.25	8.38	64800
2001-09-21	8.26	8.37	8.18	8.28	52400
2001-09-24	8.33	8.56	8.33	8.49	42400
2001-09-25	8.44	8.50	8.36	8.36	21600
2001-09-26	8.40	8.44	8.25	8.40	80000
2001-09-27	8.40	8.62	8.36	8.56	46400
2001-09-28	8.54	8.93	8.37	8.93	96000
2001-10-01	8.70	8.70	8.44	8.50	41600
2001-10-02	8.56	8.56	8.45	8.46	20400
2001-10-03	8.46	8.52	8.45	8.52	14000
2001-10-04	8.48	8.52	8.45	8.51	148000
2001-10-05	8.52	8.61	8.50	8.56	21600
2001-10-08	8.50	8.63	8.50	8.51	12400
2001-10-09	8.56	8.60	8.51	8.60	6800
2001-10-10	8.60	8.60	8.38	8.38	45200
2001-10-11	8.38	8.46	8.37	8.45	22800
2001-10-12	8.50	8.50	8.48	8.48	16800
2001-10-15	8.48	8.53	8.38	8.44	13600
2001-10-16	8.53	8.53	8.46	8.50	10800
2001-10-17	8.46	8.52	8.31	8.31	18400
2001-10-18	8.38	8.38	8.02	8.02	23600
2001-10-19	8.00	8.03	7.88	8.03	15200
2001-10-22	7.90	8.04	7.90	7.95	114400
2001-10-23	8.09	8.09	8.00	8.00	3600
2001-10-24	7.94	8.06	7.94	7.98	11200
2001-10-25	7.92	8.05	7.89	8.05	16000
2001-10-26	8.05	8.05	7.83	8.00	36000
2001-10-29	8.00	8.04	7.88	7.90	4000
2001-10-30	7.90	7.96	7.88	7.96	22000
2001-10-31	7.93	8.00	7.90	7.95	11200
2001-11-01	7.93	8.06	7.93	8.06	8800
2001-11-02	8.06	8.19	8.00	8.08	22800
2001-11-05	8.06	8.13	8.01	8.13	75200
2001-11-06	8.04	8.13	8.04	8.07	24400
2001-11-07	8.09	8.10	7.95	7.95	55200
2001-11-08	8.04	8.06	7.96	8.05	10400
2001-11-09	8.06	8.06	7.98	8.01	68800
2001-11-12	8.01	8.01	8.00	8.00	3200
2001-11-13	7.95	7.99	7.88	7.97	31200
2001-11-14	8.01	8.01	8.00	8.01	12400
2001-11-15	7.98	8.01	7.98	8.00	43200
2001-11-16	8.00	8.00	7.98	8.00	47200
2001-11-19	8.01	8.06	8.01	8.06	2000
2001-11-20	8.05	8.05	7.99	7.99	8800
2001-11-21	7.99	8.03	7.99	8.03	1200
2001-11-23	8.01	8.01	8.01	8.01	4400
2001-11-26	8.15	8.19	7.99	7.99	39600
2001-11-27	7.99	8.04	7.98	7.99	57200
2001-11-28	8.01	8.01	7.98	7.98	16800
2001-11-29	8.00	8.01	8.00	8.01	34400
2001-11-30	8.05	8.08	8.00	8.04	20800
2001-12-03	8.05	8.05	8.00	8.00	13200
2001-12-04	8.01	8.01	7.91	7.97	89600
2001-12-05	8.01	8.01	7.95	7.99	16000
2001-12-06	8.00	8.00	7.95	7.98	30800
2001-12-07	8.00	8.01	8.00	8.00	38800
2001-12-10	8.01	8.01	8.00	8.00	3200
2001-12-11	8.01	8.01	8.01	8.01	13600
2001-12-12	8.00	8.01	8.00	8.01	14400
2001-12-13	8.01	8.01	8.00	8.00	16400
2001-12-14	8.00	8.01	7.99	8.01	39600
2001-12-17	7.99	8.06	7.99	8.06	94400
2001-12-18	8.00	8.14	8.00	8.14	19600
2001-12-19	8.14	8.21	8.06	8.06	43600
2001-12-20	8.10	8.10	8.00	8.00	21200
2001-12-21	8.14	8.14	7.98	8.01	146400
2001-12-24	8.01	8.02	7.98	8.02	1600
2001-12-26	8.02	8.03	8.02	8.03	18000
2001-12-27	8.09	8.13	7.99	7.99	43200
2001-12-28	7.99	8.00	7.93	7.96	55200
2001-12-31	8.00	8.11	7.96	8.04	25600
2002-01-02	8.01	8.01	7.85	7.97	12800
2002-01-03	7.80	7.96	7.80	7.96	3600
2002-01-04	7.94	8.00	7.80	7.91	12400
2002-01-07	8.00	8.00	7.80	7.89	14400
2002-01-08	7.87	7.94	7.87	7.89	8800
2002-01-09	7.89	8.00	7.88	7.94	19200
2002-01-10	7.94	7.94	7.94	7.94	9600
2002-01-11	7.97	8.01	7.97	8.00	46400
2002-01-14	8.00	8.08	7.89	7.99	15200
2002-01-15	8.05	8.05	7.93	7.97	13200
2002-01-16	8.01	8.08	7.98	8.08	11600
2002-01-17	7.99	8.09	7.75	8.00	29200
2002-01-18	7.98	7.98	7.98	7.98	4800
2002-01-22	7.98	8.01	7.98	7.98	13600
2002-01-23	7.98	8.01	7.96	7.98	14800
2002-01-25	7.98	7.98	7.58	7.83	40400
2002-01-28	7.85	7.89	7.80	7.89	35600
2002-01-29	7.84	7.84	7.84	7.84	2000
2002-01-30	7.96	7.96	7.91	7.96	5200
2002-01-31	7.91	7.95	7.82	7.94	30000
2002-02-01	7.98	7.98	7.86	7.91	44800
2002-02-04	7.88	7.96	7.81	7.82	26800
2002-02-05	7.91	7.93	7.88	7.88	16400
2002-02-06	7.88	7.88	7.75	7.85	7200
2002-02-07	7.98	7.98	7.86	7.87	8400
2002-02-08	7.87	7.95	7.85	7.92	10000
2002-02-11	7.85	7.91	7.85	7.86	17200
2002-02-13	7.92	7.92	7.92	7.92	1200
2002-02-14	7.98	7.98	7.88	7.88	5600
2002-02-15	7.80	7.98	7.80	7.96	14400
2002-02-19	7.89	7.89	7.89	7.89	4000
2002-02-20	8.03	8.25	8.03	8.25	11200
2002-02-21	8.22	8.25	8.13	8.13	6400
2002-02-22	8.25	8.27	8.19	8.27	8000
2002-02-25	8.19	8.25	8.13	8.13	21600
2002-02-26	8.10	8.16	8.04	8.16	14400
2002-02-28	8.19	8.19	8.19	8.19	5200
2002-03-01	8.11	8.25	8.11	8.25	17200
2002-03-04	8.12	8.25	8.12	8.18	16000
2002-03-05	8.25	8.25	8.14	8.15	22400
2002-03-06	8.29	8.33	8.13	8.25	83600
2002-03-08	8.25	8.25	8.14	8.15	10400
2002-03-11	8.16	8.24	8.15	8.15	12400
2002-03-12	8.25	8.25	8.06	8.06	10000
2002-03-13	8.15	8.20	8.15	8.15	21200
2002-03-14	8.15	8.25	8.15	8.25	3200
2002-03-15	8.02	8.15	7.99	8.13	52800
2002-03-18	8.13	8.25	8.06	8.18	16800
2002-03-19	8.25	8.25	8.22	8.22	3200
2002-03-20	8.23	8.23	8.19	8.19	18800
2002-03-21	8.19	8.23	8.07	8.23	32400
2002-03-22	8.13	8.25	8.13	8.25	2800
2002-03-25	8.13	8.19	8.06	8.19	43600
2002-03-26	8.19	8.19	8.19	8.19	3200
2002-03-27	8.12	8.13	8.06	8.13	8800
2002-03-28	8.13	8.18	8.13	8.14	103600
2002-04-01	8.14	8.19	8.08	8.16	18400
2002-04-02	8.17	8.19	8.13	8.15	161200
2002-04-03	8.19	8.19	8.13	8.13	7200
2002-04-04	8.13	8.22	8.08	8.22	8800
2002-04-05	8.22	8.22	8.13	8.15	60800
2002-04-08	8.13	8.22	8.13	8.15	22400
2002-04-09	8.22	8.22	8.20	8.20	8400
2002-04-10	8.22	8.23	8.16	8.22	33600
2002-04-11	8.25	8.25	8.13	8.15	39600
2002-04-12	8.25	8.25	8.18	8.18	108800
2002-04-15	8.17	8.19	8.17	8.17	18800
2002-04-16	8.18	8.19	8.16	8.19	48800
2002-04-17	8.19	8.19	8.18	8.18	9200
2002-04-18	8.19	8.19	8.17	8.19	7200
2002-04-19	8.19	8.19	8.15	8.16	12000
2002-04-22	8.18	8.18	8.13	8.13	5600
2002-04-23	8.07	8.14	8.07	8.14	5200
2002-04-24	8.17	8.24	8.16	8.24	578800
2002-04-25	8.24	8.41	8.17	8.41	20400
2002-04-26	8.32	8.48	8.32	8.37	12000
2002-04-29	8.33	8.62	8.33	8.62	7200
2002-04-30	8.38	8.62	8.38	8.62	31200
2002-05-01	8.38	8.50	8.25	8.50	8400
2002-05-02	8.43	8.75	8.40	8.75	82000
2002-05-03	8.63	8.77	8.63	8.65	10400
2002-05-06	8.68	8.71	8.68	8.68	5200
2002-05-07	8.64	8.93	8.64	8.73	5200
2002-05-08	8.69	9.00	8.69	9.00	13600
2002-05-09	8.98	8.98	8.80	8.80	6000
2002-05-10	8.80	8.95	8.44	8.44	34400
2002-05-13	8.79	8.79	8.61	8.72	10000
2002-05-14	8.70	8.99	8.61	8.99	87200
2002-05-15	9.00	9.25	8.99	9.25	30800
2002-05-16	9.20	9.20	8.90	8.92	12400
2002-05-17	9.04	9.04	8.91	8.97	9200
2002-05-20	8.97	8.97	8.88	8.88	2400
2002-05-21	8.88	8.88	8.57	8.57	10800
2002-05-22	8.75	8.86	8.54	8.86	20800
2002-05-23	8.63	8.88	8.51	8.88	68800
2002-05-24	8.53	8.75	8.53	8.63	13600
2002-05-28	8.63	8.65	8.62	8.63	41200
2002-05-29	8.63	8.69	8.62	8.64	91600
2002-05-30	8.64	8.72	8.64	8.71	34400
2002-05-31	8.64	8.71	8.63	8.64	107600
2002-06-03	8.64	8.72	8.63	8.63	24000
2002-06-04	8.63	8.69	8.63	8.69	17200
2002-06-05	8.63	8.69	8.63	8.65	17200
2002-06-06	8.66	8.85	8.64	8.65	31600
2002-06-07	8.61	8.80	8.61	8.63	14000
2002-06-10	8.80	8.91	8.79	8.89	6400
2002-06-11	8.83	8.91	8.60	8.70	5600
2002-06-12	8.64	8.90	8.63	8.87	13200
2002-06-13	8.63	9.06	8.63	8.75	53200
2002-06-14	8.70	8.99	8.63	8.68	16000
2002-06-17	8.99	9.53	8.81	9.22	59200
2002-06-18	9.23	9.50	9.23	9.50	24800
2002-06-19	9.50	9.69	9.38	9.57	19200
2002-06-20	9.50	9.70	9.48	9.59	53200
2002-06-21	9.66	9.75	9.63	9.75	54400
2002-06-24	9.39	10.00	9.39	9.88	52000
2002-06-25	10.00	10.03	9.78	9.98	32000
2002-06-26	9.78	9.88	9.63	9.88	28800
2002-06-27	9.99	9.99	9.63	9.94	21600
2002-06-28	10.00	10.67	9.69	10.65	153200
2002-07-01	10.50	10.50	10.26	10.28	37200
2002-07-02	10.39	10.39	10.13	10.16	25600
2002-07-03	10.21	10.21	9.50	9.71	56000
2002-07-05	9.81	9.81	9.81	9.81	400
2002-07-08	9.81	9.81	9.69	9.73	13200
2002-07-09	9.81	9.94	9.70	9.85	36800
2002-07-10	9.91	9.91	9.70	9.90	33200
2002-07-11	9.90	9.90	9.76	9.81	13200
2002-07-12	9.81	9.88	9.78	9.78	18800
2002-07-15	9.76	9.85	9.44	9.61	29200
2002-07-16	9.60	9.60	9.31	9.50	39600
2002-07-17	9.50	9.60	9.27	9.50	17600
2002-07-18	9.50	9.60	9.26	9.26	16800
2002-07-19	9.41	9.55	9.06	9.06	12400
2002-07-22	9.06	9.07	8.50	8.66	17600
2002-07-23	8.56	8.58	8.48	8.48	20000
2002-07-24	8.50	8.69	8.48	8.68	27600
2002-07-25	8.69	8.79	8.55	8.77	18000
2002-07-26	8.81	9.18	8.69	9.18	22000
2002-07-29	8.92	9.66	8.83	9.66	26800
2002-07-30	9.44	9.44	9.06	9.31	23200
2002-07-31	9.07	9.13	9.07	9.13	7200
2002-08-01	9.50	9.50	9.07	9.31	5600
2002-08-02	9.06	9.15	9.06	9.13	6800
2002-08-05	9.31	9.31	9.05	9.06	7200
2002-08-06	9.31	9.55	9.26	9.55	13200
2002-08-07	9.63	9.75	9.29	9.75	6800
2002-08-08	9.75	9.75	9.75	9.75	3200
2002-08-09	9.72	9.75	9.35	9.38	10000
2002-08-12	9.37	9.72	9.37	9.65	4000
2002-08-13	9.50	9.55	9.25	9.55	10400
2002-08-14	9.33	9.50	9.13	9.44	16400
2002-08-15	9.13	9.50	9.13	9.44	5200
2002-08-16	9.31	9.48	9.13	9.46	10400
2002-08-19	9.16	9.62	9.14	9.62	28400
2002-08-20	9.35	9.50	9.31	9.31	22000
2002-08-21	9.62	9.63	9.49	9.62	46400
2002-08-22	9.62	9.63	9.40	9.50	15200
2002-08-23	9.50	9.60	9.45	9.45	4000
2002-08-26	9.60	9.60	9.31	9.56	56400
2002-08-27	9.56	9.56	9.35	9.48	16800
2002-08-28	9.44	9.48	9.34	9.34	7200
2002-08-29	9.32	9.50	9.32	9.33	4400
2002-08-30	9.56	9.56	9.25	9.25	5600
2002-09-03	9.12	9.42	9.00	9.42	12000
2002-09-04	9.03	9.45	9.03	9.45	5600
2002-09-05	9.02	9.10	8.98	9.00	6400
2002-09-06	9.00	9.44	9.00	9.25	22400
2002-09-09	9.02	9.38	9.02	9.38	6400
2002-09-10	9.31	9.31	9.10	9.25	6400
2002-09-11	9.24	9.24	9.10	9.10	3600
2002-09-12	9.25	9.25	9.09	9.09	17600
2002-09-13	9.05	9.50	9.05	9.50	7200
2002-09-16	9.49	9.49	9.44	9.46	23200
2002-09-17	9.44	9.44	9.10	9.14	25600
2002-09-18	9.24	9.38	9.06	9.14	14400
2002-09-19	9.45	9.45	9.04	9.13	19200
2002-09-20	9.65	9.65	9.20	9.20	104400
2002-09-23	9.30	9.43	9.00	9.43	9200
2002-09-24	9.19	9.38	9.04	9.37	16800
2002-09-25	9.19	9.35	9.19	9.33	12800
2002-09-26	9.32	9.33	9.29	9.33	12800
2002-09-27	9.33	9.33	9.20	9.20	28800
2002-09-30	9.37	9.37	8.99	9.30	14400
2002-10-01	9.06	9.30	9.06	9.30	17200
2002-10-02	9.30	9.31	9.15	9.16	9600
2002-10-03	9.25	9.31	9.03	9.13	24800
2002-10-04	9.06	9.24	9.03	9.24	25600
2002-10-07	9.24	9.30	8.59	8.63	17600
2002-10-08	8.79	8.80	8.71	8.77	7600
2002-10-09	8.75	9.04	8.75	8.75	21200
2002-10-10	8.61	8.95	8.60	8.60	5200
2002-10-11	9.04	9.13	9.04	9.13	3600
2002-10-14	9.15	9.25	8.81	9.25	6000
2002-10-15	9.29	9.29	9.01	9.01	8400
2002-10-16	9.08	9.18	8.90	8.93	15200
2002-10-17	9.22	9.22	8.90	8.90	2400
2002-10-18	9.05	9.25	9.05	9.25	28400
2002-10-21	9.25	9.27	9.17	9.27	12000
2002-10-22	9.19	9.28	8.96	9.25	21600
2002-10-23	8.89	9.31	8.88	9.25	13200
2002-10-24	9.29	9.31	8.96	9.25	18800
2002-10-25	9.21	9.60	9.20	9.60	125200
2002-10-28	9.60	9.60	9.31	9.35	20400
2002-10-29	9.38	9.44	9.25	9.44	12800
2002-10-30	9.58	9.58	9.50	9.53	7200
2002-10-31	9.56	9.56	9.13	9.13	9200
2002-11-01	9.56	9.62	9.43	9.59	42400
2002-11-04	9.47	9.61	9.47	9.61	7600
2002-11-05	9.61	9.63	9.51	9.61	9200
2002-11-06	9.45	9.60	9.45	9.52	20400
2002-11-07	9.44	9.44	9.22	9.22	30800
2002-11-08	9.43	9.43	9.18	9.29	10400
2002-11-11	9.40	9.40	9.25	9.37	13600
2002-11-12	9.31	9.31	9.18	9.28	10400
2002-11-13	9.28	9.28	9.22	9.25	13600
2002-11-14	9.33	9.33	8.94	9.01	26400
2002-11-15	8.95	9.08	8.95	9.07	6800
2002-11-18	8.96	9.06	8.96	9.00	18000
2002-11-19	9.06	9.06	9.00	9.05	9600
2002-11-20	9.10	9.29	9.05	9.29	10800
2002-11-21	9.29	9.29	9.19	9.26	11600
2002-11-22	9.17	9.32	9.17	9.23	19200
2002-11-25	9.14	9.14	8.91	8.91	6800
2002-11-26	8.99	9.14	8.95	9.14	22000
2002-11-27	9.15	9.30	9.14	9.30	22000
2002-11-29	9.34	9.40	9.20	9.20	9200
2002-12-02	9.35	9.35	9.10	9.11	8800
2002-12-03	9.17	9.17	9.05	9.05	5200
2002-12-04	8.99	8.99	8.89	8.89	22800
2002-12-05	8.95	8.98	8.95	8.95	15200
2002-12-06	8.98	8.98	8.89	8.96	4800
2002-12-09	8.97	8.98	8.93	8.94	15600
2002-12-10	8.98	9.00	8.94	9.00	10400
2002-12-11	9.00	9.10	9.00	9.10	1200
2002-12-12	9.25	9.25	9.02	9.24	4000
2002-12-13	9.15	9.38	9.00	9.15	13200
2002-12-16	9.43	9.43	9.09	9.43	19600
2002-12-17	9.33	9.44	9.20	9.42	12800
2002-12-18	9.15	9.25	9.15	9.25	800
2002-12-19	9.21	9.25	9.15	9.25	10000
2002-12-20	9.13	9.29	9.13	9.13	70000
2002-12-23	9.30	9.38	9.24	9.35	23200
2002-12-24	9.27	9.35	9.27	9.35	6400
2002-12-26	9.30	9.30	9.28	9.28	5200
2002-12-27	9.28	9.38	9.21	9.25	38400
2002-12-30	9.25	9.26	9.25	9.25	11600
2002-12-31	9.25	9.32	9.16	9.16	50400
2003-01-02	9.23	9.25	9.00	9.09	22400
2003-01-03	9.00	9.23	8.88	8.90	29600
2003-01-06	8.97	9.06	8.80	8.99	27600
2003-01-07	8.99	8.99	8.83	8.83	45200
2003-01-08	8.77	8.94	8.77	8.83	28800
2003-01-09	8.97	9.12	8.95	9.11	28000
2003-01-10	9.12	9.14	9.04	9.04	13600
2003-01-13	9.00	9.01	8.81	8.81	66400
2003-01-14	8.82	8.92	8.81	8.91	10800
2003-01-15	8.95	9.10	8.92	8.98	12800
2003-01-16	8.98	9.05	8.98	8.98	12000
2003-01-17	8.98	9.10	8.92	8.92	19600
2003-01-21	8.85	9.16	8.82	8.83	19200
2003-01-22	8.94	9.00	8.82	8.82	8400
2003-01-23	8.84	9.23	8.76	9.23	7600
2003-01-24	8.96	8.97	8.70	8.70	35600
2003-01-27	8.69	8.99	8.69	8.84	11200
2003-01-28	8.84	8.85	8.65	8.76	28000
2003-01-29	8.75	8.78	8.74	8.78	15600
2003-01-30	8.78	8.82	8.75	8.76	18400
2003-01-31	8.64	8.82	8.63	8.75	26800
2003-02-03	8.69	8.76	8.69	8.75	46400
2003-02-04	8.64	8.71	8.63	8.71	17200
2003-02-05	8.73	8.73	8.67	8.67	12800
2003-02-06	8.63	8.65	8.60	8.60	17200
2003-02-07	8.61	8.62	8.53	8.53	45600
2003-02-10	8.51	8.63	8.44	8.61	44000
2003-02-11	8.60	8.86	8.60	8.72	40000
2003-02-12	8.72	8.72	8.67	8.68	22400
2003-02-13	8.66	8.69	8.66	8.67	15600
2003-02-14	8.77	8.86	8.75	8.86	8000
2003-02-18	8.88	8.89	8.84	8.89	7200
2003-02-19	8.90	8.94	8.83	8.83	13200
2003-02-20	8.79	8.79	8.68	8.74	11200
2003-02-21	8.73	8.73	8.66	8.70	11200
2003-02-24	8.68	8.68	8.63	8.65	12400
2003-02-25	8.65	8.81	8.65	8.78	8400
2003-02-26	8.72	8.82	8.72	8.78	14000
2003-02-27	8.82	8.82	8.78	8.81	5200
2003-02-28	8.81	8.81	8.66	8.66	11200
2003-03-03	8.72	8.75	8.66	8.75	24800
2003-03-04	8.75	8.89	8.63	8.88	38000
2003-03-05	8.95	8.97	8.92	8.97	24000
2003-03-06	8.93	9.02	8.93	9.02	23200
2003-03-07	8.99	9.03	8.97	8.97	88800
2003-03-10	8.90	8.90	8.65	8.65	11200
2003-03-11	8.62	8.62	8.56	8.62	9200
2003-03-12	8.50	8.68	8.50	8.68	7600
2003-03-13	8.68	8.89	8.68	8.89	9600
2003-03-14	8.89	9.00	8.87	9.00	11200
2003-03-17	9.00	9.00	8.97	9.00	23600
2003-03-18	8.97	9.00	8.97	9.00	12000
2003-03-19	9.04	9.04	8.93	9.04	16000
2003-03-20	8.91	9.03	8.76	9.00	14800
2003-03-21	8.89	8.97	8.54	8.71	56000
2003-03-24	9.00	9.00	8.66	8.75	16800
2003-03-25	8.75	8.97	8.67	8.97	12000
2003-03-26	9.05	9.12	8.98	8.98	61600
2003-03-27	9.10	9.10	8.97	9.04	29600
2003-03-28	9.08	9.12	9.07	9.12	16000
2003-03-31	9.12	9.12	8.98	9.01	26800
2003-04-01	9.11	9.11	9.05	9.10	32800
2003-04-02	9.12	9.30	9.11	9.27	48800
2003-04-03	9.25	9.25	9.16	9.21	22800
2003-04-04	9.13	9.32	9.13	9.17	22800
2003-04-07	9.25	9.26	9.21	9.26	21600
2003-04-08	9.22	9.31	9.22	9.22	15600
2003-04-09	9.25	9.35	9.25	9.35	63200
2003-04-10	9.25	9.32	9.25	9.25	74000
2003-04-11	9.29	9.35	9.21	9.27	8400
2003-04-14	9.37	9.37	9.30	9.36	6400
2003-04-15	9.26	9.36	9.26	9.36	15200
2003-04-16	9.37	9.37	9.23	9.25	55600
2003-04-17	9.40	9.41	9.25	9.30	73200
2003-04-21	9.18	9.24	9.06	9.24	11600
2003-04-22	9.24	9.26	9.14	9.26	7600
2003-04-23	9.25	9.27	9.00	9.18	114800
2003-04-24	9.20	9.25	9.20	9.23	5600
2003-04-25	9.25	9.25	9.20	9.23	8000
2003-04-28	9.28	9.31	9.18	9.31	10000
2003-04-29	9.31	9.31	9.15	9.29	22800
2003-04-30	9.29	9.41	9.24	9.41	34800
2003-05-01	9.46	9.53	9.41	9.48	23200
2003-05-02	9.25	9.81	9.25	9.72	30400
2003-05-05	9.73	9.97	9.42	9.46	32000
2003-05-06	9.25	9.53	9.17	9.52	29800
2003-05-07	9.50	9.76	9.42	9.48	18400
2003-05-08	9.48	9.48	8.88	9.07	43400
2003-05-09	9.05	9.18	8.95	9.18	18400
2003-05-12	9.20	9.66	9.10	9.50	78600
2003-05-13	9.49	9.74	9.43	9.69	13600
2003-05-14	9.75	9.78	9.49	9.49	7400
2003-05-15	9.30	9.77	9.30	9.77	17400
2003-05-16	9.69	9.78	9.69	9.74	25000
2003-05-19	9.48	9.77	9.48	9.53	12800
2003-05-20	9.50	9.73	9.50	9.61	13000
2003-05-21	9.55	9.76	9.30	9.30	14000
2003-05-22	9.38	9.54	9.36	9.53	22200
2003-05-23	9.45	9.76	9.43	9.53	6600
2003-05-27	9.65	9.83	9.64	9.82	19000
2003-05-28	9.73	10.00	9.73	10.00	21200
2003-05-29	10.00	10.40	9.38	10.17	77600
2003-05-30	10.25	10.75	9.97	10.11	62200
2003-06-02	10.22	10.58	10.22	10.36	25200
2003-06-03	10.50	10.50	10.01	10.44	15800
2003-06-04	10.45	10.45	9.98	10.27	32200
2003-06-05	10.28	10.55	10.27	10.47	10000
2003-06-06	10.55	10.74	10.31	10.39	24600
2003-06-09	10.39	10.60	10.25	10.34	14000
2003-06-10	10.35	10.75	10.26	10.75	22400
2003-06-11	10.67	10.75	10.44	10.75	15200
2003-06-12	10.74	10.76	10.20	10.31	13800
2003-06-13	10.25	10.46	10.08	10.15	56000
2003-06-16	10.18	10.52	10.18	10.50	25800
2003-06-17	10.43	10.50	10.16	10.49	6200
2003-06-18	10.44	10.46	10.40	10.43	7400
2003-06-19	10.50	10.50	10.41	10.43	21600
2003-06-20	10.43	10.52	10.29	10.35	10600
2003-06-23	10.34	10.40	9.30	9.55	50800
2003-06-24	9.65	10.37	9.65	10.34	22200
2003-06-25	10.10	10.49	10.10	10.35	19800
2003-06-26	10.50	10.51	10.29	10.50	19800
2003-06-27	10.50	10.57	10.38	10.38	31800
2003-06-30	10.60	10.60	9.99	10.06	66800
2003-07-01	10.14	10.50	9.81	10.45	14000
2003-07-02	10.55	11.25	10.54	11.03	24800
2003-07-03	11.12	11.68	11.08	11.20	27200
2003-07-07	11.65	11.69	11.01	11.33	35200
2003-07-08	11.45	11.75	11.33	11.54	34800
2003-07-09	11.50	11.69	11.24	11.49	78600
2003-07-10	11.60	11.70	11.47	11.60	24200
2003-07-11	11.75	11.79	11.52	11.75	31400
2003-07-14	11.68	11.76	11.39	11.40	13000
2003-07-15	11.39	11.50	11.27	11.50	7800
2003-07-16	11.41	11.50	11.41	11.50	7000
2003-07-17	11.46	11.50	11.26	11.26	12800
2003-07-18	11.33	11.43	11.00	11.21	11800
2003-07-21	11.25	11.29	10.90	10.90	12800
2003-07-22	10.98	11.50	10.97	11.44	12000
2003-07-23	11.17	11.43	11.17	11.28	14200
2003-07-24	11.25	11.26	11.18	11.23	14400
2003-07-25	11.25	11.26	10.92	11.15	13600
2003-07-28	11.25	11.50	11.12	11.50	40800
2003-07-29	11.50	11.51	11.39	11.50	10800
2003-07-30	11.52	11.75	11.47	11.55	9600
2003-07-31	11.52	12.10	11.52	12.10	33800
2003-08-01	11.88	11.88	11.48	11.74	18600
2003-08-04	11.48	11.48	10.17	10.83	48600
2003-08-05	10.83	11.25	10.75	10.75	30200
2003-08-06	10.75	11.62	10.75	11.17	20000
2003-08-07	11.04	11.44	10.91	11.44	21200
2003-08-08	11.45	11.45	11.10	11.25	8000
2003-08-11	11.27	11.39	11.18	11.38	20200
2003-08-12	11.40	12.00	11.25	12.00	6800
2003-08-13	12.00	12.03	11.90	11.90	11800
2003-08-14	11.93	11.93	11.90	11.93	9400
2003-08-15	11.97	12.03	11.88	11.88	10200
2003-08-18	11.96	12.23	11.96	12.23	17200
2003-08-19	12.23	12.50	11.98	12.48	28200
2003-08-20	12.17	12.48	11.72	12.17	28600
2003-08-21	12.13	12.35	11.96	12.30	12200
2003-08-22	12.50	12.50	11.64	11.80	37200
2003-08-25	11.95	11.95	11.38	11.60	28800
2003-08-26	11.60	11.75	11.55	11.73	17600
2003-08-27	11.75	11.94	11.46	11.72	42000
2003-08-28	11.76	12.49	11.59	12.32	56400
2003-08-29	12.25	12.40	11.97	11.97	11800
2003-09-02	12.21	12.50	11.95	12.39	19800
2003-09-03	12.50	12.50	11.76	11.91	31400
2003-09-04	12.16	12.28	11.85	12.28	5600
2003-09-05	12.25	12.70	12.25	12.70	32000
2003-09-08	12.70	12.80	12.34	12.62	21800
2003-09-09	12.61	12.66	12.38	12.66	26000
2003-09-10	12.38	12.51	12.15	12.34	18200
2003-09-11	12.20	12.79	12.20	12.54	12600
2003-09-12	12.42	12.73	12.41	12.58	19000
2003-09-15	12.63	12.79	12.25	12.35	11000
2003-09-16	12.57	12.97	12.57	12.97	21200
2003-09-17	12.71	12.95	12.18	12.31	13000
2003-09-18	12.25	12.88	12.15	12.88	24400
2003-09-19	13.00	13.10	12.75	13.10	30400
2003-09-22	12.96	13.15	12.50	13.10	26400
2003-09-23	13.00	13.18	12.86	13.16	14400
2003-09-24	12.98	13.25	12.26	12.66	26400
2003-09-25	12.44	12.44	11.68	11.68	35200
2003-09-26	11.89	11.89	11.50	11.55	42200
2003-09-29	11.51	12.34	11.15	11.58	17600
2003-09-30	12.24	12.24	11.50	11.50	28000
2003-10-01	11.79	13.04	11.68	12.90	34200
2003-10-02	12.80	12.90	12.18	12.66	22800
2003-10-03	12.90	12.98	12.65	12.98	13000
2003-10-06	13.00	13.25	12.64	13.25	17400
2003-10-07	13.16	13.16	12.54	12.88	19800
2003-10-08	13.00	13.00	12.27	12.29	15200
2003-10-09	12.66	12.88	11.76	11.98	25200
2003-10-10	12.53	12.68	11.80	12.42	14200
2003-10-13	12.37	12.96	12.25	12.55	16200
2003-10-14	12.74	12.74	12.20	12.58	13000
2003-10-15	12.75	13.00	12.02	12.41	60800
2003-10-16	12.63	13.00	12.36	12.69	24000
2003-10-17	12.94	12.94	12.02	12.02	18000
2003-10-20	12.17	12.59	12.02	12.58	7600
2003-10-21	12.67	13.00	12.67	12.96	34400
2003-10-22	12.77	12.82	12.02	12.02	30600
2003-10-23	12.20	12.43	11.85	12.32	58400
2003-10-24	12.44	12.44	12.00	12.05	16600
2003-10-27	12.18	12.98	12.18	12.68	15600
2003-10-28	12.70	13.00	12.64	13.00	40000
2003-10-29	13.00	13.00	12.86	13.00	29000
2003-10-30	13.00	13.00	12.78	13.00	19800
2003-10-31	13.00	13.00	12.70	12.71	18800
2003-11-03	12.99	13.03	12.62	12.85	27200
2003-11-04	12.87	13.00	12.70	13.00	14200
2003-11-05	12.86	13.00	12.59	12.80	25400
2003-11-06	12.94	12.98	12.55	12.95	20600
2003-11-07	13.00	13.03	12.91	13.02	24400
2003-11-10	12.91	13.08	12.61	12.61	31600
2003-11-11	12.71	12.71	12.19	12.38	16000
2003-11-12	12.52	13.19	12.52	13.18	73600
2003-11-13	12.90	13.45	12.80	13.33	34600
2003-11-14	13.43	13.50	13.17	13.35	13200
2003-11-17	13.22	13.50	12.45	13.24	26600
2003-11-18	13.23	13.31	12.49	12.49	22000
2003-11-19	12.51	13.46	12.50	13.38	19200
2003-11-20	13.25	13.47	13.01	13.32	21200
2003-11-21	13.44	13.45	13.11	13.26	13600
2003-11-24	13.39	13.51	12.72	13.50	39600
2003-11-25	13.33	14.45	13.17	13.21	82200
2003-11-26	13.36	14.00	13.36	13.78	25000
2003-11-28	13.75	13.97	13.27	13.27	9600
2003-12-01	13.95	14.21	13.67	14.00	38200
2003-12-02	14.00	14.03	13.51	13.70	20800
2003-12-03	13.51	14.00	12.68	12.70	33800
2003-12-04	13.22	13.27	12.50	12.85	36200
2003-12-05	13.28	13.50	12.85	12.85	13800
2003-12-08	12.99	13.47	12.88	13.13	11400
2003-12-09	13.17	13.25	13.03	13.05	17400
2003-12-10	13.05	13.24	12.75	12.78	10800
2003-12-11	12.78	13.75	12.74	13.65	20800
2003-12-12	13.65	14.02	13.30	14.02	20200
2003-12-15	14.02	14.03	12.86	12.86	23000
2003-12-16	12.85	13.98	12.85	13.29	24200
2003-12-17	13.19	13.44	12.90	13.29	12000
2003-12-18	13.26	13.43	13.26	13.43	16600
2003-12-19	13.67	13.67	12.75	13.50	27200
2003-12-22	13.74	13.74	12.96	13.48	6800
2003-12-23	13.47	13.50	13.08	13.37	8800
2003-12-24	13.52	13.74	13.50	13.74	2000
2003-12-26	13.64	13.72	13.30	13.30	8800
2003-12-29	13.70	14.45	13.70	14.45	20400
2003-12-30	14.20	14.59	14.08	14.43	19800
2003-12-31	14.56	14.81	13.79	13.79	28000
2004-01-02	14.23	14.23	13.59	13.80	7200
2004-01-05	13.75	14.05	13.75	14.05	14800
2004-01-06	13.93	14.25	13.93	14.25	18200
2004-01-07	14.25	14.25	14.13	14.24	6600
2004-01-08	14.25	14.88	14.20	14.73	46600
2004-01-09	14.51	14.77	13.75	13.75	49800
2004-01-12	13.67	14.34	13.62	14.27	28600
2004-01-13	14.25	14.74	14.11	14.74	37400
2004-01-14	14.74	14.93	14.62	14.83	49200
2004-01-15	14.91	14.99	14.58	14.61	15800
2004-01-16	14.64	14.87	13.78	13.84	22200
2004-01-20	14.42	15.00	13.89	14.90	110800
2004-01-21	15.00	15.20	14.62	15.00	56800
2004-01-22	14.02	14.95	13.88	14.13	32400
2004-01-23	13.89	14.38	13.89	14.27	21200
2004-01-26	13.91	14.36	13.91	14.13	16600
2004-01-27	14.40	14.41	14.00	14.08	13600
2004-01-28	14.26	14.26	13.52	13.61	21200
2004-01-29	14.39	14.39	13.48	13.66	42000
2004-01-30	13.61	14.12	13.58	13.58	14000
2004-02-02	13.58	14.01	13.55	13.55	15400
2004-02-03	13.51	13.88	13.51	13.70	14200
2004-02-04	13.60	13.73	13.50	13.50	57400
2004-02-05	13.99	14.00	13.50	13.87	13200
2004-02-06	14.00	14.25	13.66	14.13	37800
2004-02-09	14.11	14.11	13.86	13.87	6000
2004-02-10	13.83	14.22	13.83	14.13	22400
2004-02-11	14.00	14.25	14.00	14.25	5600
2004-02-12	14.25	14.25	13.61	13.61	18800
2004-02-13	13.90	13.90	13.36	13.36	49000
2004-02-17	13.23	13.99	13.23	13.99	15400
2004-02-18	13.85	14.00	13.65	13.79	8000
2004-02-19	13.73	14.00	13.21	13.21	21000
2004-02-20	13.22	13.39	13.02	13.03	26400
2004-02-23	13.21	13.44	13.00	13.24	32400
2004-02-24	13.20	13.65	13.05	13.45	14800
2004-02-25	13.64	13.87	13.34	13.69	8400
2004-02-26	13.42	13.85	13.38	13.85	22000
2004-02-27	13.50	13.85	13.50	13.70	17600
2004-03-01	13.65	13.83	13.56	13.70	11000
2004-03-02	13.96	13.96	13.50	13.69	9200
2004-03-03	13.50	13.63	13.25	13.44	8400
2004-03-04	13.43	13.78	13.25	13.78	8800
2004-03-05	13.60	13.78	13.40	13.40	8200
2004-03-08	13.30	13.64	13.12	13.12	23400
2004-03-09	13.01	13.31	13.01	13.03	28600
2004-03-10	13.03	13.50	13.03	13.27	24200
2004-03-11	13.28	13.43	13.08	13.08	20800
2004-03-12	13.14	13.50	13.03	13.50	34600
2004-03-15	13.29	13.55	12.95	12.95	29600
2004-03-16	13.10	13.35	12.93	13.24	21600
2004-03-17	13.18	13.35	13.16	13.23	36200
2004-03-18	13.20	13.32	13.10	13.10	22600
2004-03-19	13.43	13.45	13.05	13.10	32000
2004-03-22	13.06	13.06	12.91	13.01	48200
2004-03-23	13.00	13.25	13.00	13.05	10200
2004-03-24	13.03	13.23	13.03	13.05	23400
2004-03-25	13.00	13.53	13.00	13.51	23400
2004-03-26	13.58	13.76	13.30	13.33	15200
2004-03-29	13.40	13.76	13.40	13.72	21400
2004-03-30	13.74	13.75	13.52	13.71	8000
2004-03-31	13.74	13.78	13.60	13.77	19400
2004-04-01	13.70	13.90	13.70	13.90	24600
2004-04-02	13.94	14.09	13.62	14.03	50200
2004-04-05	14.05	14.27	14.00	14.27	34400
2004-04-06	14.07	14.25	13.94	13.94	10400
2004-04-07	13.81	14.00	13.50	13.87	32600
2004-04-08	13.94	14.05	13.86	13.88	8000
2004-04-12	14.03	14.03	13.53	13.60	17200
2004-04-13	14.02	14.02	13.03	13.62	52800
2004-04-14	13.20	13.45	13.01	13.16	18000
2004-04-15	13.19	13.62	13.01	13.51	32400
2004-04-16	13.46	13.98	13.25	13.74	24400
2004-04-19	13.71	13.71	13.30	13.68	37200
2004-04-20	13.72	13.94	13.42	13.42	35000
2004-04-21	13.31	13.88	13.22	13.79	28400
2004-04-22	13.88	14.03	13.73	13.81	62400
2004-04-23	13.25	13.70	13.25	13.35	55600
2004-04-26	13.49	13.49	13.05	13.06	49800
2004-04-27	13.13	13.30	12.90	13.30	106000
2004-04-28	13.23	13.26	13.08	13.13	36800
2004-04-29	13.23	13.34	13.05	13.15	48600
2004-04-30	13.11	13.26	13.00	13.00	32600
2004-05-03	13.02	13.22	12.85	13.13	33800
2004-05-04	13.08	13.20	13.08	13.08	18800
2004-05-05	13.21	13.25	13.08	13.08	20600
2004-05-06	13.08	13.10	12.50	12.51	95000
2004-05-07	12.96	12.96	12.51	12.60	62800
2004-05-10	12.53	12.60	12.25	12.33	21200
2004-05-11	12.24	12.55	12.18	12.53	48000
2004-05-12	12.50	12.58	12.26	12.53	43000
2004-05-13	12.61	12.72	12.27	12.30	11200
2004-05-14	12.36	12.50	12.19	12.19	45000
2004-05-17	12.25	12.31	12.10	12.29	31000
2004-05-18	12.14	12.25	12.10	12.24	15600
2004-05-19	12.29	12.45	12.07	12.07	21200
2004-05-20	12.07	12.18	11.77	11.79	33400
2004-05-21	11.82	11.97	11.75	11.87	38400
2004-05-24	12.05	12.18	11.91	12.15	21400
2004-05-25	12.22	12.29	12.15	12.23	53600
2004-05-26	12.22	12.37	12.22	12.24	34000
2004-05-27	12.22	12.34	12.17	12.20	38000
2004-05-28	12.24	12.28	12.05	12.05	36000
2004-06-01	12.04	12.18	11.94	12.06	30400
2004-06-02	12.25	12.25	12.06	12.10	35600
2004-06-03	12.04	12.18	12.03	12.05	32600
2004-06-04	12.15	12.24	11.98	11.98	18000
2004-06-07	12.09	12.29	11.94	12.29	15600
2004-06-08	12.16	12.24	12.13	12.15	35600
2004-06-09	12.19	12.23	11.85	11.92	48600
2004-06-10	12.12	12.21	11.86	12.15	73800
2004-06-14	12.19	12.19	11.62	11.63	48800
2004-06-15	11.75	12.07	11.61	12.01	22600
2004-06-16	11.90	12.15	11.90	12.10	37000
2004-06-17	12.23	12.24	11.93	12.11	26000
2004-06-18	12.00	12.15	11.93	12.11	80400
2004-06-21	12.16	12.20	12.00	12.20	17800
2004-06-22	12.10	12.23	11.79	11.83	56000
2004-06-23	12.15	12.25	11.94	12.12	30000
2004-06-24	12.31	12.33	11.94	12.04	64800
2004-06-25	12.15	12.70	12.08	12.69	149800
2004-06-28	12.29	12.88	12.25	12.85	64200
2004-06-29	12.77	13.13	12.63	13.13	59200
2004-06-30	13.18	13.19	13.02	13.02	16600
2004-07-01	13.17	13.24	12.69	12.69	24200
2004-07-02	12.64	13.00	12.60	13.00	12600
2004-07-06	12.91	12.91	12.50	12.63	20800
2004-07-07	12.88	13.00	12.47	12.72	16600
2004-07-08	12.65	12.90	12.28	12.28	34200
2004-07-09	12.35	12.60	12.19	12.28	8800
2004-07-12	12.24	12.68	12.20	12.46	13800
2004-07-13	12.72	12.91	12.72	12.75	22000
2004-07-14	12.57	12.92	12.55	12.72	34200
2004-07-15	12.58	12.78	12.53	12.76	41000
2004-07-16	12.70	12.76	12.18	12.18	35800
2004-07-19	12.14	12.48	11.90	12.38	24400
2004-07-20	12.42	12.58	12.38	12.58	20800
2004-07-21	12.51	12.83	12.32	12.32	44800
2004-07-22	12.38	12.50	12.07	12.14	24000
2004-07-23	12.11	12.11	11.89	11.89	23400
2004-07-26	12.12	12.12	11.72	11.82	11800
2004-07-27	11.82	12.50	11.82	12.50	22000
2004-07-28	12.30	12.47	12.00	12.28	22400
2004-07-29	12.29	12.49	12.15	12.30	14800
2004-07-30	12.47	12.50	12.25	12.32	19800
2004-08-02	12.31	12.37	12.01	12.18	21200
2004-08-03	12.31	12.31	11.88	11.95	11400
2004-08-04	11.88	12.15	11.60	12.01	33200
2004-08-05	12.01	12.38	11.72	11.72	39200
2004-08-06	11.65	11.94	11.50	11.50	36800
2004-08-09	11.48	11.57	11.45	11.45	19200
2004-08-10	11.51	11.91	11.48	11.91	13600
2004-08-11	11.81	11.81	11.54	11.64	14400
2004-08-12	11.53	11.53	11.33	11.43	13000
2004-08-13	11.48	11.54	11.40	11.40	7200
2004-08-16	11.51	11.75	11.51	11.62	6200
2004-08-17	11.88	12.00	11.52	11.56	25600
2004-08-18	11.52	12.00	11.52	11.92	25600
2004-08-19	12.04	12.04	11.89	11.90	14800
2004-08-20	11.98	12.29	11.98	12.29	24600
2004-08-23	12.30	12.30	12.00	12.16	11400
2004-08-24	12.37	12.46	12.15	12.25	12600
2004-08-25	12.23	12.50	11.98	12.50	20800
2004-08-26	12.50	12.50	12.36	12.38	12000
2004-08-27	12.37	12.49	12.37	12.44	4600
2004-08-30	12.42	12.44	12.33	12.33	15800
2004-08-31	12.33	12.44	12.24	12.41	16000
2004-09-01	12.50	12.86	12.19	12.50	26600
2004-09-02	12.73	12.96	12.73	12.92	10600
2004-09-03	12.98	13.00	12.86	12.94	11000
2004-09-07	12.97	13.00	12.83	13.00	10600
2004-09-08	12.95	13.00	12.74	12.74	17200
2004-09-09	12.75	13.38	12.75	13.37	25400
2004-09-10	13.27	13.45	13.27	13.33	15600
2004-09-13	13.46	13.49	13.12	13.27	41000
2004-09-14	13.14	13.27	12.81	13.10	28400
2004-09-15	13.07	13.28	12.94	13.19	31000
2004-09-16	13.27	13.27	13.01	13.25	11000
2004-09-17	13.25	13.59	13.06	13.06	97600
2004-09-20	13.17	13.17	12.71	12.71	17200
2004-09-21	12.84	13.02	12.75	13.02	22000
2004-09-22	12.85	12.85	12.41	12.55	24600
2004-09-23	12.56	12.56	12.41	12.45	3600
2004-09-24	12.56	12.63	12.48	12.51	6800
2004-09-27	12.43	12.46	12.20	12.20	14600
2004-09-28	12.22	12.63	12.21	12.63	10800
2004-09-29	12.62	12.95	12.60	12.95	9600
2004-09-30	12.96	13.05	12.79	12.79	29400
2004-10-01	12.95	13.49	12.90	13.35	33200
2004-10-04	13.20	13.65	13.20	13.44	39600
2004-10-05	13.52	13.53	13.45	13.51	7400
2004-10-06	13.53	13.69	13.36	13.69	21600
2004-10-07	13.58	13.58	13.38	13.50	15600
2004-10-08	13.38	13.45	13.25	13.25	14600
2004-10-11	13.38	13.50	13.27	13.50	6200
2004-10-12	13.53	13.65	13.39	13.62	17600
2004-10-13	13.68	13.69	13.15	13.15	22600
2004-10-14	13.26	13.41	12.90	13.17	20200
2004-10-15	13.29	13.50	13.09	13.41	18000
2004-10-18	13.51	13.57	13.27	13.57	10400
2004-10-19	13.51	13.69	13.07	13.10	9000
2004-10-20	12.94	13.34	12.70	13.34	14600
2004-10-21	13.46	13.68	13.15	13.67	13000
2004-10-22	13.69	13.69	13.21	13.22	15800
2004-10-25	13.01	13.27	12.81	13.26	66400
2004-10-26	13.29	13.67	12.98	13.67	19800
2004-10-27	13.49	14.01	13.49	14.00	33600
2004-10-28	13.93	14.00	13.82	13.96	22600
2004-10-29	13.98	13.99	13.48	13.48	24600
2004-11-01	13.39	13.46	13.18	13.41	19600
2004-11-02	13.47	13.47	13.02	13.38	9200
2004-11-03	13.51	13.85	13.49	13.84	18400
2004-11-04	13.80	14.03	13.80	14.03	21400
2004-11-05	13.91	14.17	13.91	14.04	32000
2004-11-08	13.67	13.98	13.67	13.86	10200
2004-11-09	14.03	14.08	13.58	14.02	9400
2004-11-10	13.78	14.15	13.78	14.00	17400
2004-11-11	14.00	14.35	13.89	14.13	26400
2004-11-12	13.99	14.01	13.80	14.01	15000
2004-11-15	13.90	14.34	13.85	13.90	26400
2004-11-16	13.90	14.03	13.70	13.70	10400
2004-11-17	13.72	13.90	13.71	13.88	16200
2004-11-18	13.83	13.90	13.71	13.71	5800
2004-11-19	13.54	13.76	13.34	13.34	20000
2004-11-22	13.59	14.00	13.51	14.00	26000
2004-11-23	14.00	14.00	13.73	13.90	22600
2004-11-24	13.87	14.00	13.80	13.93	15400
2004-11-26	13.91	13.94	13.91	13.92	3400
2004-11-29	13.75	14.35	13.75	14.35	14400
2004-11-30	14.25	14.57	14.08	14.47	59400
2004-12-01	14.63	15.00	14.46	15.00	74600
2004-12-02	14.63	15.00	14.63	14.81	27400
2004-12-03	14.60	14.93	14.59	14.83	28000
2004-12-06	14.53	14.82	14.52	14.64	23600
2004-12-07	14.90	14.90	13.71	13.80	25200
2004-12-08	13.62	14.53	13.62	14.53	22000
2004-12-09	14.39	14.39	13.86	14.36	9000
2004-12-10	13.93	14.62	13.93	14.38	35600
2004-12-13	14.46	14.77	14.25	14.77	29200
2004-12-14	14.77	15.00	14.63	14.98	14200
2004-12-15	15.00	15.03	14.73	14.99	41800
2004-12-16	14.86	15.00	14.51	14.59	22400
2004-12-17	14.37	14.81	14.37	14.45	26200
2004-12-20	14.50	14.50	14.20	14.38	35200
2004-12-21	14.66	15.00	14.18	14.97	51600
2004-12-22	14.68	14.92	14.54	14.54	31400
2004-12-23	14.30	14.73	14.30	14.56	40400
2004-12-27	14.87	14.98	14.60	14.80	43000
2004-12-28	14.96	14.99	14.50	14.99	38000
2004-12-29	14.66	14.97	14.55	14.88	24000
2004-12-30	14.75	14.92	14.68	14.75	27000
2004-12-31	14.95	14.95	14.41	14.48	27800
2005-01-03	14.79	14.79	14.00	14.03	34400
2005-01-04	14.39	14.39	13.91	14.22	59800
2005-01-05	13.97	14.31	13.91	14.10	70200
2005-01-06	14.26	14.34	13.93	13.93	46400
2005-01-07	14.16	14.26	13.33	13.33	46400
2005-01-10	13.50	13.66	13.38	13.40	42000
2005-01-11	13.34	13.55	13.20	13.40	21400
2005-01-12	13.27	13.45	13.10	13.29	30400
2005-01-13	13.11	13.25	12.76	12.83	26600
2005-01-14	13.00	13.18	12.76	13.16	47400
2005-01-18	12.92	13.26	12.78	13.09	23200
2005-01-19	13.27	13.35	13.04	13.15	27800
2005-01-20	13.10	13.19	12.97	13.10	62800
2005-01-21	13.25	13.25	12.61	12.61	26000
2005-01-24	12.87	12.87	12.70	12.83	33000
2005-01-25	13.01	13.02	12.74	12.83	24000
2005-01-26	12.88	13.15	12.72	13.15	36400
2005-01-27	13.21	13.40	13.14	13.27	31400
2005-01-28	13.26	13.43	13.05	13.13	14600
2005-01-31	13.37	13.59	13.36	13.57	15600
2005-02-01	13.57	13.57	13.30	13.39	21800
2005-02-02	13.27	13.28	13.01	13.03	28400
2005-02-03	12.97	13.08	12.91	13.00	17000
2005-02-04	13.15	13.42	12.98	13.42	16600
2005-02-07	13.41	13.54	13.35	13.49	6600
2005-02-08	13.50	13.60	13.33	13.47	19600
2005-02-09	13.24	13.52	12.76	12.82	36800
2005-02-10	13.02	13.08	12.58	12.75	39400
2005-02-11	12.80	13.27	12.57	13.27	15600
2005-02-14	13.04	13.25	13.04	13.17	14400
2005-02-15	13.17	13.26	12.70	12.85	59200
2005-02-16	12.76	12.95	12.60	12.86	45600
2005-02-17	12.65	13.02	12.50	12.50	37200
2005-02-18	12.76	12.76	12.44	12.44	26800
2005-02-22	12.38	12.41	12.00	12.00	37800
2005-02-23	12.34	12.39	11.93	12.25	33400
2005-02-24	12.18	12.43	11.92	12.43	17400
2005-02-25	12.20	12.81	12.20	12.81	13200
2005-02-28	12.83	13.00	12.83	13.00	76800
2005-03-01	13.00	13.01	12.78	12.94	37000
2005-03-02	12.76	13.02	12.76	12.95	15400
2005-03-03	13.08	13.13	12.91	12.95	15000
2005-03-04	13.14	13.17	12.45	12.94	27600
2005-03-07	13.04	13.06	12.78	12.84	11200
2005-03-08	12.60	12.72	12.45	12.47	38000
2005-03-09	12.37	12.55	12.12	12.22	74000
2005-03-10	12.11	12.19	12.06	12.11	53800
2005-03-11	12.13	12.25	11.99	12.02	48800
2005-03-14	12.07	12.20	11.98	12.12	50600
2005-03-15	12.30	12.33	12.08	12.17	20200
2005-03-16	11.92	12.24	11.92	12.00	23400
2005-03-17	12.17	12.17	11.83	12.00	18600
2005-03-18	12.23	12.23	11.68	11.81	123200
2005-03-21	11.75	11.88	11.75	11.83	17200
2005-03-22	11.85	12.20	11.82	11.84	30800
2005-03-23	11.81	11.95	11.38	11.38	48200
2005-03-24	11.36	11.81	11.36	11.58	15800
2005-03-28	11.93	12.20	11.69	12.17	33400
2005-03-29	11.93	12.43	11.80	12.01	138400
2005-03-30	11.93	12.62	11.93	12.62	34400
2005-03-31	12.65	12.68	12.16	12.41	72600
2005-04-01	12.50	12.50	11.87	12.03	40400
2005-04-04	12.05	12.43	11.90	12.24	45600
2005-04-05	12.12	12.21	11.93	12.13	30800
2005-04-06	12.28	12.60	12.18	12.42	42400
2005-04-07	12.42	12.66	12.27	12.48	39800
2005-04-08	12.27	12.40	11.90	11.95	54000
2005-04-11	12.07	12.07	11.69	11.69	21000
2005-04-12	11.68	11.99	11.46	11.95	78800
2005-04-13	11.84	12.02	11.50	11.51	23800
2005-04-14	11.56	11.71	11.43	11.44	48200
2005-04-15	11.61	11.61	10.86	10.95	37400
2005-04-18	10.95	11.40	10.95	11.16	26800
2005-04-19	11.37	12.00	11.37	11.96	60200
2005-04-20	11.98	11.98	11.21	11.22	57000
2005-04-21	11.47	12.22	11.30	12.22	39000
2005-04-22	12.20	12.29	11.53	11.56	50800
2005-04-25	11.75	11.89	11.50	11.64	22400
2005-04-26	11.60	11.90	11.48	11.48	32200
2005-04-27	11.33	11.85	11.28	11.63	16600
2005-04-28	11.49	11.94	11.47	11.64	63400
2005-04-29	11.85	11.90	11.51	11.86	39600
2005-05-02	11.98	12.02	11.45	11.73	55400
2005-05-03	11.73	12.00	11.73	11.76	24600
2005-05-04	11.91	12.18	11.83	12.17	32800
2005-05-05	12.22	12.22	11.62	11.72	39600
2005-05-06	12.00	12.12	11.76	11.92	26000
2005-05-09	12.00	12.11	11.88	12.00	35200
2005-05-10	11.71	11.94	11.58	11.60	44000
2005-05-11	11.83	11.87	11.50	11.65	41000
2005-05-12	11.69	11.76	10.98	11.06	32000
2005-05-13	11.01	11.32	10.70	10.70	29800
2005-05-16	10.93	11.38	10.93	11.36	27000
2005-05-17	11.13	11.65	11.13	11.55	19000
2005-05-18	11.65	12.12	11.48	12.06	51800
2005-05-19	11.79	12.24	11.79	12.20	86400
2005-05-20	12.38	12.38	12.04	12.25	14200
2005-05-23	12.28	12.38	12.13	12.32	15400
2005-05-24	12.29	12.30	12.23	12.30	54200
2005-05-25	12.12	12.34	11.83	12.21	30600
2005-05-26	12.25	12.48	12.25	12.48	11800
2005-05-27	12.49	12.50	12.43	12.48	16800
2005-05-31	12.48	12.50	12.27	12.27	26800
2005-06-01	12.25	12.64	12.25	12.64	52600
2005-06-02	12.35	12.57	12.25	12.49	30800
2005-06-03	12.49	12.50	12.42	12.43	21800
2005-06-06	12.37	12.50	12.25	12.50	17800
2005-06-07	12.25	12.50	12.25	12.32	50200
2005-06-08	12.25	12.47	12.25	12.35	40800
2005-06-09	12.16	12.38	12.16	12.36	18800
2005-06-10	12.45	12.45	12.35	12.35	8400
2005-06-13	12.08	12.50	12.08	12.40	55600
2005-06-14	12.37	12.41	12.25	12.38	37600
2005-06-15	12.50	12.50	12.26	12.38	50200
2005-06-16	12.38	12.42	12.26	12.38	35200
2005-06-17	12.25	12.43	12.25	12.25	130200
2005-06-20	12.40	12.43	12.18	12.42	25200
2005-06-21	12.40	12.44	12.27	12.32	30400
2005-06-22	12.25	12.47	12.25	12.38	31400
2005-06-23	12.28	12.42	12.25	12.25	79200
2005-06-24	12.25	12.46	12.25	12.46	115000
2005-06-27	12.23	13.00	12.23	12.90	102400
2005-06-28	12.90	13.46	12.83	13.43	33800
2005-06-29	13.20	13.50	13.20	13.50	31000
2005-06-30	13.50	13.71	13.44	13.56	26400
2005-07-01	13.66	13.66	13.26	13.46	10800
2005-07-05	13.65	14.00	13.38	14.00	52400
2005-07-06	14.07	14.17	13.36	13.36	33400
2005-07-07	13.00	13.49	12.89	13.49	18600
2005-07-08	13.50	14.13	13.50	14.10	30200
2005-07-11	14.03	14.26	14.00	14.25	47000
2005-07-12	14.11	14.28	14.06	14.22	19600
2005-07-13	13.91	14.05	13.83	14.04	8200
2005-07-14	14.04	14.04	13.28	13.36	28800
2005-07-15	13.16	13.35	13.06	13.20	19200
2005-07-18	13.20	13.29	13.03	13.10	27800
2005-07-19	13.23	13.40	13.17	13.36	22800
2005-07-20	13.20	13.49	13.02	13.42	28000
2005-07-21	13.42	13.61	13.05	13.09	24600
2005-07-22	13.09	13.66	13.09	13.65	58600
2005-07-25	13.50	13.69	13.39	13.46	46200
2005-07-26	13.30	13.37	13.06	13.15	38600
2005-07-27	13.28	13.49	13.15	13.41	29600
2005-07-28	13.41	14.00	13.28	13.98	72600
2005-07-29	13.93	14.00	13.39	13.62	30400
2005-08-01	13.68	13.98	13.60	13.79	59800
2005-08-02	13.91	14.16	13.79	14.08	83200
2005-08-03	14.19	14.19	14.00	14.01	61800
2005-08-04	14.00	14.09	13.72	13.89	68800
2005-08-05	14.00	14.00	13.20	13.48	67000
2005-08-08	13.32	13.85	13.32	13.55	40400
2005-08-09	13.62	13.67	13.46	13.54	22200
2005-08-10	13.61	13.97	12.80	13.00	43000
2005-08-11	12.83	13.66	12.83	13.66	90200
2005-08-12	13.58	13.58	13.05	13.08	40800
2005-08-15	13.48	13.91	13.09	13.73	53000
2005-08-16	13.60	13.99	13.58	13.86	102600
2005-08-17	13.78	14.21	13.75	14.02	37000
2005-08-18	13.95	13.95	13.27	13.38	34600
2005-08-19	13.30	13.75	13.30	13.68	24200
2005-08-22	13.78	13.90	13.35	13.89	49800
2005-08-23	13.78	13.80	13.49	13.56	14600
2005-08-24	13.63	13.92	13.46	13.59	13800
2005-08-25	13.41	13.88	13.41	13.63	21400
2005-08-26	13.56	13.56	12.81	12.88	88000
2005-08-29	12.80	13.32	12.80	13.31	42600
2005-08-30	13.10	13.34	13.08	13.33	10400
2005-08-31	13.20	13.88	13.19	13.88	66400
2005-09-01	13.84	14.08	13.77	13.92	31200
2005-09-02	13.97	14.18	13.71	13.81	37600
2005-09-06	13.88	14.10	13.70	14.09	17800
2005-09-07	14.12	14.18	13.85	14.12	19000
2005-09-08	13.96	13.96	13.67	13.72	16000
2005-09-09	13.83	13.92	13.76	13.87	26600
2005-09-12	13.98	14.25	13.85	14.15	27000
2005-09-13	13.96	13.97	13.67	13.67	48200
2005-09-14	13.80	13.89	13.35	13.44	23000
2005-09-15	13.56	13.56	13.21	13.35	14200
2005-09-16	13.48	13.97	13.39	13.95	217600
2005-09-19	13.85	14.04	13.57	13.86	136000
2005-09-20	13.90	14.19	13.76	14.00	95000
2005-09-21	13.90	13.93	13.36	13.81	149600
2005-09-22	13.88	14.18	13.62	14.13	76800
2005-09-23	14.22	14.24	14.06	14.23	20400
2005-09-26	14.23	14.38	14.02	14.20	34000
2005-09-27	14.05	14.18	13.82	14.06	57000
2005-09-28	14.06	14.06	13.33	13.44	43400
2005-09-29	13.80	14.08	13.46	14.08	49400
2005-09-30	14.18	14.30	14.11	14.26	28800
2005-10-03	14.33	14.36	14.11	14.27	26000
2005-10-04	14.24	14.48	14.04	14.04	35000
2005-10-05	13.90	13.90	13.28	13.30	50600
2005-10-06	13.39	13.76	13.32	13.62	60800
2005-10-07	13.75	13.88	13.52	13.76	13600
2005-10-10	13.76	13.76	13.40	13.43	19400
2005-10-11	13.56	13.65	13.31	13.46	42200
2005-10-12	13.34	13.70	13.26	13.58	48200
2005-10-13	13.51	13.69	13.32	13.60	16600
2005-10-14	13.79	13.97	13.73	13.97	21000
2005-10-17	13.97	13.97	13.38	13.68	34200
2005-10-18	13.76	13.76	13.26	13.34	22600
2005-10-19	13.25	13.90	13.04	13.90	26600
2005-10-20	13.81	13.97	13.57	13.68	15800
2005-10-21	13.52	14.00	13.52	13.99	32600
2005-10-24	13.99	14.04	13.86	14.03	71200
2005-10-25	14.00	14.00	13.53	13.68	22400
2005-10-26	13.67	13.92	13.54	13.59	12000
2005-10-27	13.45	13.67	13.36	13.40	31600
2005-10-28	13.57	13.96	13.50	13.95	25800
2005-10-31	14.00	14.13	13.93	14.10	69200
2005-11-01	13.93	13.99	13.75	13.99	19800
2005-11-02	13.92	14.47	13.91	14.47	37600
2005-11-03	14.50	14.50	14.25	14.29	31200
2005-11-04	14.46	14.46	13.94	14.19	23400
2005-11-07	14.33	14.38	14.17	14.38	13400
2005-11-08	14.18	14.33	14.10	14.33	13400
2005-11-09	14.38	14.50	14.27	14.31	26200
2005-11-10	14.23	14.98	14.16	14.76	116600
2005-11-11	14.64	14.79	14.64	14.78	11200
2005-11-14	14.64	14.65	14.26	14.33	14200
2005-11-15	14.23	14.41	14.02	14.12	24800
2005-11-16	14.12	14.12	13.48	13.73	21200
2005-11-17	13.85	14.23	13.85	14.23	9600
2005-11-18	14.46	14.46	14.28	14.38	12400
2005-11-21	14.43	14.58	14.26	14.50	31000
2005-11-22	14.47	14.57	14.38	14.50	29800
2005-11-23	14.49	14.70	14.49	14.64	9400
2005-11-25	14.51	14.62	14.51	14.62	400
2005-11-28	14.42	14.52	13.77	13.84	50600
2005-11-29	13.78	13.99	13.25	13.52	68000
2005-11-30	13.63	14.01	13.63	14.01	78800
2005-12-01	14.02	14.41	13.78	14.32	29800
2005-12-02	14.11	14.34	14.11	14.29	6800
2005-12-05	14.29	14.30	14.00	14.14	32200
2005-12-06	14.25	14.49	14.17	14.37	30200
2005-12-07	14.29	14.31	13.82	13.93	54400
2005-12-08	13.86	14.17	13.86	14.13	19400
2005-12-09	14.06	14.26	14.03	14.19	6400
2005-12-12	14.34	14.50	14.22	14.50	8800
2005-12-13	14.34	14.51	14.34	14.50	30200
2005-12-14	14.64	14.65	14.36	14.50	14600
2005-12-15	14.31	14.44	13.93	14.25	34000
2005-12-16	14.18	14.29	13.88	13.98	162200
2005-12-19	13.88	14.06	13.56	13.76	31400
2005-12-20	13.60	14.15	13.56	13.99	63000
2005-12-21	14.12	14.23	13.97	14.15	15800
2005-12-22	14.20	14.27	13.88	14.20	28200
2005-12-23	14.12	14.33	14.12	14.27	18200
2005-12-27	14.07	14.13	13.87	13.89	35600
2005-12-28	14.07	14.13	14.00	14.05	8000
2005-12-29	14.12	14.40	14.09	14.33	42000
2005-12-30	14.36	14.36	13.71	13.85	66200
2006-01-03	13.96	14.41	13.80	14.40	43800
2006-01-04	14.29	14.42	14.04	14.28	58600
2006-01-05	14.42	14.42	14.20	14.33	40200
2006-01-06	14.00	14.10	13.88	13.94	183200
2006-01-09	13.88	14.08	13.88	14.00	120800
2006-01-10	13.93	14.04	13.93	14.00	100800
2006-01-11	14.05	14.05	13.88	14.00	193200
2006-01-12	13.95	14.02	13.94	13.95	43800
2006-01-13	14.00	14.27	13.98	14.00	108200
2006-01-17	13.90	14.00	13.83	13.97	19800
2006-01-18	13.85	14.00	13.85	13.89	14400
2006-01-19	14.56	14.56	13.96	14.00	69400
2006-01-20	14.21	14.21	13.82	13.89	62600
2006-01-23	14.07	14.07	13.78	13.98	70600
2006-01-24	14.10	14.30	14.00	14.30	126200
2006-01-25	14.30	14.36	14.00	14.15	42000
2006-01-26	14.20	14.36	14.03	14.36	38000
2006-01-27	14.04	14.50	14.04	14.50	26400
2006-01-30	14.50	14.50	14.25	14.25	16000
2006-01-31	14.11	14.41	13.89	14.11	79800
2006-02-01	13.95	14.26	13.95	14.26	37400
2006-02-02	14.26	14.30	13.75	13.99	40600
2006-02-03	14.09	14.38	13.95	14.38	28200
2006-02-06	14.25	14.31	13.95	14.13	25400
2006-02-07	14.00	14.13	13.90	14.08	17200
2006-02-08	14.22	14.25	14.08	14.23	50600
2006-02-09	14.33	14.47	14.19	14.24	28800
2006-02-10	14.08	14.25	14.01	14.25	26000
2006-02-13	14.24	14.25	14.14	14.18	20600
2006-02-14	14.09	14.35	14.08	14.21	45800
2006-02-15	14.37	14.38	14.18	14.37	31800
2006-02-16	14.38	14.50	14.30	14.50	19400
2006-02-17	14.50	14.50	14.36	14.36	41800
2006-02-21	14.28	14.40	14.03	14.10	46200
2006-02-22	14.15	14.28	14.11	14.14	30800
2006-02-23	14.02	14.21	13.91	13.97	52800
2006-02-24	13.88	14.30	13.88	14.30	87000
2006-02-27	14.26	14.50	14.18	14.42	62400
2006-02-28	14.35	14.44	14.23	14.24	47000
2006-03-01	14.23	14.50	14.23	14.50	15400
2006-03-02	14.50	14.50	14.36	14.41	36800
2006-03-03	14.33	14.45	14.24	14.24	38200
2006-03-06	14.28	14.29	14.11	14.11	29800
2006-03-07	14.03	14.15	13.91	13.91	25200
2006-03-08	13.89	14.25	13.88	14.06	37600
2006-03-09	14.10	14.22	13.96	14.01	40400
2006-03-10	13.99	14.17	13.93	14.05	16000
2006-03-13	14.14	14.22	14.02	14.09	28800
2006-03-14	13.95	14.31	13.89	14.21	39000
2006-03-15	14.34	14.46	14.06	14.36	27800
2006-03-16	14.45	14.48	14.29	14.36	27200
2006-03-17	14.43	14.50	14.25	14.46	188800
2006-03-20	14.41	14.50	14.23	14.46	29800
2006-03-21	14.32	14.38	14.10	14.11	43600
2006-03-22	14.04	14.50	14.04	14.45	28200
2006-03-23	14.39	14.49	14.33	14.47	21600
2006-03-24	14.34	14.50	14.34	14.50	38600
2006-03-27	14.34	14.50	14.34	14.49	19200
2006-03-28	14.42	14.50	14.16	14.21	21600
2006-03-29	14.32	14.50	14.30	14.50	72000
2006-03-30	14.45	14.50	14.40	14.48	11400
2006-03-31	14.50	14.88	14.48	14.88	89200
2006-04-03	14.88	14.88	14.51	14.62	22800
2006-04-04	14.64	14.95	14.52	14.82	29400
2006-04-05	14.73	15.16	14.73	15.05	64400
2006-04-06	14.94	15.18	14.83	15.18	25400
2006-04-07	15.18	15.18	14.59	14.60	38800
2006-04-10	14.49	15.01	14.48	14.53	49400
2006-04-11	14.65	14.65	13.91	14.01	22600
2006-04-12	14.00	14.65	13.89	14.38	44000
2006-04-13	14.31	14.57	14.25	14.31	15600
2006-04-17	14.22	14.48	14.13	14.40	27400
2006-04-18	14.54	14.96	14.33	14.96	44000
2006-04-19	14.89	15.07	14.84	15.07	40200
2006-04-20	15.00	15.09	14.73	14.93	68200
2006-04-21	15.11	15.11	14.58	14.85	38600
2006-04-24	14.86	14.86	14.65	14.74	71400
2006-04-25	14.58	14.58	14.07	14.38	75000
2006-04-26	14.30	14.50	14.21	14.42	35600
2006-04-27	14.25	14.45	14.20	14.37	48200
2006-04-28	14.24	14.37	14.15	14.29	22800
2006-05-01	14.39	14.39	13.85	13.99	97400
2006-05-02	13.94	14.09	13.86	14.04	25200
2006-05-03	14.14	14.19	14.01	14.05	57200
2006-05-04	14.13	14.18	14.03	14.03	46600
2006-05-05	14.10	14.18	14.10	14.13	25200
2006-05-08	14.01	14.48	14.01	14.24	107800
2006-05-09	14.16	14.31	14.07	14.16	26400
2006-05-10	14.15	14.46	14.13	14.20	56200
2006-05-11	14.18	14.29	13.38	13.44	49000
2006-05-12	13.39	13.47	13.02	13.03	48000
2006-05-15	13.06	13.13	12.50	12.74	62000
2006-05-16	12.76	13.19	12.71	13.00	46800
2006-05-17	12.97	13.11	12.69	12.72	41400
2006-05-18	12.69	12.90	12.62	12.62	25000
2006-05-19	12.52	13.11	12.51	13.10	37600
2006-05-22	12.92	13.34	12.92	13.19	30000
2006-05-23	13.28	13.49	13.01	13.01	25600
2006-05-24	12.90	13.50	12.90	13.38	58400
2006-05-25	13.55	13.89	13.52	13.89	29000
2006-05-26	13.93	13.97	13.86	13.93	18200
2006-05-30	13.77	13.81	13.06	13.09	40200
2006-05-31	13.16	13.23	12.76	13.20	79600
2006-06-01	13.30	13.91	13.30	13.90	48000
2006-06-02	13.97	14.00	13.88	13.99	38400
2006-06-05	13.88	13.97	12.90	12.91	82200
2006-06-06	12.82	13.10	12.78	12.98	46400
2006-06-07	13.10	13.61	13.10	13.39	53600
2006-06-08	13.27	13.93	12.97	13.86	56400
2006-06-09	13.99	13.99	13.53	13.53	18600
2006-06-12	13.50	13.50	13.08	13.16	32800
2006-06-13	12.87	13.66	12.87	13.52	52600
2006-06-14	13.45	13.55	13.20	13.31	35400
2006-06-15	13.49	13.89	13.46	13.86	53400
2006-06-16	13.86	13.88	13.52	13.56	350600
2006-06-19	13.62	13.70	13.28	13.32	39200
2006-06-20	13.22	13.55	13.22	13.26	22400
2006-06-21	13.20	13.54	13.20	13.45	21600
2006-06-22	13.31	13.56	13.29	13.49	24600
2006-06-23	13.36	13.66	13.28	13.44	76200
2006-06-26	13.42	13.90	13.42	13.87	24600
2006-06-27	13.95	13.95	13.54	13.54	21600
2006-06-28	13.66	13.67	13.41	13.56	14600
2006-06-29	13.71	14.31	13.49	14.16	82200
2006-06-30	14.27	14.51	13.97	14.51	194000
2006-07-03	14.14	14.37	13.87	14.19	40000
2006-07-05	13.99	14.33	13.87	14.25	51200
2006-07-06	14.18	14.41	14.03	14.34	8600
2006-07-07	14.17	14.34	13.82	13.82	31014
2006-07-10	13.73	14.07	13.73	14.00	35740
2006-07-11	13.85	14.13	13.80	14.13	66820
2006-07-12	14.00	14.13	13.91	13.94	50678
2006-07-13	13.88	14.08	13.25	13.38	49054
2006-07-14	13.32	13.44	13.20	13.28	25016
2006-07-17	13.16	13.36	13.16	13.36	22480
2006-07-18	13.35	13.73	13.35	13.68	25590
2006-07-19	13.70	14.43	13.70	14.18	43870
2006-07-20	14.24	14.24	13.53	13.53	22228
2006-07-21	13.42	13.44	13.19	13.27	49018
2006-07-24	13.41	14.16	13.41	14.16	65760
2006-07-25	14.18	14.46	14.00	14.32	50402
2006-07-26	14.18	14.39	14.08	14.30	27736
2006-07-27	14.44	14.44	13.76	13.81	34216
2006-07-28	13.95	14.50	13.84	14.45	29632
2006-07-31	14.11	14.39	14.02	14.39	45314
2006-08-01	14.02	14.13	13.74	13.74	47510
2006-08-02	13.87	13.95	13.68	13.79	60128
2006-08-03	13.63	14.48	13.63	14.45	61710
2006-08-04	14.49	14.61	14.05	14.42	73654
2006-08-07	14.27	14.29	13.81	14.05	14570
2006-08-08	14.30	14.40	13.60	13.60	34102
2006-08-09	13.77	13.99	13.69	13.69	28336
2006-08-10	13.61	14.28	13.60	14.16	16478
2006-08-11	14.08	14.08	13.78	13.87	9434
2006-08-14	13.81	14.34	13.69	13.93	57884
2006-08-15	14.17	14.50	14.17	14.50	16868
2006-08-16	14.50	14.57	14.39	14.50	20524
2006-08-17	14.40	14.50	14.37	14.38	46126
2006-08-18	14.55	14.55	14.14	14.23	14508
2006-08-21	14.11	14.23	14.11	14.15	8324
2006-08-22	14.09	14.25	14.00	14.25	18624
2006-08-23	14.32	14.33	13.76	13.82	24004
2006-08-24	13.99	14.04	13.83	13.91	9174
2006-08-25	13.82	14.09	13.82	14.00	1800
2006-08-28	14.11	14.25	14.10	14.24	18556
2006-08-29	14.23	14.50	14.05	14.48	45314
2006-08-30	14.50	14.60	14.39	14.46	34486
2006-08-31	14.56	14.56	14.39	14.41	31976
2006-09-01	14.55	14.55	14.41	14.47	13576
2006-09-05	14.43	14.62	14.43	14.57	9070
2006-09-06	14.43	14.43	14.33	14.33	24796
2006-09-07	14.25	14.38	14.18	14.18	21498
2006-09-08	14.08	14.26	14.08	14.25	6400
2006-09-11	14.23	14.45	14.08	14.08	16800
2006-09-12	14.18	14.82	14.18	14.79	60754
2006-09-13	14.83	14.93	14.75	14.92	28942
2006-09-14	14.81	14.89	14.64	14.87	46528
2006-09-15	15.00	15.01	14.73	14.75	140212
2006-09-18	14.63	14.88	14.63	14.78	21882
2006-09-19	14.77	14.80	14.45	14.74	28810
2006-09-20	14.91	15.00	14.73	14.98	43598
2006-09-21	15.00	15.00	14.72	14.77	36798
2006-09-22	14.66	14.81	14.26	14.37	26254
2006-09-25	14.29	14.98	14.28	14.84	34724
2006-09-26	14.82	14.98	14.77	14.98	59052
2006-09-27	14.99	15.13	14.76	14.93	64122
2006-09-28	14.94	15.02	14.87	14.93	15272
2006-09-29	14.98	14.98	14.50	14.51	54702
2006-10-02	14.38	14.50	14.14	14.14	30558
2006-10-03	14.15	14.32	14.01	14.05	35116
2006-10-04	14.01	14.58	14.01	14.58	36400
2006-10-05	14.62	15.03	14.59	14.96	38222
2006-10-06	14.85	15.00	14.82	15.00	28740
2006-10-09	14.94	15.00	14.87	15.00	12162
2006-10-10	15.00	15.05	14.85	14.99	23256
2006-10-11	14.86	14.98	14.68	14.73	33382
2006-10-12	14.86	15.01	14.83	15.00	69372
2006-10-13	15.00	15.40	14.97	15.37	35892
2006-10-16	15.27	15.54	15.27	15.54	36700
2006-10-17	15.38	15.63	15.23	15.57	16000
2006-10-18	15.62	15.74	15.29	15.52	73600
2006-10-19	15.44	15.92	15.44	15.77	39008
2006-10-20	15.89	15.89	15.33	15.33	61178
2006-10-23	15.20	15.35	15.00	15.08	45886
2006-10-24	15.00	15.02	14.91	14.97	28050
2006-10-25	14.97	15.00	14.77	14.98	43234
2006-10-26	15.00	15.12	14.73	15.11	61492
2006-10-27	15.00	15.16	14.95	14.96	33574
2006-10-30	14.86	15.25	14.86	15.22	27988
2006-10-31	15.25	15.42	15.16	15.35	69158
2006-11-01	15.46	15.46	14.59	14.63	79342
2006-11-02	14.56	14.83	14.52	14.57	35740
2006-11-03	14.65	14.80	14.53	14.80	22602
2006-11-06	14.90	15.40	14.35	15.27	27078
2006-11-07	15.25	15.52	15.08	15.08	51174
2006-11-08	15.01	15.50	15.01	15.45	32464
2006-11-09	15.50	15.50	15.19	15.24	37354
2006-11-10	15.31	15.47	15.19	15.47	39402
2006-11-13	15.50	15.50	15.22	15.39	28072
2006-11-14	15.37	15.75	15.31	15.74	40592
2006-11-15	15.75	16.09	15.71	16.07	56834
2006-11-16	16.04	16.20	16.00	16.18	21496
2006-11-17	16.18	16.18	16.06	16.16	22620
2006-11-20	16.13	16.33	16.03	16.30	23944
2006-11-21	16.15	16.45	16.15	16.45	41908
2006-11-22	16.34	16.49	16.34	16.44	37710
2006-11-24	16.26	16.47	16.26	16.47	7832
2006-11-27	16.38	16.43	15.57	15.63	97214
2006-11-28	15.65	15.81	15.49	15.55	75240
2006-11-29	15.67	15.91	15.64	15.91	42908
2006-11-30	15.85	16.09	15.71	16.05	45286
2006-12-01	15.90	15.97	15.27	15.69	72720
2006-12-04	15.79	16.18	15.79	16.18	30312
2006-12-05	16.27	16.38	16.08	16.08	33838
2006-12-06	16.01	16.05	15.90	15.92	22746
2006-12-07	15.95	16.11	15.84	15.85	14980
2006-12-08	15.78	15.89	15.77	15.77	14842
2006-12-11	15.75	15.94	15.75	15.94	10224
2006-12-12	15.94	15.94	15.55	15.68	16320
2006-12-13	15.77	15.79	15.57	15.78	12948
2006-12-14	15.85	16.08	15.82	15.88	35348
2006-12-15	15.90	16.03	15.78	15.93	83008
2006-12-18	16.00	16.00	15.36	15.36	32410
2006-12-19	15.26	15.58	15.26	15.51	17132
2006-12-20	15.56	15.68	15.56	15.59	20464
2006-12-21	15.47	15.90	15.47	15.57	12022
2006-12-22	15.61	15.61	15.37	15.37	6186
2006-12-26	15.25	15.91	15.25	15.90	23500
2006-12-27	16.00	16.45	15.93	16.45	34796
2006-12-28	16.40	16.45	16.20	16.29	26814
2006-12-29	16.35	16.35	15.67	15.70	59256
2007-01-03	15.70	16.10	15.56	15.61	32998
2007-01-04	15.62	15.97	15.62	15.97	53094
2007-01-05	15.82	15.85	15.16	15.29	45992
2007-01-08	15.32	15.32	14.70	15.03	56572
2007-01-09	15.00	15.07	14.85	14.91	50592
2007-01-10	14.85	14.95	14.54	14.63	59134
2007-01-11	14.68	14.87	14.61	14.87	30388
2007-01-12	14.72	14.88	14.70	14.88	19186
2007-01-16	14.95	15.32	14.77	15.03	59712
2007-01-17	14.86	15.20	14.61	14.67	34704
2007-01-18	14.53	14.79	14.01	14.07	53306
2007-01-19	14.00	15.12	13.99	15.05	108392
2007-01-22	14.88	15.00	14.65	14.66	71718
2007-01-23	14.64	14.98	14.64	14.87	32680
2007-01-24	14.87	15.00	14.74	14.82	39488
2007-01-25	14.95	14.97	14.37	14.44	44624
2007-01-26	14.52	14.72	14.35	14.69	24454
2007-01-29	14.46	15.00	14.36	14.97	32402
2007-01-30	14.94	15.26	14.94	15.20	43760
2007-01-31	15.15	15.41	15.06	15.37	52756
2007-02-01	15.39	15.50	15.35	15.44	22890
2007-02-02	15.51	15.53	15.31	15.31	15074
2007-02-05	15.30	15.30	14.95	15.12	49936
2007-02-06	15.20	15.43	15.07	15.14	21328
2007-02-07	15.27	15.63	15.03	15.48	50674
2007-02-08	15.39	15.60	15.27	15.55	15632
2007-02-09	15.51	15.51	15.12	15.25	22600
2007-02-12	15.31	15.34	15.14	15.34	19716
2007-02-13	15.41	15.55	15.25	15.44	21044
2007-02-14	15.42	15.44	15.01	15.06	46530
2007-02-15	15.25	15.25	14.84	14.93	60498
2007-02-16	14.93	14.94	14.63	14.83	53620
2007-02-20	14.82	15.09	14.59	15.09	34178
2007-02-21	14.97	15.08	14.97	15.07	15488
2007-02-22	15.06	15.20	14.86	15.20	64752
2007-02-23	15.07	15.07	14.84	14.86	19978
2007-02-26	14.97	15.01	14.39	14.50	47988
2007-02-27	14.35	14.35	13.87	13.87	111498
2007-02-28	13.88	14.10	13.70	13.90	46132
2007-03-01	13.80	14.04	13.65	14.01	33998
2007-03-02	13.90	14.01	13.12	13.13	72542
2007-03-05	12.99	13.39	12.67	12.87	83998
2007-03-06	13.02	13.87	13.02	13.73	50958
2007-03-07	13.58	14.00	13.28	13.34	82160
2007-03-08	13.42	13.87	13.30	13.30	85038
2007-03-09	13.44	13.63	13.42	13.61	43054
2007-03-12	13.48	14.00	13.48	13.95	49550
2007-03-13	13.57	13.86	13.56	13.64	117604
2007-03-14	13.62	14.08	13.62	14.07	37626
2007-03-15	14.07	14.35	13.94	14.27	34778
2007-03-16	14.27	14.39	14.25	14.36	199140
2007-03-19	14.47	14.62	14.35	14.61	61328
2007-03-20	14.54	14.75	14.54	14.75	24124
2007-03-21	14.80	15.25	14.78	15.25	55342
2007-03-22	15.25	15.25	15.03	15.25	50646
2007-03-23	15.19	15.35	15.13	15.13	27240
2007-03-26	15.16	15.24	14.92	15.24	29914
2007-03-27	15.13	15.15	14.87	14.92	22306
2007-03-28	14.87	15.06	14.64	14.73	201308
2007-03-29	14.89	14.99	14.59	14.92	32504
2007-03-30	14.99	15.22	14.75	15.04	51554
2007-04-02	15.09	15.09	14.56	14.81	33014
2007-04-03	14.87	15.25	14.83	15.20	47364
2007-04-04	15.16	15.16	14.78	14.93	35720
2007-04-05	14.84	15.05	14.76	14.79	17314
2007-04-09	14.90	14.90	14.35	14.41	215972
2007-04-10	14.44	14.63	14.43	14.57	38616
2007-04-11	14.60	14.62	14.07	14.08	70684
2007-04-12	14.03	14.37	14.03	14.37	30970
2007-04-13	14.35	14.70	14.19	14.65	61822
2007-04-16	14.73	15.04	14.73	14.97	44022
2007-04-17	14.91	15.01	14.80	14.83	20240
2007-04-18	14.74	14.88	14.48	14.51	49364
2007-04-19	14.33	14.58	14.25	14.45	63078
2007-04-20	14.68	14.71	14.39	14.47	63542
2007-04-23	14.41	14.46	14.08	14.17	68432
2007-04-24	14.13	14.23	13.82	14.16	40142
2007-04-25	14.28	14.48	14.06	14.34	105530
2007-04-26	14.30	14.42	14.04	14.21	37856
2007-04-27	14.13	14.17	13.81	13.91	50082
2007-04-30	13.99	14.10	13.02	13.17	81676
2007-05-01	13.23	13.74	13.23	13.58	76148
2007-05-02	13.56	14.15	13.56	13.95	56256
2007-05-03	13.97	14.03	13.75	13.79	63302
2007-05-04	13.85	14.03	13.76	13.84	27694
2007-05-07	13.80	14.03	13.62	13.74	40908
2007-05-08	13.65	13.67	13.28	13.51	64052
2007-05-09	13.55	13.74	13.38	13.64	35366
2007-05-10	13.52	13.69	13.25	13.27	80834
2007-05-11	13.41	13.79	13.35	13.75	36478
2007-05-14	13.72	13.79	13.34	13.52	79298
2007-05-15	13.44	13.98	13.24	13.26	189598
2007-05-16	13.33	13.35	12.98	13.02	117094
2007-05-17	13.01	13.16	12.87	12.88	127556
2007-05-18	12.93	13.35	12.91	13.33	61476
2007-05-21	13.26	13.73	13.26	13.58	57440
2007-05-22	13.59	14.07	13.59	14.06	98654
2007-05-23	14.11	14.20	13.98	14.04	49666
2007-05-24	14.00	14.22	13.67	13.80	66960
2007-05-25	13.83	14.05	13.72	13.80	43774
2007-05-29	13.88	14.18	13.88	14.17	54626
2007-05-30	14.02	14.25	13.93	14.21	61806
2007-05-31	14.25	14.33	14.02	14.11	103578
2007-06-01	14.20	14.36	14.03	14.03	31654
2007-06-04	13.95	14.16	13.76	13.82	49102
2007-06-05	13.78	13.83	13.33	13.38	43610
2007-06-06	13.33	13.40	13.13	13.37	30186
2007-06-07	13.28	13.41	13.00	13.23	48532
2007-06-08	13.24	13.68	13.09	13.66	42760
2007-06-11	13.59	13.59	13.29	13.42	36142
2007-06-12	13.32	13.48	13.08	13.19	72754
2007-06-13	13.24	13.74	13.24	13.64	55620
2007-06-14	13.76	13.95	13.58	13.63	42464
2007-06-15	13.99	14.23	13.79	14.04	196232
2007-06-18	13.94	14.25	13.82	14.15	76378
2007-06-19	14.08	14.41	14.08	14.40	80758
2007-06-20	14.40	14.57	14.11	14.15	52036
2007-06-21	14.05	14.27	13.84	14.16	43080
2007-06-22	14.09	14.17	13.63	13.97	293600
2007-06-25	13.85	14.23	13.53	13.73	39588
2007-06-26	13.76	13.83	13.42	13.65	58010
2007-06-27	13.49	14.39	13.43	14.24	32482
2007-06-28	14.27	14.40	14.03	14.19	44382
2007-06-29	14.37	14.38	13.75	13.80	57852
2007-07-02	13.92	14.37	13.85	14.23	68746
2007-07-03	14.38	14.43	14.03	14.28	41108
2007-07-05	14.29	14.29	13.93	14.15	28756
2007-07-06	14.12	14.21	13.98	14.21	6626
2007-07-09	14.07	14.08	13.76	13.80	45572
2007-07-10	13.75	13.76	13.28	13.30	72216
2007-07-11	13.43	13.59	13.27	13.42	56760
2007-07-12	13.53	13.89	13.43	13.89	30164
2007-07-13	13.83	13.95	13.71	13.89	16700
2007-07-16	13.82	13.82	13.59	13.62	37206
2007-07-17	13.72	13.87	13.42	13.42	39076
2007-07-18	13.47	13.58	13.31	13.52	45980
2007-07-19	13.71	13.78	13.27	13.49	21388
2007-07-20	13.46	13.46	13.00	13.01	114026
2007-07-23	13.09	13.20	13.00	13.00	27492
2007-07-24	12.99	13.04	12.17	12.32	101542
2007-07-25	12.34	12.70	12.17	12.46	77902
2007-07-26	12.47	12.47	11.86	12.12	74868
2007-07-27	12.05	12.33	11.82	11.85	63922
2007-07-30	11.78	12.28	11.61	12.02	93464
2007-07-31	12.16	12.28	11.54	11.55	51424
2007-08-01	11.56	12.23	11.53	12.11	90274
2007-08-02	12.00	12.35	11.93	12.22	63114
2007-08-03	12.13	12.20	11.20	11.25	59634
2007-08-06	11.28	12.13	11.17	12.04	99470
2007-08-07	11.93	12.48	11.76	12.04	75664
2007-08-08	12.17	12.79	12.09	12.74	119450
2007-08-09	12.52	13.25	12.52	12.87	94702
2007-08-10	12.56	13.55	12.22	13.17	113974
2007-08-13	13.31	13.50	12.51	12.54	69606
2007-08-14	12.59	12.69	12.16	12.56	96390
2007-08-15	12.56	13.00	12.12	12.12	71964
2007-08-16	12.14	13.53	12.14	13.53	213178
2007-08-17	14.00	14.43	13.62	13.96	186250
2007-08-20	13.93	14.05	13.30	13.50	36416
2007-08-21	13.41	14.30	13.29	14.18	65290
2007-08-22	14.34	14.50	13.76	13.93	38510
2007-08-23	14.03	14.03	13.57	13.65	29796
2007-08-24	13.63	14.00	13.63	14.00	23464
2007-08-27	13.98	13.98	13.58	13.75	19722
2007-08-28	13.63	13.70	12.91	12.91	61824
2007-08-29	13.01	13.77	12.91	13.72	58634
2007-08-30	13.53	13.88	13.47	13.68	32968
2007-08-31	13.88	13.88	13.30	13.59	61166
2007-09-04	13.56	13.88	13.30	13.85	20402
2007-09-05	13.73	13.73	13.25	13.28	23618
2007-09-06	13.29	13.50	13.23	13.49	27876
2007-09-07	13.25	13.30	12.66	12.72	59694
2007-09-10	12.87	12.95	12.35	12.82	38280
2007-09-11	12.86	13.35	12.86	13.33	25882
2007-09-12	13.23	13.42	12.88	12.92	21134
2007-09-13	12.95	13.34	12.79	13.00	29342
2007-09-14	12.98	13.07	12.69	13.07	30412
2007-09-17	13.06	13.06	12.77	12.82	17216
2007-09-18	12.90	14.00	12.66	13.99	88308
2007-09-19	13.99	14.46	13.99	14.33	122318
2007-09-20	14.31	14.45	13.86	14.10	60236
2007-09-21	14.24	14.26	13.75	13.77	148760
2007-09-24	13.77	13.96	13.37	13.58	30804
2007-09-25	13.46	13.53	13.27	13.49	20020
2007-09-26	13.60	13.60	13.30	13.50	38502
2007-09-27	13.59	13.77	13.34	13.77	12712
2007-09-28	13.79	13.88	13.08	13.17	56876
2007-10-01	13.14	14.13	13.04	14.09	67536
2007-10-02	14.17	14.37	13.97	14.34	28208
2007-10-03	14.23	14.38	13.74	13.75	83732
2007-10-04	13.83	13.87	13.47	13.59	39570
2007-10-05	13.77	14.46	13.50	14.43	60246
2007-10-08	14.29	14.42	14.03	14.17	31862
2007-10-09	14.21	14.47	14.05	14.47	8534
2007-10-10	14.39	14.39	14.06	14.10	29742
2007-10-11	14.20	14.37	13.69	13.82	27886
2007-10-12	13.82	14.35	13.82	14.24	17890
2007-10-15	14.22	14.22	13.47	13.60	50310
2007-10-16	13.60	13.88	13.60	13.88	28750
2007-10-17	14.00	14.00	13.31	13.79	39710
2007-10-18	13.81	13.83	13.25	13.75	37652
2007-10-19	13.75	13.75	12.61	12.67	77662
2007-10-22	12.50	13.40	12.50	13.28	60630
2007-10-23	13.42	13.42	12.83	13.39	40204
2007-10-24	13.23	13.48	12.65	12.97	56944
2007-10-25	13.11	13.27	12.86	12.91	39592
2007-10-26	13.11	13.32	13.11	13.22	36242
2007-10-29	13.28	13.50	13.18	13.43	59706
2007-10-30	13.34	13.34	13.06	13.15	47038
2007-10-31	13.26	13.84	13.08	13.52	48006
2007-11-01	13.33	13.33	12.30	12.35	122812
2007-11-02	12.55	12.96	12.04	12.23	107746
2007-11-05	12.26	12.43	12.00	12.25	77262
2007-11-06	12.34	12.53	12.02	12.48	54830
2007-11-07	12.21	12.30	11.91	11.91	62832
2007-11-08	12.04	12.63	11.93	12.51	49534
2007-11-09	12.50	13.00	12.15	12.68	43338
2007-11-12	12.71	13.41	12.62	13.11	50386
2007-11-13	13.26	13.72	12.90	13.67	69520
2007-11-14	13.77	13.82	13.28	13.50	49076
2007-11-15	13.41	13.60	12.83	12.98	39510
2007-11-16	13.01	13.17	12.66	13.11	68836
2007-11-19	12.84	12.97	12.36	12.50	75178
2007-11-20	12.48	12.92	12.25	12.92	52162
2007-11-21	12.82	13.17	12.82	13.16	44508
2007-11-23	13.32	13.38	13.08	13.33	23744
2007-11-26	13.34	13.34	12.50	12.54	73916
2007-11-27	12.60	13.02	12.49	12.95	33282
2007-11-28	13.14	13.60	13.01	13.58	131568
2007-11-29	13.57	13.75	13.24	13.24	53720
2007-11-30	13.53	13.73	12.89	13.05	131894
2007-12-03	13.12	13.26	13.12	13.18	61624
2007-12-04	13.02	13.06	12.75	12.75	57888
2007-12-05	13.06	13.10	12.75	12.94	27336
2007-12-06	12.91	13.56	12.91	13.56	54098
2007-12-07	13.62	13.62	13.21	13.46	30606
2007-12-10	13.50	13.58	13.33	13.42	30946
2007-12-11	13.46	13.50	12.76	12.81	63728
2007-12-12	13.31	13.37	12.76	13.02	51288
2007-12-13	12.89	13.22	12.67	13.13	53094
2007-12-14	12.88	13.38	12.68	12.71	41654
2007-12-17	12.60	12.88	12.46	12.46	49160
2007-12-18	12.66	13.25	12.43	13.17	76000
2007-12-19	13.13	13.29	12.91	13.22	76524
2007-12-20	13.30	13.49	13.02	13.49	67822
2007-12-21	13.68	14.26	13.60	14.26	262302
2007-12-24	14.20	14.46	13.95	14.46	38670
2007-12-26	14.26	14.74	13.98	14.65	114286
2007-12-27	14.71	14.71	13.57	13.57	80722
2007-12-28	13.80	13.97	13.36	13.41	39652
2007-12-31	13.37	13.59	12.91	13.25	66248
2008-01-02	13.12	13.20	12.69	12.76	74540
2008-01-03	12.96	13.00	12.50	12.50	72500
2008-01-04	12.50	12.74	12.27	12.28	56096
2008-01-07	12.37	13.23	12.31	12.77	102134
2008-01-08	12.83	13.24	12.31	12.36	58866
2008-01-09	12.35	12.93	12.31	12.91	66506
2008-01-10	12.78	13.38	12.60	13.22	52988
2008-01-11	13.09	13.25	12.57	12.57	79182
2008-01-14	12.73	12.99	12.58	12.85	40520
2008-01-15	12.64	12.73	12.34	12.55	71720
2008-01-16	12.67	13.00	12.34	12.63	76512
2008-01-17	12.61	12.70	12.26	12.32	80442
2008-01-18	12.25	12.63	12.00	12.27	116250
2008-01-22	12.13	13.25	12.13	13.13	119494
2008-01-23	12.80	14.50	12.61	14.48	211074
2008-01-24	14.28	14.45	13.69	14.04	91162
2008-01-25	14.25	14.25	13.60	13.62	31072
2008-01-28	13.62	14.13	13.37	13.90	38086
2008-01-29	13.95	13.95	13.41	13.74	37732
2008-01-30	13.53	14.10	13.14	13.62	54822
2008-01-31	13.33	14.25	13.14	14.18	75306
2008-02-01	14.21	14.50	13.98	14.33	50550
2008-02-04	14.26	14.26	13.77	13.78	56450
2008-02-05	13.60	13.79	13.38	13.56	54054
2008-02-06	13.64	13.95	13.24	13.30	32718
2008-02-07	13.25	14.12	13.25	13.84	75458
2008-02-08	13.82	13.82	13.28	13.59	36120
2008-02-11	13.57	13.75	13.13	13.52	44840
2008-02-12	13.57	13.86	13.17	13.76	32260
2008-02-13	13.87	14.25	13.68	14.19	80346
2008-02-14	14.20	14.20	13.41	13.45	54724
2008-02-15	13.46	13.57	13.13	13.26	68026
2008-02-19	13.46	13.70	13.20	13.27	40314
2008-02-20	13.21	13.74	13.15	13.71	26900
2008-02-21	13.73	14.00	13.26	13.27	72654
2008-02-22	13.31	13.71	13.01	13.43	61708
2008-02-25	13.46	13.79	13.22	13.75	34850
2008-02-26	13.63	13.99	13.33	13.69	53772
2008-02-27	13.53	13.66	13.26	13.38	24858
2008-02-28	13.25	13.59	13.03	13.06	40790
2008-02-29	13.06	13.46	12.75	12.78	78842
2008-03-03	12.79	12.95	12.50	12.66	65862
2008-03-04	12.51	12.80	12.51	12.68	84958
2008-03-05	12.77	12.77	12.55	12.61	63114
2008-03-06	12.53	12.66	12.21	12.21	64568
2008-03-07	12.08	12.70	12.08	12.34	36502
2008-03-10	12.41	12.61	12.15	12.43	28088
2008-03-11	12.80	13.59	12.79	13.59	72008
2008-03-12	13.56	13.98	13.38	13.66	116410
2008-03-13	13.47	14.12	13.46	13.89	77534
2008-03-14	14.00	14.00	13.18	13.36	39936
2008-03-17	12.81	14.08	12.81	13.42	68716
2008-03-18	13.77	14.49	13.47	14.49	82224
2008-03-19	14.38	14.54	13.64	13.73	154760
2008-03-20	14.02	14.50	13.54	14.50	366014
2008-03-24	14.50	14.88	14.30	14.84	96186
2008-03-25	14.75	14.85	14.44	14.85	111352
2008-03-26	14.75	14.75	14.51	14.67	181916
2008-03-27	14.66	14.75	14.38	14.40	157644
2008-03-28	14.11	14.83	14.11	14.57	111454
2008-03-31	14.71	14.95	14.58	14.87	127648
2008-04-01	14.94	15.00	14.79	15.00	174358
2008-04-02	15.00	15.27	14.81	15.27	189420
2008-04-03	15.00	15.25	14.90	15.07	226000
2008-04-04	15.00	15.02	14.55	14.62	196874
2008-04-07	14.70	14.91	14.42	14.45	166452
2008-04-08	14.34	14.93	14.34	14.84	109694
2008-04-09	14.95	14.99	14.28	14.50	107308
2008-04-10	14.54	15.07	14.53	14.98	148420
2008-04-11	14.82	15.05	14.51	14.55	65024
2008-04-14	14.51	14.91	14.49	14.54	64508
2008-04-15	14.66	15.04	14.64	14.86	56344
2008-04-16	15.18	15.50	14.95	15.50	124026
2008-04-17	15.38	15.42	15.05	15.28	82038
2008-04-18	15.39	15.45	15.03	15.20	156218
2008-04-21	15.08	15.08	14.40	14.76	111970
2008-04-22	14.68	14.99	14.58	14.80	123660
2008-04-23	14.87	14.94	14.67	14.85	124628
2008-04-24	14.88	15.39	14.79	15.27	215870
2008-04-25	15.36	15.36	14.84	15.23	74218
2008-04-28	15.18	15.50	15.17	15.43	66870
2008-04-29	15.44	15.82	15.12	15.50	107248
2008-04-30	15.57	16.29	15.56	16.01	160264
2008-05-01	16.03	16.26	15.92	16.03	131952
2008-05-02	16.22	16.22	15.46	15.52	92232
2008-05-05	15.91	15.91	15.54	15.73	158140
2008-05-06	15.61	16.07	15.53	16.04	54792
2008-05-07	16.00	16.00	15.23	15.38	82056
2008-05-08	15.35	15.45	15.02	15.37	59052
2008-05-09	15.17	15.24	14.92	15.23	43792
2008-05-12	15.28	15.81	15.20	15.53	98860
2008-05-13	15.58	15.81	15.44	15.70	29878
2008-05-14	15.74	15.77	15.44	15.70	58374
2008-05-15	15.68	15.71	15.31	15.63	59632
2008-05-16	15.74	16.00	14.63	14.90	155970
2008-05-19	14.89	15.34	14.79	15.04	138576
2008-05-20	14.94	15.17	14.85	15.01	54128
2008-05-21	15.05	15.37	14.91	14.96	53712
2008-05-22	14.99	15.60	14.91	15.39	132886
2008-05-23	15.31	15.52	15.15	15.25	91174
2008-05-27	15.30	15.95	15.10	15.74	147204
2008-05-28	15.87	15.87	14.93	15.16	143102
2008-05-29	15.08	15.59	14.86	15.43	170182
2008-05-30	15.47	15.47	15.01	15.22	126480
2008-06-02	15.14	15.45	14.73	14.98	97430
2008-06-03	15.07	15.24	14.88	14.97	73920
2008-06-04	14.94	15.50	14.85	15.21	84328
2008-06-05	15.22	15.55	15.19	15.47	79546
2008-06-06	15.31	15.46	15.16	15.36	121088
2008-06-09	15.45	15.56	15.19	15.22	152680
2008-06-10	15.07	15.50	15.07	15.41	102220
2008-06-11	15.34	15.50	15.26	15.37	131920
2008-06-12	15.50	15.94	15.50	15.65	88026
2008-06-13	15.79	15.97	15.70	15.91	64104
2008-06-16	15.88	16.50	15.78	16.48	72312
2008-06-17	16.50	16.50	16.02	16.03	50896
2008-06-18	15.92	16.18	15.64	15.81	55240
2008-06-19	15.80	15.92	15.36	15.87	158426
2008-06-20	15.77	15.94	15.36	15.73	173348
2008-06-23	15.85	15.89	15.05	15.06	45264
2008-06-24	14.89	15.16	14.64	15.05	92774
2008-06-25	15.07	15.26	14.62	15.07	105172
2008-06-26	14.91	14.92	14.41	14.48	68380
2008-06-27	14.42	14.48	13.91	14.22	263178
2008-06-30	14.28	14.40	13.92	13.99	90118
2008-07-01	13.93	14.18	13.55	14.11	90370
2008-07-02	14.15	14.33	13.94	14.07	113842
2008-07-03	14.08	14.62	13.57	14.15	48280
2008-07-07	14.26	14.28	13.54	14.06	82874
2008-07-08	14.05	15.00	13.78	15.00	112614
2008-07-09	14.97	14.99	13.75	13.85	81582
2008-07-10	13.81	14.27	13.73	14.19	124822
2008-07-11	14.01	14.33	13.79	14.28	71282
2008-07-14	14.45	14.48	13.79	14.00	99128
2008-07-15	13.82	14.43	13.72	13.94	102284
2008-07-16	13.89	14.88	13.84	14.75	115630
2008-07-17	14.99	15.71	14.58	15.42	196216
2008-07-18	15.40	15.40	14.54	14.86	76288
2008-07-21	14.86	14.86	13.94	14.40	116296
2008-07-22	14.30	14.94	13.96	14.91	98022
2008-07-23	14.46	14.86	14.03	14.60	57744
2008-07-24	14.70	14.70	13.79	13.82	87822
2008-07-25	14.08	14.53	14.08	14.50	63676
2008-07-28	14.40	14.40	13.71	13.85	54222
2008-07-29	14.06	15.25	14.06	15.00	82486
2008-07-30	15.13	15.13	14.33	14.92	81170
2008-07-31	14.60	15.07	14.53	14.88	75280
2008-08-01	14.68	15.11	14.35	14.94	32490
2008-08-04	14.90	15.13	14.25	14.95	96124
2008-08-05	15.13	15.13	14.46	15.02	99174
2008-08-06	14.90	14.90	14.29	14.53	73048
2008-08-07	14.27	14.45	13.51	13.52	113520
2008-08-08	13.63	14.37	13.53	14.37	112268
2008-08-11	14.35	15.47	14.07	15.27	98638
2008-08-12	15.14	15.63	14.57	15.60	124730
2008-08-13	15.48	15.84	15.21	15.74	151858
2008-08-14	15.61	15.94	15.36	15.81	46740
2008-08-15	15.97	16.00	15.36	15.88	116112
2008-08-18	15.83	15.94	14.86	15.24	68288
2008-08-19	15.06	15.57	14.93	15.34	28906
2008-08-20	15.38	15.50	14.82	14.89	43584
2008-08-21	14.58	14.58	13.92	14.45	90374
2008-08-22	14.68	14.68	13.71	13.94	142978
2008-08-25	13.82	13.85	13.10	13.24	162026
2008-08-26	13.20	13.56	13.11	13.51	60896
2008-08-27	13.52	14.19	13.52	13.91	65144
2008-08-28	14.04	14.52	13.92	14.32	65568
2008-08-29	14.17	14.45	14.10	14.21	46802
2008-09-02	14.63	15.47	14.63	15.39	176394
2008-09-03	15.34	15.75	15.14	15.63	480608
2008-09-04	15.47	15.68	15.12	15.17	113856
2008-09-05	14.96	15.48	14.92	15.35	35628
2008-09-08	15.75	15.75	15.29	15.55	122488
2008-09-09	15.67	15.69	14.79	14.81	114444
2008-09-10	15.16	15.50	14.63	15.10	79360
2008-09-11	14.68	15.35	14.27	15.18	132184
2008-09-12	14.86	15.32	14.68	14.98	84806
2008-09-15	14.26	15.39	14.26	14.42	49076
2008-09-16	13.88	15.37	13.88	15.25	142002
2008-09-17	14.77	15.25	14.00	14.30	76422
2008-09-18	14.72	18.25	14.67	17.57	332484
2008-09-19	21.96	21.96	15.64	18.00	474450
2008-09-22	17.54	17.84	16.25	17.62	50092
2008-09-23	17.50	17.54	16.86	16.86	63624
2008-09-24	17.25	17.25	16.02	16.21	53850
2008-09-25	16.23	16.33	15.43	16.23	54530
2008-09-26	15.94	16.70	15.94	16.51	56330
2008-09-29	15.81	17.63	15.71	15.71	61882
2008-09-30	15.45	17.80	15.45	17.80	61140
2008-10-01	17.40	17.46	15.21	16.78	26448
2008-10-02	16.68	17.50	15.57	16.25	14368
2008-10-03	16.65	17.46	15.79	15.79	19074
2008-10-06	15.26	17.50	15.26	16.59	47706
2008-10-07	16.55	17.50	15.51	15.72	30550
2008-10-08	15.50	17.50	14.52	15.01	98204
2008-10-09	15.06	15.11	12.89	12.89	129926
2008-10-10	12.87	15.12	12.60	14.28	133096
2008-10-13	15.07	15.57	14.42	15.00	130978
2008-10-14	16.02	16.02	13.86	14.53	101420
2008-10-15	14.31	14.97	13.05	13.05	43210
2008-10-16	13.12	15.50	13.12	15.36	104944
2008-10-17	14.92	15.54	13.78	14.63	88370
2008-10-20	14.85	15.48	13.93	14.52	57266
2008-10-21	14.17	14.41	13.64	13.78	48156
2008-10-22	13.41	13.98	13.41	13.66	74966
2008-10-23	13.74	14.18	13.26	13.64	52138
2008-10-24	13.16	14.00	13.16	13.47	44320
2008-10-27	13.60	14.13	13.60	13.60	76598
2008-10-28	14.08	15.13	13.25	14.93	77724
2008-10-29	14.94	15.62	14.41	15.19	41206
2008-10-30	15.71	15.85	14.43	15.38	64678
2008-10-31	15.25	15.82	14.53	15.51	101682
2008-11-03	15.38	15.85	15.23	15.45	47684
2008-11-04	15.72	15.90	15.16	15.77	439422
2008-11-05	15.42	15.49	14.32	14.66	102230
2008-11-06	14.48	14.80	14.08	14.40	30564
2008-11-07	14.54	14.98	14.08	14.92	44452
2008-11-10	15.26	15.38	14.53	14.92	24604
2008-11-11	14.68	15.48	14.65	14.79	52952
2008-11-12	14.45	14.62	13.72	13.75	50580
2008-11-13	13.87	15.43	13.05	15.26	75172
2008-11-14	14.93	15.25	13.75	13.82	58674
2008-11-17	13.68	14.60	13.38	14.25	34640
2008-11-18	14.02	14.76	13.63	14.12	44496
2008-11-19	13.91	14.49	13.12	13.17	48820
2008-11-20	13.12	13.66	12.59	12.81	74648
2008-11-21	13.34	13.34	11.21	12.00	238384
2008-11-24	12.00	13.47	11.95	13.38	166682
2008-11-25	13.69	13.83	12.99	13.79	76744
2008-11-26	13.53	14.38	13.09	14.32	92108
2008-11-28	14.14	14.69	14.02	14.69	30110
2008-12-01	14.03	14.28	11.75	11.84	106066
2008-12-02	12.18	12.95	12.18	12.52	165398
2008-12-03	12.28	13.57	12.28	13.29	58084
2008-12-04	12.96	13.75	12.76	12.90	65678
2008-12-05	12.70	14.30	12.50	14.25	90694
2008-12-08	14.39	14.53	13.69	14.30	92058
2008-12-09	14.05	14.45	13.30	13.78	62060
2008-12-10	13.97	14.63	13.45	14.07	67054
2008-12-11	13.45	14.20	13.03	13.03	67444
2008-12-12	13.10	14.28	12.82	14.19	86256
2008-12-15	14.19	14.25	13.08	13.63	75084
2008-12-16	13.96	14.75	13.19	14.65	131016
2008-12-17	14.06	14.75	13.88	14.65	56482
2008-12-18	14.61	14.93	14.05	14.53	30694
2008-12-19	14.94	14.95	14.01	14.38	182408
2008-12-22	14.42	14.74	13.30	14.16	73460
2008-12-23	14.29	14.42	13.51	13.91	32184
2008-12-24	13.64	14.08	13.64	13.83	3648
2008-12-26	13.97	14.27	13.56	14.27	24784
2008-12-29	14.26	14.37	14.07	14.20	22284
2008-12-30	14.38	14.45	14.04	14.35	35906
2008-12-31	14.37	14.90	14.08	14.74	80990
2009-01-02	14.77	14.77	14.07	14.48	48900
2009-01-05	14.64	14.66	14.01	14.21	51850
2009-01-06	14.40	14.58	14.04	14.35	37946
2009-01-07	14.11	14.33	13.65	13.66	36386
2009-01-08	13.65	14.10	13.51	13.88	46812
2009-01-09	13.91	13.91	12.81	12.99	63486
2009-01-12	12.92	13.46	12.88	12.93	45012
2009-01-13	12.92	13.49	12.77	13.47	47006
2009-01-14	13.12	13.56	12.81	13.00	66316
2009-01-15	12.64	13.24	12.64	13.16	91830
2009-01-16	13.04	13.36	12.88	13.21	55610
2009-01-20	12.95	13.42	11.68	11.71	92654
2009-01-21	11.87	12.82	11.48	12.03	255226
2009-01-22	11.71	12.19	11.32	11.66	78934
2009-01-23	11.33	12.07	11.33	11.84	27848
2009-01-26	11.84	12.40	11.84	12.06	39624
2009-01-27	12.14	12.72	12.14	12.61	94676
2009-01-28	12.82	13.37	12.75	13.09	59348
2009-01-29	12.97	13.04	12.27	12.37	45282
2009-01-30	12.58	12.84	12.15	12.32	43168
2009-02-02	12.12	13.07	12.06	12.98	71328
2009-02-03	13.07	13.07	12.50	12.78	31230
2009-02-04	12.74	13.00	12.56	12.60	31858
2009-02-05	12.83	13.22	12.55	12.89	47312
2009-02-06	12.84	13.42	12.84	13.33	82800
2009-02-09	13.23	13.50	12.60	13.18	50196
2009-02-10	12.80	13.19	12.43	12.63	73336
2009-02-11	12.67	12.92	12.51	12.82	43372
2009-02-12	12.65	13.14	12.49	12.99	69138
2009-02-13	12.73	13.17	12.73	12.86	56498
2009-02-17	12.60	12.84	12.55	12.61	75922
2009-02-18	12.70	12.70	12.54	12.63	49672
2009-02-19	12.77	12.87	12.33	12.38	42200
2009-02-20	12.31	13.50	12.18	12.64	99034
2009-02-23	12.73	12.94	12.21	12.22	66012
2009-02-24	12.45	13.58	12.13	13.50	121732
2009-02-25	13.44	13.60	12.64	13.20	62302
2009-02-26	13.30	13.69	12.96	13.14	90706
2009-02-27	12.85	13.39	12.74	12.80	58932
2009-03-02	12.62	12.65	12.27	12.30	229384
2009-03-03	12.52	12.52	11.49	11.97	300860
2009-03-04	12.19	12.60	11.68	12.09	106722
2009-03-05	11.78	12.02	10.78	10.84	177964
2009-03-06	10.92	11.34	10.57	10.84	110268
2009-03-09	10.73	11.04	10.15	10.16	103842
2009-03-10	10.49	11.19	10.37	11.00	217568
2009-03-11	11.05	11.34	10.65	10.73	81790
2009-03-12	10.64	11.78	10.55	11.70	104098
2009-03-13	11.61	11.83	11.15	11.59	42470
2009-03-16	11.76	11.97	11.03	11.15	88268
2009-03-17	11.13	11.89	11.13	11.89	85672
2009-03-18	11.75	12.50	11.49	12.50	143340
2009-03-19	12.49	12.90	11.74	12.17	85734
2009-03-20	12.31	12.45	11.48	11.53	135644
2009-03-23	11.95	13.08	11.79	13.08	101760
2009-03-24	12.82	12.83	11.72	11.72	47340
2009-03-25	11.89	12.69	11.67	12.62	77652
2009-03-26	12.75	13.23	12.67	13.20	123038
2009-03-27	12.94	13.18	12.39	12.47	61592
2009-03-30	12.16	12.48	12.03	12.38	57690
2009-03-31	12.60	13.25	12.38	12.60	114150
2009-04-01	12.38	13.21	12.25	13.05	66038
2009-04-02	13.43	13.75	13.22	13.62	97450
2009-04-03	13.62	13.75	13.03	13.74	39374
2009-04-06	13.48	13.62	12.99	13.17	51742
2009-04-07	12.93	13.47	12.73	12.84	45054
2009-04-08	13.00	13.28	12.68	13.28	34934
2009-04-09	13.59	14.12	13.42	13.87	148896
2009-04-13	13.48	13.86	13.00	13.82	146186
2009-04-14	13.49	13.49	13.07	13.29	92756
2009-04-15	13.22	13.81	13.22	13.75	39172
2009-04-16	13.84	14.36	13.17	14.18	42816
2009-04-17	14.26	14.26	13.57	13.87	88832
2009-04-20	13.49	13.49	13.13	13.20	84348
2009-04-21	13.10	13.90	12.98	13.84	78820
2009-04-22	13.53	13.91	13.21	13.29	55488
2009-04-23	13.29	13.29	12.70	12.89	64300
2009-04-24	13.06	13.60	12.95	13.38	66086
2009-04-27	13.10	13.47	12.75	12.82	51778
2009-04-28	12.75	13.35	12.75	13.07	22192
2009-04-29	13.17	13.60	12.97	13.60	62320
2009-04-30	13.70	13.70	12.92	12.97	80900
2009-05-01	12.97	13.13	12.40	12.56	52502
2009-05-04	12.67	13.28	12.63	13.25	62022
2009-05-05	13.22	13.22	12.37	12.58	95930
2009-05-06	12.81	13.00	12.53	12.75	49756
2009-05-07	13.00	13.07	12.82	13.03	103390
2009-05-08	13.21	13.58	13.01	13.48	76432
2009-05-11	13.16	13.58	12.87	13.10	39460
2009-05-12	13.24	13.24	12.66	12.83	49880
2009-05-13	12.55	12.84	12.38	12.47	59354
2009-05-14	12.58	12.82	12.53	12.66	50436
2009-05-15	12.70	12.88	12.23	12.45	54196
2009-05-18	12.67	13.00	12.23	12.98	46374
2009-05-19	13.05	13.05	12.42	12.58	21294
2009-05-20	12.72	12.96	12.14	12.21	47386
2009-05-21	12.20	12.38	12.00	12.16	59980
2009-05-22	12.22	12.44	12.00	12.01	25744
2009-05-26	12.02	12.88	12.02	12.78	69298
2009-05-27	12.64	12.64	12.05	12.10	40782
2009-05-28	12.35	12.54	11.95	12.22	39818
2009-05-29	13.08	14.00	12.96	13.67	403824
2009-06-01	13.94	13.94	13.59	13.93	182180
2009-06-02	13.82	14.59	13.61	14.50	149508
2009-06-03	14.37	14.74	14.22	14.72	131692
2009-06-04	14.70	15.01	14.32	14.97	3150378
2009-06-05	14.68	15.00	14.41	14.61	244574
2009-06-08	14.48	14.67	14.16	14.39	113152
2009-06-09	14.47	14.67	14.19	14.20	75796
2009-06-10	14.30	14.30	13.67	14.13	106208
2009-06-11	14.13	14.45	14.12	14.20	58908
2009-06-12	14.02	14.30	13.92	14.30	58614
2009-06-15	14.20	14.20	13.38	13.72	98736
2009-06-16	13.63	13.63	13.25	13.26	90394
2009-06-17	13.31	13.96	13.16	13.55	61074
2009-06-18	13.49	13.51	13.24	13.49	40182
2009-06-19	13.73	13.75	13.11	13.34	153110
2009-06-22	13.19	13.61	13.01	13.06	84104
2009-06-23	13.13	13.60	12.90	12.90	54336
2009-06-24	13.00	13.12	12.60	12.73	32000
2009-06-25	12.65	13.30	12.65	13.30	50780
2009-06-26	13.25	13.47	12.94	13.23	286684
2009-06-29	13.16	13.38	12.79	13.18	65454
2009-06-30	13.23	13.44	13.20	13.36	93406
2009-07-01	13.52	14.12	13.13	13.65	102930
2009-07-02	13.38	13.49	13.08	13.26	82166
2009-07-06	13.23	13.46	13.08	13.36	78932
2009-07-07	13.38	13.54	13.12	13.14	72418
2009-07-08	13.25	13.73	13.08	13.34	67450
2009-07-09	13.48	13.87	13.13	13.14	59132
2009-07-10	13.12	13.33	13.11	13.26	38576
2009-07-13	13.45	13.78	13.08	13.75	100312
2009-07-14	13.74	13.76	13.44	13.73	31742
2009-07-15	13.92	14.01	13.72	14.01	72674
2009-07-16	14.00	14.65	13.88	14.37	103572
2009-07-17	14.44	14.98	14.44	14.82	102774
2009-07-20	14.88	14.88	14.55	14.72	96724
2009-07-21	14.76	14.86	14.18	14.63	88698
2009-07-22	14.45	14.85	14.45	14.71	64914
2009-07-23	14.66	15.00	14.66	14.94	125388
2009-07-24	14.76	14.85	14.43	14.75	110468
2009-07-27	14.75	14.98	14.75	14.97	70150
2009-07-28	14.93	15.13	14.75	15.13	135026
2009-07-29	15.02	15.14	14.86	15.00	64818
2009-07-30	15.15	15.34	14.92	15.07	117298
2009-07-31	14.96	15.42	14.56	14.99	91286
2009-08-03	15.14	15.14	14.60	14.93	77694
2009-08-04	14.55	15.21	14.55	15.00	36960
2009-08-05	15.25	15.25	14.34	14.44	61860
2009-08-06	14.55	14.55	14.22	14.29	48606
2009-08-07	14.57	15.20	14.25	14.25	117766
2009-08-10	14.70	14.92	14.70	14.76	63196
2009-08-11	14.74	14.74	14.26	14.49	49238
2009-08-12	14.48	15.05	14.48	14.76	116516
2009-08-13	14.83	14.98	14.42	14.69	63096
2009-08-14	14.71	14.81	13.86	14.29	64694
2009-08-17	14.14	14.46	13.90	13.92	35546
2009-08-18	14.00	14.56	13.89	14.35	47364
2009-08-19	14.18	14.65	14.18	14.62	43936
2009-08-20	14.62	14.87	14.51	14.66	39212
2009-08-21	14.99	15.35	14.45	15.20	107256
2009-08-24	14.92	15.19	14.76	14.84	31364
2009-08-25	14.85	14.99	14.45	14.88	28382
2009-08-26	14.84	15.10	14.65	14.97	35280
2009-08-27	14.58	15.00	14.57	14.94	26202
2009-08-28	14.94	14.94	14.13	14.40	39216
2009-08-31	14.00	14.19	13.88	14.09	86258
2009-09-01	13.98	14.73	13.90	13.94	72442
2009-09-02	13.93	14.56	13.93	14.25	83018
2009-09-03	14.47	14.47	13.91	14.23	31228
2009-09-04	14.23	14.23	13.87	14.23	66506
2009-09-08	14.41	14.43	13.99	14.06	99372
2009-09-09	13.94	14.38	13.91	14.29	55440
2009-09-10	14.23	14.40	14.04	14.29	87322
2009-09-11	14.27	14.27	13.98	14.06	28230
2009-09-14	14.01	14.24	13.90	14.19	83644
2009-09-15	14.12	14.27	13.96	14.24	60248
2009-09-16	14.25	14.46	14.12	14.46	56154
2009-09-17	14.48	14.75	14.35	14.71	57750
2009-09-18	14.77	14.80	14.45	14.77	115678
2009-09-21	14.57	14.78	14.48	14.56	28350
2009-09-22	14.73	14.98	14.61	14.86	46892
2009-09-23	14.85	14.90	14.48	14.50	31758
2009-09-24	14.53	14.59	14.18	14.20	33672
2009-09-25	14.20	14.44	14.09	14.36	42200
2009-09-28	14.54	15.22	14.37	15.19	47612
2009-09-29	15.17	15.17	14.75	14.76	21558
2009-09-30	14.49	14.62	14.21	14.41	80076
2009-10-01	14.37	14.46	13.92	13.93	77298
2009-10-02	14.00	14.16	13.55	13.55	80186
2009-10-05	13.62	14.03	13.62	13.95	33862
2009-10-06	14.18	14.49	13.91	14.15	35614
2009-10-07	14.04	14.32	14.04	14.10	21044
2009-10-08	14.23	14.54	14.15	14.17	79316
2009-10-09	14.20	14.78	14.05	14.70	93142
2009-10-12	14.72	14.74	14.26	14.51	14836
2009-10-13	14.48	14.56	14.20	14.45	19906
2009-10-14	14.65	14.79	14.48	14.51	40230
2009-10-15	14.47	14.85	14.30	14.84	81136
2009-10-16	14.68	15.00	14.58	14.79	68186
2009-10-19	14.89	14.99	14.55	14.74	42436
2009-10-20	14.60	14.78	14.46	14.71	47582
2009-10-21	14.85	14.96	14.68	14.71	68226
2009-10-22	14.73	14.97	14.70	14.85	28028
2009-10-23	14.93	14.93	14.45	14.46	62366
2009-10-26	14.47	14.90	14.39	14.57	71156
2009-10-27	14.63	14.92	14.62	14.65	54942
2009-10-28	14.67	14.91	14.52	14.54	63482
2009-10-29	14.62	14.70	14.28	14.60	73686
2009-10-30	14.46	14.73	14.31	14.63	100482
2009-11-02	14.70	14.76	14.08	14.34	54760
2009-11-03	13.75	13.86	13.52	13.80	90260
2009-11-04	13.75	13.75	12.59	12.84	149110
2009-11-05	12.93	13.28	12.90	13.26	57158
2009-11-06	13.08	13.33	12.99	13.02	52182
2009-11-09	13.17	13.34	13.08	13.25	59928
2009-11-10	13.16	13.30	12.58	12.80	123258
2009-11-11	12.50	12.62	12.25	12.26	2841816
2009-11-12	12.27	12.35	12.25	12.25	1210124
2009-11-13	12.28	12.43	12.25	12.36	300148
2009-11-16	12.44	12.60	12.38	12.47	224446
2009-11-17	12.47	12.54	12.39	12.51	113626
2009-11-18	12.49	12.66	12.48	12.61	126526
2009-11-19	12.54	12.60	12.40	12.43	216432
2009-11-20	12.42	12.50	12.35	12.37	193292
2009-11-23	12.48	12.60	12.37	12.50	121138
2009-11-24	12.57	12.59	12.35	12.52	224948
2009-11-25	12.50	12.63	12.50	12.52	149312
2009-11-27	12.27	12.60	12.27	12.52	101574
2009-11-30	12.48	12.70	12.36	12.66	347044
2009-12-01	12.73	12.75	12.50	12.51	217014
2009-12-02	12.55	12.70	12.50	12.55	102926
2009-12-03	12.60	12.66	12.48	12.51	116588
2009-12-04	12.69	12.84	12.54	12.77	312904
2009-12-07	12.81	12.87	12.71	12.80	67696
2009-12-08	12.69	12.84	12.61	12.67	146460
2009-12-09	12.64	13.05	12.64	13.02	210174
2009-12-10	13.12	13.13	12.80	12.86	125054
2009-12-11	12.89	13.00	12.71	12.94	98628
2009-12-14	12.99	13.24	12.94	13.23	141476
2009-12-15	13.24	13.41	13.02	13.37	187694
2009-12-16	13.45	13.61	12.90	13.00	200122
2009-12-17	12.95	13.20	12.91	13.09	91616
2009-12-18	13.21	13.46	12.97	13.43	874934
2009-12-21	13.47	13.76	13.22	13.50	191532
2009-12-22	13.48	13.78	13.40	13.73	170420
2009-12-23	13.78	14.24	13.31	14.17	508386
2009-12-24	14.22	14.38	14.14	14.32	113554
2009-12-28	14.33	14.33	13.94	14.31	129252
2009-12-29	14.30	14.39	14.17	14.22	68692
2009-12-30	14.12	14.28	13.93	14.02	107470
2009-12-31	14.05	14.25	13.86	13.90	113188
2010-01-04	14.01	14.21	13.83	13.94	153314
2010-01-05	13.95	14.00	13.64	13.64	121608
2010-01-06	13.62	13.62	13.29	13.39	153224
2010-01-07	13.42	13.66	13.28	13.60	63644
2010-01-08	13.59	13.75	13.50	13.70	71548
2010-01-11	13.76	13.79	13.58	13.75	102598
2010-01-12	13.65	13.83	13.65	13.73	96660
2010-01-13	13.75	13.89	13.67	13.78	59356
2010-01-14	13.69	13.85	13.65	13.73	63742
2010-01-15	13.78	13.81	13.65	13.80	136474
2010-01-19	13.79	14.03	13.62	13.98	140202
2010-01-20	13.83	13.98	13.65	13.93	160954
2010-01-21	13.93	13.99	13.65	13.65	165226
2010-01-22	13.65	13.77	13.29	13.44	171220
2010-01-25	13.54	13.77	13.29	13.74	166430
2010-01-26	13.73	13.83	13.35	13.38	128890
2010-01-27	13.30	13.75	13.30	13.72	118940
2010-01-28	13.75	13.75	13.28	13.44	106314
2010-01-29	13.45	13.50	13.26	13.42	256764
2010-02-01	13.44	13.44	13.25	13.39	77550
2010-02-02	13.38	13.44	13.14	13.17	86064
2010-02-03	13.13	13.22	13.03	13.17	89774
2010-02-04	13.07	13.17	12.86	12.90	77060
2010-02-05	12.96	13.04	12.80	12.99	64908
2010-02-08	12.86	12.93	12.62	12.65	88880
2010-02-09	12.81	12.81	12.53	12.63	69116
2010-02-10	12.59	12.93	12.50	12.88	88754
2010-02-11	12.82	13.02	12.72	13.02	59314
2010-02-12	12.92	13.00	12.64	12.94	117972
2010-02-16	13.01	13.12	12.97	13.09	46968
2010-02-17	13.13	13.25	13.01	13.25	75600
2010-02-18	13.25	13.39	13.19	13.39	52288
2010-02-19	13.32	13.48	13.21	13.36	52418
2010-02-22	13.40	13.50	13.37	13.42	57984
2010-02-23	13.39	13.45	13.29	13.38	69070
2010-02-24	13.39	13.60	13.35	13.57	49744
2010-02-25	13.42	13.52	13.33	13.50	40652
2010-02-26	13.53	13.53	13.18	13.28	102412
2010-03-01	13.30	13.49	12.97	13.33	100332
2010-03-02	13.32	13.53	13.09	13.53	49520
2010-03-03	13.53	13.57	13.22	13.42	103898
2010-03-04	13.41	13.50	13.41	13.47	30952
2010-03-05	13.57	13.65	13.45	13.65	78678
2010-03-08	13.61	13.67	13.49	13.64	33572
2010-03-09	13.56	13.82	13.32	13.42	71678
2010-03-10	13.41	13.74	13.41	13.61	36454
2010-03-11	13.48	13.55	13.18	13.47	45652
2010-03-12	13.48	13.64	13.21	13.49	101276
2010-03-15	13.46	13.65	13.39	13.63	68466
2010-03-16	13.64	13.64	13.45	13.56	58550
2010-03-17	13.55	13.69	13.54	13.69	36270
2010-03-18	13.73	13.73	13.62	13.63	16018
2010-03-19	13.71	13.71	13.36	13.52	256512
2010-03-22	13.39	13.74	13.39	13.74	69622
2010-03-23	13.74	13.80	13.55	13.79	65356
2010-03-24	13.59	13.79	13.56	13.56	49340
2010-03-25	13.64	13.68	13.37	13.48	59920
2010-03-26	13.56	13.77	13.31	13.68	87562
2010-03-29	13.71	13.71	13.42	13.63	32260
2010-03-30	13.63	13.86	13.59	13.86	73740
2010-03-31	13.86	14.05	13.75	13.79	138596
2010-04-01	13.90	14.03	13.72	13.80	47648
2010-04-05	13.85	13.90	13.76	13.90	47262
2010-04-06	13.80	14.00	13.74	13.98	29914
2010-04-07	13.93	14.12	13.80	14.03	81220
2010-04-08	13.94	14.13	13.94	14.09	35036
2010-04-09	14.05	14.05	13.73	13.87	53142
2010-04-12	13.86	13.97	13.75	13.88	80318
2010-04-13	13.89	13.90	13.73	13.88	51472
2010-04-14	13.89	14.00	13.77	14.00	125174
2010-04-15	13.91	14.10	13.91	14.00	149154
2010-04-16	14.00	14.03	13.79	13.90	182558
2010-04-19	14.00	14.18	13.78	14.10	232216
2010-04-20	14.10	14.14	14.00	14.13	179142
2010-04-21	14.25	14.39	14.14	14.37	229652
2010-04-22	14.23	14.43	14.19	14.37	147352
2010-04-23	14.29	14.42	14.08	14.37	70944
2010-04-26	14.33	14.43	14.21	14.31	50782
2010-04-27	14.30	14.44	13.88	13.91	150524
2010-04-28	14.00	14.06	13.76	13.85	76038
2010-04-29	13.95	14.36	13.85	14.36	107532
2010-04-30	14.32	14.32	13.94	14.04	127312
2010-05-03	14.34	14.48	14.14	14.41	88970
2010-05-04	14.23	14.30	13.94	14.09	105718
2010-05-05	13.96	14.25	13.96	14.03	87196
2010-05-06	14.01	14.45	13.75	13.92	133142
2010-05-07	13.92	14.25	13.70	14.04	166900
2010-05-10	14.30	14.50	14.11	14.39	112238
2010-05-11	14.22	14.63	14.22	14.62	85758
2010-05-12	14.62	14.75	14.51	14.71	107014
2010-05-13	14.62	14.75	14.41	14.56	78928
2010-05-14	14.43	14.43	14.20	14.35	142240
2010-05-17	14.48	14.67	14.29	14.50	93254
2010-05-18	14.58	14.59	14.16	14.25	35758
2010-05-19	14.25	14.49	14.14	14.22	43738
2010-05-20	13.92	14.03	13.34	13.37	109314
2010-05-21	13.25	13.61	13.19	13.51	109268
2010-05-24	13.46	13.64	13.12	13.12	56324
2010-05-25	12.89	13.08	12.73	12.92	53114
2010-05-26	12.97	13.15	12.93	12.97	101040
2010-05-27	13.24	13.33	13.13	13.31	67980
2010-05-28	13.23	13.26	12.98	13.18	51502
2010-06-01	13.05	13.33	12.93	13.00	83360
2010-06-02	13.01	13.72	13.00	13.51	70964
2010-06-03	13.44	13.75	13.44	13.65	50684
2010-06-04	13.37	13.42	12.93	13.04	126260
2010-06-07	13.08	13.30	13.08	13.15	84060
2010-06-08	13.24	13.27	12.82	13.05	60582
2010-06-09	13.19	13.19	12.80	12.85	64304
2010-06-10	13.00	13.29	12.79	13.18	140660
2010-06-11	12.91	13.18	12.91	13.12	76914
2010-06-14	13.27	13.56	13.12	13.21	99476
2010-06-15	13.26	13.44	13.10	13.42	45376
2010-06-16	13.30	13.57	13.30	13.48	45596
2010-06-17	13.56	13.56	13.32	13.51	72216
2010-06-18	13.59	13.75	13.40	13.66	151250
2010-06-21	13.77	13.93	13.54	13.61	88584
2010-06-22	13.70	13.89	13.24	13.28	96336
2010-06-23	13.25	13.48	13.18	13.27	59694
2010-06-24	13.14	13.54	13.07	13.21	62060
2010-06-25	13.30	13.45	13.01	13.39	302770
2010-06-28	13.44	13.59	13.28	13.30	59186
2010-06-29	13.09	13.22	13.02	13.20	108302
2010-06-30	13.24	13.47	13.03	13.13	70392
2010-07-01	13.13	13.31	12.93	13.24	79984
2010-07-02	13.32	13.32	12.92	12.92	39882
2010-07-06	13.13	13.19	13.00	13.06	94040
2010-07-07	13.13	13.29	13.05	13.29	76660
2010-07-08	13.40	13.50	13.33	13.47	55094
2010-07-09	13.42	13.70	13.42	13.69	40398
2010-07-12	13.17	13.68	13.17	13.50	33190
2010-07-13	13.71	14.00	13.62	14.00	81782
2010-07-14	13.99	14.00	13.75	13.83	29222
2010-07-15	13.85	13.85	13.42	13.72	55602
2010-07-16	13.59	13.59	13.04	13.04	94330
2010-07-19	13.08	13.27	13.01	13.09	48864
2010-07-20	12.94	13.32	12.94	13.29	49364
2010-07-21	13.36	13.38	12.93	12.95	63888
2010-07-22	13.16	13.55	13.08	13.49	90090
2010-07-23	13.40	13.85	13.35	13.83	114314
2010-07-26	13.87	14.00	13.53	13.97	197824
2010-07-27	14.00	14.17	13.78	13.86	116348
2010-07-28	13.86	13.86	13.42	13.44	53612
2010-07-29	13.59	13.64	13.16	13.40	41612
2010-07-30	13.21	13.44	13.17	13.18	54874
2010-08-02	13.31	13.50	13.26	13.48	30900
2010-08-03	13.39	13.68	13.31	13.34	117400
2010-08-04	13.42	13.70	13.37	13.56	86974
2010-08-05	13.48	13.52	13.31	13.33	79158
2010-08-06	13.14	13.36	12.89	13.13	87496
2010-08-09	13.24	13.46	13.03	13.40	94470
2010-08-10	13.25	13.39	13.06	13.10	66044
2010-08-11	12.98	12.98	12.56	12.58	102374
2010-08-12	12.51	12.68	12.28	12.54	131554
2010-08-13	12.50	12.72	12.22	12.27	97536
2010-08-16	12.21	12.44	12.21	12.44	70330
2010-08-17	12.59	12.69	12.37	12.69	80834
2010-08-18	12.68	12.83	12.52	12.75	50698
2010-08-19	12.75	12.75	12.48	12.55	178408
2010-08-20	12.63	12.63	12.45	12.63	145648
2010-08-23	12.67	12.73	12.47	12.50	125448
2010-08-24	12.38	12.72	12.09	12.62	110046
2010-08-25	12.63	12.89	12.53	12.86	87620
2010-08-26	12.87	12.97	12.70	12.77	48568
2010-08-27	12.92	13.21	12.73	13.15	58946
2010-08-30	13.13	13.13	12.78	12.78	94688
2010-08-31	12.78	12.91	12.62	12.69	81566
2010-09-01	12.83	13.18	12.69	13.15	110104
2010-09-02	13.14	13.25	12.96	13.24	101908
2010-09-03	13.31	13.37	13.16	13.35	73066
2010-09-07	13.34	13.34	13.15	13.23	85126
2010-09-08	13.22	13.41	13.22	13.34	62654
2010-09-09	13.50	13.50	13.24	13.45	47502
2010-09-10	13.49	13.63	13.43	13.54	70864
2010-09-13	13.62	14.00	13.56	13.98	133832
2010-09-14	13.98	14.11	13.84	14.02	134388
2010-09-15	14.00	14.20	13.91	14.18	115802
2010-09-16	14.12	14.12	13.85	14.00	140716
2010-09-17	14.16	14.16	13.89	14.06	427890
2010-09-20	14.13	14.44	13.87	14.37	163992
2010-09-21	14.36	14.48	14.11	14.21	79072
2010-09-22	14.16	14.27	13.97	14.05	93978
2010-09-23	13.92	14.22	13.82	13.95	99452
2010-09-24	14.16	14.49	14.10	14.49	132472
2010-09-27	14.50	14.50	14.00	14.05	71548
2010-09-28	14.12	14.26	13.97	14.24	105272
2010-09-29	14.16	14.24	14.08	14.17	99496
2010-09-30	14.23	14.29	14.00	14.14	72702
2010-10-01	14.24	14.32	14.02	14.16	82264
2010-10-04	14.18	14.19	13.82	13.86	275356
2010-10-05	14.04	14.36	13.90	14.35	127710
2010-10-06	14.28	14.37	14.26	14.30	68988
2010-10-07	14.38	14.38	14.14	14.21	39626
2010-10-08	14.23	14.37	14.14	14.26	70886
2010-10-11	14.20	14.25	14.10	14.10	32510
2010-10-12	14.10	14.14	14.07	14.10	18470
2010-10-13	14.14	14.42	14.03	14.33	81586
2010-10-14	14.27	14.46	14.22	14.45	37498
2010-10-15	14.57	14.57	14.21	14.28	103852
2010-10-18	14.37	14.59	14.37	14.58	95142
2010-10-19	14.37	14.63	14.22	14.36	105100
2010-10-20	14.39	14.60	14.33	14.58	109142
2010-10-21	14.69	14.69	14.10	14.43	64750
2010-10-22	14.50	14.50	14.14	14.32	126690
2010-10-25	14.45	14.45	14.28	14.39	56300
2010-10-26	14.28	14.36	14.15	14.17	56268
2010-10-27	14.06	14.18	13.72	13.91	85408
2010-10-28	14.07	14.07	13.58	13.72	63016
2010-10-29	13.57	13.72	13.56	13.63	100894
2010-11-01	13.55	13.72	13.22	13.57	136996
2010-11-02	13.74	14.03	13.73	14.03	59282
2010-11-03	13.98	14.14	13.93	14.14	76228
2010-11-04	14.26	14.50	14.24	14.50	91138
2010-11-05	14.48	14.50	14.43	14.47	95308
2010-11-08	14.38	14.49	14.16	14.44	57160
2010-11-09	14.43	14.43	14.05	14.12	37708
2010-11-10	14.19	14.50	14.04	14.49	60554
2010-11-11	14.31	14.57	14.23	14.48	41046
2010-11-12	14.32	14.37	14.22	14.23	31676
2010-11-15	14.29	14.40	14.23	14.28	30656
2010-11-16	14.14	14.28	13.92	14.04	86560
2010-11-17	14.12	14.12	13.81	13.94	28168
2010-11-18	14.14	14.35	14.11	14.27	38040
2010-11-19	14.10	14.32	13.84	14.29	61702
2010-11-22	14.18	14.27	13.91	14.18	36186
2010-11-23	14.05	14.22	14.05	14.19	41556
2010-11-24	14.36	14.58	14.29	14.57	100900
2010-11-26	14.45	14.58	14.45	14.50	6246
2010-11-29	14.38	14.67	14.38	14.53	47916
2010-11-30	14.42	14.60	14.38	14.53	80762
2010-12-01	14.74	14.75	14.66	14.75	129722
2010-12-02	14.75	14.89	14.66	14.75	219118
2010-12-03	14.63	14.70	14.51	14.62	116348
2010-12-06	14.57	14.63	14.56	14.61	36052
2010-12-07	14.65	14.69	14.56	14.61	82324
2010-12-08	14.63	14.64	14.50	14.53	61036
2010-12-09	14.63	14.63	14.47	14.58	49276
2010-12-10	14.60	14.74	14.48	14.72	79030
2010-12-13	14.68	14.68	14.56	14.61	94712
2010-12-14	14.64	14.67	14.55	14.62	63788
2010-12-15	14.61	14.65	14.36	14.42	84690
2010-12-16	14.42	14.63	14.42	14.60	51152
2010-12-17	14.60	14.85	14.42	14.62	240144
2010-12-20	14.65	14.68	14.47	14.49	59038
2010-12-21	14.53	14.75	14.16	14.72	137006
2010-12-22	14.74	14.97	14.68	14.89	41486
2010-12-23	14.91	14.93	14.75	14.86	28700
2010-12-27	14.82	15.07	14.82	15.02	78044
2010-12-28	14.82	14.91	14.80	14.83	16452
2010-12-29	14.90	14.92	14.63	14.81	43152
2010-12-30	14.79	14.94	14.53	14.71	52476
2010-12-31	14.70	14.70	14.16	14.25	88154
2011-01-03	14.44	15.07	14.37	14.97	105112
2011-01-04	15.08	15.08	14.59	14.77	69498
2011-01-05	14.77	14.95	14.58	14.93	36868
2011-01-06	14.90	14.90	14.65	14.74	49848
2011-01-07	14.80	14.80	14.25	14.44	73206
2011-01-10	14.34	14.63	14.23	14.57	60064
2011-01-11	14.65	14.71	14.40	14.53	56152
2011-01-12	14.68	14.72	14.47	14.60	24410
2011-01-13	14.36	14.68	14.36	14.43	38436
2011-01-14	14.45	14.67	14.45	14.63	62642
2011-01-18	14.54	14.60	14.45	14.53	52798
2011-01-19	14.52	14.63	14.34	14.35	153270
2011-01-20	14.25	14.45	14.22	14.22	106402
2011-01-21	14.33	14.33	14.00	14.04	63646
2011-01-24	14.08	14.25	14.01	14.25	38894
2011-01-25	14.14	14.33	14.09	14.32	29824
2011-01-26	14.40	14.66	14.39	14.47	65390
2011-01-27	14.42	14.59	14.28	14.51	43138
2011-01-28	14.53	14.54	14.15	14.15	125482
2011-01-31	14.23	14.23	13.77	13.87	92240
2011-02-01	13.99	14.22	13.86	14.17	52374
2011-02-02	14.11	14.11	13.85	14.00	43324
2011-02-03	14.00	14.18	13.90	14.18	62380
2011-02-04	14.13	14.13	13.95	14.02	51036
2011-02-07	14.00	14.26	14.00	14.19	27386
2011-02-08	14.14	14.19	14.03	14.16	20394
2011-02-09	14.07	14.07	13.88	13.98	33036
2011-02-10	13.92	14.06	13.91	14.04	42224
2011-02-11	13.98	14.36	13.94	14.30	39348
2011-02-14	14.29	14.37	14.14	14.24	19270
2011-02-15	14.17	14.33	14.00	14.00	87332
2011-02-16	14.12	14.21	13.98	14.03	45022
2011-02-17	14.02	14.18	13.93	14.03	49302
2011-02-18	14.16	14.22	14.06	14.12	57190
2011-02-22	13.95	14.12	13.75	13.75	52854
2011-02-23	13.73	13.87	13.25	13.31	68398
2011-02-24	13.40	13.55	13.23	13.50	84234
2011-02-25	13.49	14.21	13.44	14.20	78692
2011-02-28	14.28	14.39	14.06	14.37	94978
2011-03-01	14.36	14.36	14.10	14.19	55684
2011-03-02	14.17	14.17	13.72	13.89	60052
2011-03-03	14.09	14.24	14.06	14.18	55334
2011-03-04	14.20	14.20	13.96	14.19	40548
2011-03-07	14.25	14.25	13.93	13.98	45474
2011-03-08	14.02	14.30	14.01	14.23	58404
2011-03-09	14.23	14.38	14.13	14.26	77738
2011-03-10	14.07	14.18	13.83	13.96	65460
2011-03-11	13.84	13.96	13.72	13.75	83550
2011-03-14	13.63	13.75	13.52	13.60	38200
2011-03-15	13.41	13.64	13.41	13.52	46380
2011-03-16	13.51	13.52	13.25	13.33	64938
2011-03-17	13.54	13.54	13.29	13.33	44838
2011-03-18	13.42	13.60	13.31	13.59	105310
2011-03-21	13.71	13.83	13.61	13.75	74212
2011-03-22	13.81	13.87	13.63	13.63	28030
2011-03-23	13.62	13.89	13.43	13.85	37902
2011-03-24	13.82	13.94	13.74	13.78	22494
2011-03-25	13.82	13.82	13.48	13.55	66340
2011-03-28	13.61	13.72	13.35	13.36	74050
2011-03-29	13.35	13.50	13.35	13.44	92214
2011-03-30	13.50	13.60	13.38	13.57	59460
2011-03-31	13.51	13.57	13.47	13.55	107326
2011-04-01	13.53	13.60	13.36	13.45	82728
2011-04-04	13.54	13.60	13.40	13.56	61966
2011-04-05	13.51	13.63	13.49	13.63	112122
2011-04-06	13.64	13.64	13.54	13.55	90138
2011-04-07	13.37	13.56	13.36	13.48	152664
2011-04-08	13.58	13.58	13.38	13.38	28452
2011-04-11	13.36	13.46	13.23	13.23	34276
2011-04-12	13.21	13.31	13.18	13.18	52610
2011-04-13	13.24	13.36	12.83	12.99	87504
2011-04-14	12.90	13.10	12.90	13.03	33192
2011-04-15	13.08	13.25	12.98	13.23	309146
2011-04-18	13.06	13.22	12.87	13.01	46908
2011-04-19	13.02	13.07	12.78	12.80	43912
2011-04-20	12.97	13.06	12.75	12.90	119068
2011-04-21	12.89	12.91	12.74	12.83	47140
2011-04-25	12.78	12.84	12.75	12.76	44130
2011-04-26	12.78	12.94	12.76	12.89	57192
2011-04-27	12.90	13.07	12.90	12.97	43946
2011-04-28	12.98	13.08	12.91	13.08	79226
2011-04-29	13.12	13.26	13.08	13.20	98494
2011-05-02	13.26	13.22	12.88	12.88	46892
2011-05-03	12.87	13.10	12.87	13.05	56590
2011-05-04	13.05	13.01	12.76	12.82	64886
2011-05-05	12.75	13.10	12.75	12.95	75042
2011-05-06	13.09	13.18	12.83	12.95	54674
2011-05-09	12.89	13.01	12.75	13.00	49634
2011-05-10	13.08	13.31	13.01	13.31	32050
2011-05-11	13.29	13.31	12.91	12.91	28574
2011-05-12	12.89	13.22	12.80	13.16	35250
2011-05-13	13.20	13.21	12.82	12.84	45354
2011-05-16	12.76	12.97	12.71	12.72	68938
2011-05-17	12.68	12.93	12.63	12.91	40366
2011-05-18	12.93	13.06	12.80	13.04	46600
2011-05-19	13.11	13.11	12.90	12.94	55050
2011-05-20	12.84	12.86	12.71	12.86	71580
2011-05-23	12.90	12.90	12.63	12.63	52196
2011-05-24	12.69	12.76	12.49	12.52	74300
2011-05-25	12.50	12.67	12.50	12.58	53084
2011-05-26	12.58	12.70	12.53	12.70	67948
2011-05-27	12.77	12.83	12.64	12.81	38762
2011-05-31	12.92	13.07	12.81	13.07	133898
2011-06-01	13.04	13.26	12.67	12.67	98702
2011-06-02	12.74	12.74	12.63	12.71	41994
2011-06-03	12.54	12.71	12.47	12.50	91656
2011-06-06	12.46	12.67	12.45	12.51	69358
2011-06-07	12.56	12.56	12.33	12.37	43202
2011-06-08	12.31	12.43	12.30	12.37	63836
2011-06-09	12.43	12.51	12.28	12.44	53436
2011-06-10	12.36	12.38	12.15	12.19	49928
2011-06-13	12.20	12.29	12.13	12.20	50826
2011-06-14	12.32	12.32	12.18	12.30	72050
2011-06-15	12.18	12.24	12.07	12.14	41230
2011-06-16	12.16	12.54	12.16	12.48	54974
2011-06-17	12.56	12.79	12.44	12.60	118880
2011-06-20	12.57	12.77	12.53	12.68	37056
2011-06-21	12.76	12.78	12.47	12.77	68204
2011-06-22	12.71	12.74	12.35	12.37	37046
2011-06-23	12.27	12.44	12.18	12.43	27720
2011-06-24	12.47	12.47	12.19	12.20	229266
2011-06-27	12.25	12.56	12.25	12.44	45332
2011-06-28	12.45	12.58	12.45	12.58	50820
2011-06-29	12.65	12.73	12.53	12.64	42096
2011-06-30	12.70	12.86	12.65	12.83	67930
2011-07-01	12.86	13.11	12.85	13.02	79662
2011-07-05	12.97	13.11	12.85	13.10	38572
2011-07-06	13.07	13.25	13.01	13.21	44402
2011-07-07	13.20	13.42	13.17	13.33	71864
2011-07-08	13.17	13.24	12.86	13.07	37486
2011-07-11	12.93	12.99	12.80	12.83	42380
2011-07-12	12.83	13.08	12.83	13.00	53412
2011-07-13	13.04	13.26	12.92	13.25	43016
2011-07-14	13.28	13.28	12.80	12.80	52860
2011-07-15	12.81	13.03	12.77	13.00	63834
2011-07-18	12.95	12.96	12.67	12.67	26956
2011-07-19	12.74	12.87	12.74	12.80	54320
2011-07-20	12.86	12.86	12.58	12.59	35100
2011-07-21	12.61	12.91	12.59	12.80	43182
2011-07-22	12.82	12.82	12.53	12.58	73100
2011-07-25	12.51	12.66	12.50	12.54	55970
2011-07-26	12.57	12.61	12.46	12.50	81520
2011-07-27	12.45	12.45	12.01	12.05	80274
2011-07-28	12.08	12.16	11.95	11.99	37828
2011-07-29	11.92	12.22	11.89	12.08	50818
2011-08-01	12.26	12.50	12.22	12.40	102810
2011-08-02	12.50	12.56	12.26	12.26	76898
2011-08-03	12.28	12.52	12.13	12.48	67096
2011-08-04	12.33	12.55	11.94	11.95	95738
2011-08-05	12.07	12.35	11.63	11.74	79868
2011-08-08	11.52	12.10	10.50	11.02	124782
2011-08-09	11.32	12.69	10.78	12.44	204858
2011-08-10	11.96	11.96	11.00	11.01	202560
2011-08-11	11.10	11.57	10.85	11.32	180878
2011-08-12	11.38	11.54	10.87	10.94	93630
2011-08-15	11.09	11.33	11.09	11.24	67292
2011-08-16	11.14	11.17	10.81	10.91	72010
2011-08-17	10.94	11.11	10.93	11.02	61018
2011-08-18	10.80	10.89	10.57	10.63	184036
2011-08-19	10.50	10.92	10.50	10.71	148604
2011-08-22	11.04	11.04	10.56	10.62	58718
2011-08-23	10.68	11.29	10.54	11.28	97784
2011-08-24	11.27	11.53	11.09	11.50	55270
2011-08-25	11.65	11.65	10.87	10.88	134400
2011-08-26	10.82	11.20	10.77	11.12	90328
2011-08-29	11.25	11.80	11.25	11.77	91016
2011-08-30	11.69	11.69	11.28	11.56	66114
2011-08-31	11.65	11.77	11.33	11.51	109500
2011-09-01	11.55	11.63	10.97	11.17	118006
2011-09-02	10.91	11.11	10.68	10.68	111594
2011-09-06	10.65	10.85	10.58	10.82	94296
2011-09-07	10.97	11.29	10.95	11.24	63372
2011-09-08	11.14	11.23	10.93	10.95	95344
2011-09-09	10.78	10.79	10.37	10.51	135894
2011-09-12	10.34	10.76	10.34	10.72	42978
2011-09-13	10.72	10.90	10.59	10.88	83498
2011-09-14	11.00	11.10	10.71	11.01	102484
2011-09-15	10.88	11.12	10.78	11.11	50644
2011-09-16	11.19	11.19	10.86	10.90	153588
2011-09-19	10.71	10.71	10.28	10.40	57154
2011-09-20	10.55	10.55	10.12	10.14	88622
2011-09-21	10.12	10.27	9.55	9.63	137754
2011-09-22	9.36	10.06	9.36	9.87	179630
2011-09-23	9.87	10.15	9.85	9.98	74736
2011-09-26	10.08	10.57	10.08	10.50	101242
2011-09-27	10.76	11.11	10.65	10.90	116568
2011-09-28	10.88	10.91	10.32	10.32	128068
2011-09-29	10.61	10.80	10.40	10.77	82538
2011-09-30	10.61	11.09	10.57	10.85	143842
2011-10-03	10.78	11.00	10.25	10.26	151064
2011-10-04	10.27	11.75	10.26	11.49	204598
2011-10-05	11.45	11.70	11.19	11.58	96124
2011-10-06	11.51	11.65	11.37	11.60	73196
2011-10-07	11.65	11.69	11.11	11.18	74836
2011-10-10	11.41	11.70	11.24	11.61	106010
2011-10-11	11.55	12.00	11.34	11.96	76804
2011-10-12	12.15	12.32	11.91	12.30	113418
2011-10-13	12.17	12.26	11.80	12.19	60398
2011-10-14	12.31	12.31	12.08	12.25	71832
2011-10-17	12.10	12.11	11.87	11.90	80598
2011-10-18	11.99	12.72	11.99	12.61	149726
2011-10-19	12.49	12.49	12.19	12.23	93476
2011-10-20	12.39	12.55	12.07	12.54	67702
2011-10-21	12.71	12.71	12.16	12.59	118218
2011-10-24	12.59	12.98	12.46	12.95	103688
2011-10-25	12.86	12.94	12.36	12.45	98608
2011-10-26	12.69	12.97	12.43	12.93	109648
2011-10-27	13.24	13.82	13.06	13.40	379340
2011-10-28	13.38	13.52	13.27	13.42	112966
2011-10-31	13.18	13.46	12.96	12.98	91192
2011-11-01	12.51	12.82	12.10	12.21	108426
2011-11-02	12.48	12.68	12.18	12.61	125966
2011-11-03	12.75	13.08	12.40	13.05	105942
2011-11-04	12.93	13.00	12.68	12.84	40530
2011-11-07	12.82	13.05	12.59	12.95	29434
2011-11-08	13.09	13.42	12.83	13.36	34502
2011-11-09	12.99	13.14	12.49	12.50	91060
2011-11-10	12.73	12.77	12.42	12.65	53336
2011-11-11	12.83	13.08	12.74	13.04	99108
2011-11-14	12.74	12.94	12.48	12.60	73200
2011-11-15	12.54	12.91	12.36	12.88	67132
2011-11-16	12.70	12.94	12.44	12.47	64292
2011-11-17	12.50	12.77	12.31	12.35	59484
2011-11-18	12.40	12.59	12.28	12.49	56838
2011-11-21	12.32	12.47	12.21	12.31	57872
2011-11-22	12.30	12.44	12.19	12.20	42000
2011-11-23	12.15	12.16	11.72	11.75	111954
2011-11-25	11.70	11.93	11.52	11.60	49344
2011-11-28	12.02	12.40	11.98	12.27	110996
2011-11-29	12.23	12.40	12.15	12.29	109782
2011-11-30	12.80	13.25	12.62	13.25	271654
2011-12-01	13.19	13.29	13.00	13.06	103738
2011-12-02	13.30	13.35	12.83	13.09	69206
2011-12-05	13.29	13.49	13.01	13.43	73260
2011-12-06	13.43	13.68	13.21	13.56	89958
2011-12-07	13.44	13.75	13.26	13.72	61452
2011-12-08	13.53	13.60	13.12	13.15	75774
2011-12-09	13.22	13.69	13.22	13.63	107752
2011-12-12	13.44	13.56	13.34	13.56	48180
2011-12-13	13.62	13.63	13.11	13.18	55446
2011-12-14	13.06	13.44	13.06	13.26	82022
2011-12-15	13.45	13.63	13.19	13.47	53836
2011-12-16	13.59	13.88	13.33	13.50	254348
2011-12-19	13.65	13.79	13.22	13.27	48144
2011-12-20	13.62	13.96	13.54	13.92	120042
2011-12-21	13.83	14.01	13.70	13.96	59788
2011-12-22	14.01	14.21	13.90	14.04	140644
2011-12-23	14.09	14.09	13.90	13.96	22180
2011-12-27	13.89	14.16	13.75	14.11	31738
2011-12-28	13.93	14.11	13.81	13.85	47712
2011-12-29	13.88	13.98	13.88	13.95	53710
2011-12-30	13.97	13.97	13.58	13.60	83584
2012-01-03	13.99	14.17	13.95	14.15	93480
2012-01-04	14.05	14.16	14.00	14.12	57348
2012-01-05	14.00	14.24	13.78	14.22	56306
2012-01-06	14.16	14.25	13.99	14.18	90432
2012-01-09	14.21	14.21	14.03	14.13	46204
2012-01-10	14.25	14.25	14.17	14.22	50086
2012-01-11	14.17	14.24	14.02	14.24	46258
2012-01-12	14.18	14.23	14.05	14.22	132726
2012-01-13	13.99	14.05	13.90	14.00	55776
2012-01-17	14.13	14.15	13.86	13.94	75466
2012-01-18	13.89	14.04	13.79	14.00	63610
2012-01-19	14.00	14.04	13.78	13.85	40402
2012-01-20	13.79	14.06	13.79	13.92	67350
2012-01-23	13.90	14.02	13.71	13.84	34726
2012-01-24	13.70	14.00	13.61	13.88	71668
2012-01-25	13.82	13.90	13.73	13.86	66096
2012-01-26	13.93	13.93	13.60	13.71	64544
2012-01-27	13.64	13.87	13.64	13.85	46094
2012-01-30	13.72	13.87	13.60	13.66	81170
2012-01-31	13.78	13.87	13.65	13.74	73218
2012-02-01	13.86	14.06	13.70	14.00	121742
2012-02-02	13.97	14.09	13.89	14.00	88696
2012-02-03	14.12	14.27	13.95	14.19	134170
2012-02-06	14.17	14.20	13.97	14.08	74346
2012-02-07	14.00	14.09	13.94	13.96	30314
2012-02-08	14.00	14.04	13.82	13.90	40346
2012-02-09	13.88	13.88	13.40	13.62	99568
2012-02-10	13.45	13.80	13.22	13.25	80246
2012-02-13	13.43	13.44	13.30	13.35	35128
2012-02-14	13.28	13.29	13.13	13.28	29724
2012-02-15	13.30	13.30	12.86	12.90	63334
2012-02-16	12.88	13.58	12.85	13.27	122680
2012-02-17	13.34	13.40	13.23	13.30	77674
2012-02-21	13.35	13.48	13.10	13.32	54574
2012-02-22	13.28	13.42	13.05	13.05	59118
2012-02-23	13.11	13.54	13.09	13.53	43362
2012-02-24	13.50	13.50	13.32	13.34	26222
2012-02-27	13.32	13.55	13.13	13.36	60058
2012-02-28	13.33	13.44	13.19	13.23	114692
2012-02-29	13.31	13.42	13.13	13.15	81848
2012-03-01	13.20	13.50	13.01	13.01	42444
2012-03-02	13.05	13.05	12.40	12.40	102496
2012-03-05	12.41	12.80	12.23	12.78	49362
2012-03-06	12.67	12.81	12.67	12.72	85482
2012-03-07	12.77	12.95	12.73	12.86	66300
2012-03-08	12.90	13.10	12.70	13.07	61058
2012-03-09	13.08	13.31	12.99	13.02	70914
2012-03-12	13.06	13.08	12.82	13.04	57266
2012-03-13	13.10	13.27	12.90	13.23	133628
2012-03-14	13.17	13.22	12.97	13.09	54618
2012-03-15	13.11	13.11	12.82	13.03	49916
2012-03-16	13.09	13.11	12.89	13.03	137150
2012-03-19	13.03	13.39	12.94	13.22	50102
2012-03-20	13.10	13.22	13.03	13.06	39916
2012-03-21	13.14	13.20	12.97	12.98	45478
2012-03-22	12.84	12.92	12.63	12.80	84364
2012-03-23	12.76	12.99	12.76	12.97	105498
2012-03-26	13.09	13.09	12.81	13.01	152018
2012-03-27	13.01	13.09	12.85	12.87	95230
2012-03-28	12.90	13.13	12.83	12.91	80390
2012-03-29	12.85	12.88	12.70	12.87	70864
2012-03-30	12.96	13.09	12.79	12.92	101352
2012-04-02	12.92	13.27	12.80	13.25	88504
2012-04-03	13.17	13.26	12.93	12.99	57034
2012-04-04	12.83	12.87	12.53	12.57	84846
2012-04-05	12.53	12.60	12.48	12.51	54718
2012-04-09	12.25	12.53	12.24	12.39	64624
2012-04-10	12.41	12.41	12.10	12.13	106892
2012-04-11	12.20	12.43	12.20	12.42	87260
2012-04-12	12.40	12.60	12.37	12.51	60250
2012-04-13	12.41	12.41	12.11	12.12	91204
2012-04-16	12.16	12.45	12.11	12.35	97940
2012-04-17	12.49	12.56	12.46	12.47	68664
2012-04-18	12.38	12.39	12.18	12.24	40608
2012-04-19	12.22	12.45	12.18	12.25	75562
2012-04-20	12.47	12.47	12.24	12.27	86846
2012-04-23	12.11	12.11	12.00	12.00	90846
2012-04-24	12.03	12.26	11.98	12.07	199986
2012-04-25	12.19	12.19	11.83	11.90	223958
2012-04-26	11.85	12.04	11.85	12.02	192340
2012-04-27	12.03	12.44	12.00	12.36	256096
2012-04-30	12.30	12.32	12.12	12.17	172318
2012-05-01	12.20	12.53	12.15	12.15	137000
2012-05-02	12.05	12.28	12.05	12.13	73744
2012-05-03	12.10	12.23	12.05	12.14	149450
2012-05-04	12.09	12.39	12.07	12.24	538420
2012-05-07	12.19	12.38	12.19	12.35	96414
2012-05-08	12.22	12.43	12.09	12.42	103124
2012-05-09	12.24	12.35	12.22	12.29	106344
2012-05-10	12.37	12.43	12.13	12.36	60476
2012-05-11	12.22	12.34	12.14	12.18	102276
2012-05-14	12.03	12.24	12.03	12.20	121978
2012-05-15	12.17	12.32	12.13	12.21	97384
2012-05-16	12.29	12.44	12.10	12.23	62362
2012-05-17	12.22	12.34	12.20	12.23	96186
2012-05-18	12.20	12.24	12.03	12.16	178914
2012-05-21	12.16	12.25	12.09	12.17	112118
2012-05-22	12.15	12.25	12.02	12.08	158664
2012-05-23	12.08	12.12	12.00	12.08	189200
2012-05-24	12.10	12.10	11.91	12.05	68688
2012-05-25	12.06	12.09	11.92	12.02	73800
2012-05-29	11.99	12.01	11.76	11.86	95006
2012-05-30	11.75	11.90	11.75	11.78	238528
2012-05-31	11.77	11.97	11.71	11.89	168994
2012-06-01	11.68	11.83	11.51	11.53	226588
2012-06-04	11.58	11.75	11.52	11.69	103088
2012-06-05	11.62	11.79	11.55	11.56	162708
2012-06-06	11.63	11.75	11.63	11.68	182716
2012-06-07	11.70	11.78	11.64	11.66	123592
2012-06-08	11.59	11.78	11.54	11.70	289658
2012-06-11	11.78	11.78	11.62	11.63	113862
2012-06-12	11.69	11.77	11.56	11.70	82738
2012-06-13	11.60	11.77	11.49	11.56	71152
2012-06-14	11.54	11.75	11.54	11.73	77346
2012-06-15	11.70	11.84	11.70	11.75	175252
2012-06-18	11.68	11.72	11.60	11.61	80884
2012-06-19	11.62	11.71	11.54	11.64	127264
2012-06-20	11.69	11.70	11.56	11.61	64998
2012-06-21	11.57	11.61	11.32	11.41	96902
2012-06-22	11.52	11.55	11.44	11.48	133732
2012-06-25	11.38	11.43	11.28	11.39	40380
2012-06-26	11.42	11.52	11.31	11.45	51234
2012-06-27	11.50	11.64	11.46	11.60	97056
2012-06-28	11.55	11.65	11.39	11.60	133930
2012-06-29	11.68	11.70	11.56	11.63	149896
2012-07-02	11.63	11.66	11.53	11.60	114662
2012-07-03	11.63	11.67	11.56	11.66	48850
2012-07-05	11.63	11.70	11.60	11.63	114954
2012-07-06	11.58	11.63	11.53	11.59	68366
2012-07-09	11.53	11.64	11.53	11.62	178218
2012-07-10	11.66	11.70	11.60	11.66	72036
2012-07-11	11.66	11.69	11.64	11.66	156226
2012-07-12	11.60	11.66	11.59	11.64	110014
2012-07-13	11.65	11.81	11.64	11.79	155862
2012-07-16	11.74	11.82	11.70	11.76	113738
2012-07-17	11.79	11.84	11.68	11.79	172486
2012-07-18	11.74	11.86	11.74	11.85	149034
2012-07-19	11.86	11.88	11.71	11.77	87382
2012-07-20	11.69	11.81	11.64	11.73	109694
2012-07-23	11.56	11.67	11.52	11.59	96084
2012-07-24	11.67	11.78	11.65	11.73	136704
2012-07-25	11.79	11.82	11.71	11.74	79400
2012-07-26	11.74	11.94	11.66	11.73	134138
2012-07-27	11.72	11.82	11.72	11.76	136066
2012-07-30	11.73	11.80	11.52	11.52	73752
2012-07-31	11.52	11.77	11.52	11.67	173278
2012-08-01	11.73	11.73	11.44	11.44	113116
2012-08-02	11.40	11.48	11.34	11.41	122492
2012-08-03	11.52	11.72	11.52	11.65	100430
2012-08-06	11.70	11.74	11.64	11.66	65988
2012-08-07	11.68	11.70	11.63	11.67	106416
2012-08-08	11.63	11.68	11.60	11.65	66404
2012-08-09	11.62	11.67	11.58	11.60	45256
2012-08-10	11.60	11.63	11.52	11.61	30480
2012-08-13	11.57	11.64	11.46	11.63	34478
2012-08-14	11.65	11.68	11.60	11.61	77114
2012-08-15	11.55	11.65	11.55	11.65	124654
2012-08-16	11.65	11.68	11.55	11.65	107656
2012-08-17	11.61	11.72	11.59	11.70	79670
2012-08-20	11.66	11.93	11.66	11.91	66104
2012-08-21	11.92	12.27	11.91	11.96	90974
2012-08-22	11.99	12.09	11.93	12.01	44112
2012-08-23	12.01	12.06	11.71	11.78	65924
2012-08-24	11.72	11.91	11.68	11.79	29024
2012-08-27	11.82	11.97	11.74	11.86	25416
2012-08-28	11.89	12.07	11.89	11.93	83460
2012-08-29	11.90	11.97	11.84	11.86	44644
2012-08-30	11.82	11.82	11.68	11.74	33436
2012-08-31	11.81	11.81	11.64	11.64	81540
2012-09-04	11.69	11.82	11.69	11.77	87542
2012-09-05	11.83	11.88	11.73	11.73	129228
2012-09-06	11.79	12.06	11.79	12.02	74326
2012-09-07	12.07	12.30	11.97	12.01	58206
2012-09-10	11.97	12.00	11.89	11.93	72468
2012-09-11	11.97	12.03	11.95	12.00	76320
2012-09-12	11.90	11.92	11.66	11.77	52068
2012-09-13	11.76	12.19	11.71	12.00	69862
2012-09-14	12.07	12.38	12.01	12.31	87016
2012-09-17	12.27	12.27	12.08	12.23	42284
2012-09-18	12.19	12.49	12.12	12.45	46224
2012-09-19	12.50	12.53	12.43	12.47	51474
2012-09-20	12.41	12.49	12.24	12.40	30258
2012-09-21	12.60	12.60	12.34	12.42	197578
2012-09-24	12.40	12.82	12.39	12.70	63030
2012-09-25	12.78	12.82	12.43	12.44	81718
2012-09-26	12.48	12.54	12.26	12.33	49146
2012-09-27	12.37	12.55	12.30	12.48	55160
2012-09-28	12.41	12.50	12.18	12.18	44532
2012-10-01	12.29	12.45	12.23	12.33	56856
2012-10-02	12.34	12.44	12.17	12.28	63686
2012-10-03	12.41	12.41	12.14	12.16	52498
2012-10-04	12.23	12.41	12.02	12.41	78704
2012-10-05	12.41	12.63	12.41	12.52	27418
2012-10-08	12.44	12.44	12.34	12.36	11794
2012-10-09	12.11	12.33	12.10	12.14	72048
2012-10-10	12.20	12.50	12.16	12.38	23664
2012-10-11	12.48	12.60	12.23	12.42	37596
2012-10-12	12.39	12.54	12.23	12.42	54612
2012-10-15	12.48	12.51	12.27	12.39	89846
2012-10-16	12.43	12.62	12.37	12.43	72074
2012-10-17	12.51	12.58	12.34	12.53	36186
2012-10-18	12.49	12.62	12.12	12.13	82766
2012-10-19	12.07	12.22	11.76	11.85	79730
2012-10-22	11.87	12.06	11.85	12.03	30570
2012-10-23	11.97	12.12	11.93	12.06	66690
2012-10-24	12.09	12.11	11.84	11.98	21612
2012-10-25	12.06	12.13	11.99	12.12	18502
2012-10-26	12.09	12.27	11.96	12.15	70556
2012-10-31	12.20	12.47	12.15	12.45	84180
2012-11-01	12.49	12.50	12.37	12.48	66992
2012-11-02	12.49	12.51	12.14	12.17	115654
2012-11-05	12.01	12.30	12.01	12.15	21220
2012-11-06	12.24	12.69	12.15	12.58	72272
2012-11-07	12.45	12.49	11.85	11.85	54986
2012-11-08	11.93	12.05	11.60	11.60	41614
2012-11-09	11.59	11.99	11.59	11.76	115116
2012-11-12	11.88	11.88	11.69	11.72	12446
2012-11-13	11.64	11.67	11.40	11.40	57688
2012-11-14	11.43	11.52	11.21	11.25	74136
2012-11-15	11.22	11.43	11.22	11.27	70814
2012-11-16	11.25	11.53	11.18	11.45	83726
2012-11-19	11.61	11.83	11.61	11.71	48218
2012-11-20	11.66	11.73	11.50	11.62	82678
2012-11-21	11.68	11.68	11.52	11.67	10864
2012-11-23	11.71	11.74	11.63	11.69	21386
2012-11-26	11.69	11.82	11.64	11.74	58994
2012-11-27	11.70	11.77	11.63	11.67	36328
2012-11-28	11.60	11.77	11.56	11.76	30304
2012-11-29	11.87	12.00	11.76	11.94	47916
2012-11-30	11.99	11.99	11.81	11.91	80420
2012-12-03	11.94	11.97	11.68	11.97	44252
2012-12-04	11.94	11.95	11.76	11.88	93548
2012-12-05	11.95	11.95	11.79	11.85	34722
2012-12-06	11.80	11.99	11.80	11.97	24110
2012-12-07	12.00	12.18	11.98	12.13	48818
2012-12-10	12.18	12.24	12.12	12.24	23674
2012-12-11	12.29	12.49	12.08	12.43	72284
2012-12-12	12.45	12.58	12.19	12.24	52832
2012-12-13	12.18	12.48	12.09	12.10	210906
2012-12-14	12.04	12.19	12.04	12.09	47082
2012-12-17	12.12	12.41	11.98	12.34	60980
2012-12-18	12.37	12.63	12.20	12.54	96506
2012-12-19	12.55	12.67	12.46	12.63	62270
2012-12-20	12.60	12.84	12.55	12.84	51436
2012-12-21	12.86	12.86	12.48	12.75	387284
2012-12-24	12.75	12.84	12.68	12.68	27092
2012-12-26	12.78	12.78	12.47	12.71	33646
2012-12-27	12.70	12.76	12.39	12.70	42480
2012-12-28	12.66	12.84	12.55	12.65	49814
2012-12-31	12.70	12.73	12.45	12.68	97818
2013-01-02	12.97	13.10	12.80	13.05	234438
2013-01-03	13.09	13.09	12.77	12.97	55966
2013-01-04	13.00	13.07	12.95	12.99	93556
2013-01-07	12.91	12.91	12.71	12.85	32530
2013-01-08	12.81	12.88	12.70	12.79	51318
2013-01-09	12.86	12.93	12.66	12.74	36088
2013-01-10	12.80	12.83	12.57	12.81	14892
2013-01-11	12.84	13.00	12.62	12.78	38852
2013-01-14	12.76	13.07	12.76	12.93	41738
2013-01-15	12.88	12.95	12.70	12.84	51030
2013-01-16	12.76	12.87	12.67	12.70	63822
2013-01-17	12.79	12.88	12.58	12.84	32756
2013-01-18	12.80	12.85	12.64	12.76	64682
2013-01-22	12.75	12.82	12.65	12.76	58216
2013-01-23	12.72	12.72	12.46	12.54	53610
2013-01-24	12.58	12.80	12.06	12.79	107430
2013-01-25	12.81	12.81	12.59	12.66	57700
2013-01-28	12.64	12.75	12.55	12.74	115038
2013-01-29	12.70	12.83	12.54	12.79	96586
2013-01-30	12.74	12.90	12.60	12.75	65916
2013-01-31	12.75	12.99	12.52	12.77	159860
2013-02-01	12.82	13.02	12.79	12.95	69048
2013-02-06	12.79	12.92	12.79	12.89	3000
2013-02-08	12.76	12.81	12.64	12.73	5020
2013-02-11	12.69	12.79	12.65	12.75	30778
2013-02-12	12.81	12.90	12.73	12.81	42600
2013-02-13	12.81	12.90	12.68	12.77	63850
2013-02-14	12.78	12.89	12.71	12.74	62470
2013-02-15	12.85	12.85	12.71	12.74	93436
2013-02-19	12.54	12.90	12.54	12.88	73466
2013-02-20	12.88	12.91	12.63	12.72	61568
2013-02-21	12.73	12.90	12.73	12.77	42544
2013-02-22	12.87	12.87	12.76	12.81	54476
2013-02-25	12.88	12.88	12.36	12.40	52898
2013-02-26	12.47	12.51	12.36	12.38	49816
2013-02-27	12.41	12.63	12.37	12.51	50540
2013-02-28	12.52	12.70	12.52	12.57	33400
2013-03-01	12.40	12.68	12.37	12.65	28582
2013-03-04	12.58	12.73	12.43	12.65	67700
2013-03-05	12.75	12.85	12.67	12.71	48294
2013-03-06	12.71	12.80	12.65	12.72	19154
2013-03-07	12.70	12.83	12.65	12.81	28230
2013-03-08	12.95	12.95	12.71	12.77	45846
2013-03-11	12.75	12.88	12.59	12.70	37402
2013-03-12	12.63	12.69	12.60	12.68	36780
2013-03-13	12.62	12.76	12.40	12.70	23936
2013-03-14	12.68	12.81	12.68	12.80	36360
2013-03-15	12.81	12.99	12.77	12.97	152798
2013-03-18	12.82	12.92	12.68	12.79	26204
2013-03-19	12.84	12.95	12.83	12.88	32674
2013-03-20	12.93	13.01	12.48	13.01	26206
2013-03-21	12.93	13.01	12.86	13.00	81634
2013-03-22	13.02	13.02	12.88	12.90	57980
2013-03-25	12.92	13.03	12.92	13.02	68150
2013-03-26	13.13	13.13	12.91	12.96	148764
2013-03-27	12.98	12.98	12.80	12.83	343654
2013-03-28	12.93	12.96	12.66	12.66	115200
2013-04-01	12.71	12.72	12.47	12.59	79868
2013-04-02	12.67	12.75	12.50	12.51	56478
2013-04-03	12.57	12.67	12.26	12.39	63220
2013-04-04	12.39	12.44	12.34	12.39	50012
2013-04-05	12.19	12.44	12.19	12.36	60744
2013-04-08	12.43	12.52	12.21	12.47	55090
2013-04-09	12.40	12.43	12.14	12.15	43164
2013-04-10	12.23	12.51	12.23	12.47	53006
2013-04-11	12.42	12.51	12.38	12.47	130928
2013-04-12	12.38	12.35	12.25	12.29	25454
2013-04-15	12.18	12.14	11.58	11.75	118610
2013-04-16	11.89	12.01	11.78	11.96	109390
2013-04-17	11.89	12.17	11.77	11.96	90416
2013-04-18	12.02	12.15	11.86	12.12	106418
2013-04-19	12.01	12.36	12.00	12.30	61900
2013-04-22	12.33	12.35	12.06	12.18	103224
2013-04-23	12.28	12.35	12.16	12.28	65494
2013-04-24	12.25	12.44	12.19	12.42	109638
2013-04-25	12.42	12.50	12.38	12.39	30638
2013-04-26	12.38	12.43	12.25	12.26	123908
2013-04-29	12.33	12.40	12.21	12.25	34690
2013-04-30	12.30	12.32	12.15	12.26	51986
2013-05-01	12.19	12.19	11.83	11.85	125974
2013-05-02	11.79	12.14	11.79	12.01	40088
2013-05-03	12.19	12.30	12.06	12.14	45024
2013-05-06	12.16	12.36	12.12	12.31	24486
2013-05-07	12.34	12.45	12.03	12.39	70566
2013-05-08	12.33	12.41	12.25	12.38	92950
2013-05-09	12.33	12.50	12.31	12.39	65670
2013-05-10	12.45	12.53	12.37	12.41	53204
2013-05-13	12.39	12.58	12.39	12.43	45386
2013-05-14	12.49	12.66	12.49	12.61	115670
2013-05-15	12.55	12.83	12.57	12.75	35196
2013-05-16	12.69	12.86	12.61	12.71	59250
2013-05-17	12.74	12.90	12.69	12.88	83536
2013-05-20	12.79	13.05	12.79	13.02	76766
2013-05-21	12.98	13.03	12.93	12.96	30706
2013-05-22	12.94	13.05	12.52	12.65	42092
2013-05-23	12.57	12.74	12.37	12.73	43892
2013-05-24	12.69	12.88	12.69	12.82	32862
2013-05-28	13.00	13.02	12.78	12.93	66838
2013-05-29	12.87	12.90	12.78	12.85	26334
2013-05-30	12.80	13.03	12.85	13.00	25642
2013-05-31	12.88	13.00	12.85	12.87	64546
2013-06-03	12.87	13.27	12.62	13.22	145270
2013-06-04	13.20	13.28	12.94	13.12	63332
2013-06-05	13.13	13.03	12.91	12.96	16084
2013-06-06	12.98	13.07	12.67	12.92	41510
2013-06-07	13.00	13.12	12.98	13.10	22654
2013-06-10	13.11	13.27	12.91	13.20	43836
2013-06-11	13.08	13.25	13.04	13.05	34930
2013-06-12	13.07	13.07	12.82	12.95	26656
2013-06-13	12.92	13.08	12.79	13.05	45324
2013-06-14	12.99	12.99	12.69	12.80	48168
2013-06-17	12.95	13.07	12.72	12.86	31676
2013-06-18	12.91	12.93	12.78	12.89	52334
2013-06-19	12.86	12.97	12.77	12.82	33806
2013-06-20	12.66	12.85	12.64	12.77	46584
2013-06-21	12.83	13.03	12.83	12.99	210522
2013-06-24	12.82	13.00	12.74	12.88	54300
2013-06-25	12.94	13.05	12.90	13.03	121146
2013-06-26	13.00	13.03	12.80	12.80	56396
2013-06-27	12.90	13.00	12.90	12.95	60856
2013-06-28	12.93	13.05	12.85	13.05	452018
2013-07-01	13.07	13.27	12.98	13.24	198380
2013-07-02	13.23	13.28	13.18	13.23	69044
2013-07-03	13.16	13.38	13.20	13.35	60930
2013-07-05	13.49	13.75	13.30	13.70	88566
2013-07-08	13.78	13.93	13.72	13.77	83004
2013-07-09	13.81	13.87	13.66	13.85	51074
2013-07-10	13.83	13.90	13.76	13.80	37684
2013-07-11	13.89	13.89	13.66	13.66	60754
2013-07-12	13.68	13.95	13.68	13.88	48896
2013-07-15	13.93	14.00	13.93	13.96	44222
2013-07-16	13.96	13.99	13.86	13.97	63008
2013-07-17	14.00	14.00	13.89	13.98	34740
2013-07-18	14.00	14.00	13.92	13.98	65374
2013-07-19	13.93	14.00	13.79	13.99	60104
2013-07-22	13.91	14.06	13.91	14.05	82222
2013-07-23	14.05	14.05	13.91	13.98	73856
2013-07-24	14.04	14.23	13.78	14.14	122028
2013-07-25	14.14	14.20	14.11	14.15	98588
2013-07-26	14.02	14.17	13.91	14.14	27156
2013-07-29	14.14	14.14	13.88	13.91	35616
2013-07-30	14.00	14.10	13.81	13.86	30706
2013-07-31	13.87	13.96	13.68	13.68	36858
2013-08-01	13.82	13.85	13.75	13.81	49174
2013-08-02	13.75	13.77	13.49	13.72	46624
2013-08-05	13.66	13.76	13.54	13.73	40758
2013-08-06	13.72	13.75	13.61	13.73	22208
2013-08-07	13.74	13.74	13.50	13.57	33710
2013-08-08	13.62	13.68	13.62	13.65	30626
2013-08-09	13.64	13.65	13.54	13.54	48986
2013-08-12	13.51	13.66	13.50	13.53	42700
2013-08-13	13.58	14.02	13.48	13.52	35642
2013-08-14	13.50	13.60	13.31	13.52	43060
2013-08-15	13.49	13.59	13.23	13.26	57080
2013-08-16	13.20	13.35	13.19	13.19	68310
2013-08-19	13.20	13.36	12.95	12.98	28896
2013-08-20	13.00	13.32	12.77	13.25	36344
2013-08-21	13.25	13.25	12.96	13.03	25700
2013-08-22	13.04	13.32	13.05	13.18	44076
2013-08-23	13.17	13.25	13.12	13.21	24850
2013-08-26	13.21	13.34	13.04	13.07	22512
2013-08-27	12.91	13.39	12.38	12.51	65448
2013-08-28	12.50	12.58	12.38	12.42	20026
2013-08-29	12.42	12.51	12.29	12.40	56978
2013-08-30	12.36	12.36	12.05	12.11	86428
2013-09-03	12.27	12.35	12.03	12.15	29264
2013-09-04	12.13	12.23	12.05	12.22	49270
2013-09-05	12.25	12.42	12.25	12.35	48178
2013-09-06	12.40	12.75	12.35	12.64	47132
2013-09-09	12.70	12.84	12.65	12.84	34826
2013-09-10	13.13	13.81	13.13	13.69	100660
2013-09-11	13.69	13.95	13.60	13.76	81304
2013-09-12	13.76	13.84	13.43	13.44	67364
2013-09-13	13.69	14.49	13.56	14.19	164266
2013-09-16	14.37	14.41	14.23	14.35	89700
2013-09-17	14.35	14.37	14.25	14.35	48356
2013-09-18	14.39	14.48	14.22	14.40	62474
2013-09-19	14.41	14.50	14.19	14.47	45046
2013-09-20	14.47	15.01	14.46	15.01	257392
2013-09-23	15.00	15.11	14.95	15.09	84918
2013-09-24	15.06	15.49	15.06	15.40	91890
2013-09-25	15.14	15.75	15.14	15.68	83532
2013-09-26	15.68	15.73	15.51	15.62	69108
2013-09-27	15.50	15.59	15.42	15.55	27778
2013-09-30	15.37	15.55	15.38	15.55	130554
2013-10-01	15.50	15.50	15.24	15.45	79004
2013-10-02	15.40	15.45	15.21	15.35	59040
2013-10-03	15.30	15.31	15.03	15.16	58444
2013-10-04	15.12	15.30	15.12	15.27	36822
2013-10-07	15.13	15.26	14.98	15.03	77078
2013-10-08	15.07	15.14	14.82	14.94	75810
2013-10-09	15.00	15.23	14.86	15.08	74798
2013-10-10	15.25	15.68	15.25	15.57	76498
2013-10-11	15.50	16.05	15.46	16.05	105874
2013-10-14	15.93	16.00	15.72	16.00	52836
2013-10-15	16.00	16.00	15.90	15.93	59082
2013-10-16	16.00	16.00	15.87	15.94	52038
2013-10-17	15.93	16.05	15.92	15.96	95546
2013-10-18	16.28	16.31	15.90	16.00	143998
2013-10-21	15.94	16.15	15.94	16.04	110536
2013-10-22	16.13	16.24	15.98	16.07	70624
2013-10-23	16.03	16.24	16.03	16.11	92872
2013-10-24	16.20	16.58	16.07	16.40	146880
2013-10-25	16.46	16.57	16.38	16.52	68740
2013-10-28	16.58	16.76	16.33	16.74	55556
2013-10-29	16.76	16.92	16.65	16.82	112884
2013-10-30	16.86	16.91	16.69	16.70	42248
2013-10-31	16.69	16.69	16.37	16.37	104080
2013-11-01	16.33	16.51	16.19	16.36	124020
2013-11-04	16.40	16.74	16.40	16.61	140738
2013-11-05	16.56	16.95	16.42	16.75	94278
2013-11-06	16.83	17.09	16.75	17.02	125854
2013-11-07	17.13	17.13	16.75	16.77	63300
2013-11-08	16.75	17.46	16.63	17.27	66272
2013-11-11	17.18	17.18	16.91	17.04	170554
2013-11-12	17.01	17.18	16.74	17.16	224072
2013-11-13	17.10	17.20	16.87	17.20	66170
2013-11-14	17.17	17.20	17.07	17.14	91216
2013-11-15	17.12	17.16	16.97	17.05	74288
2013-11-18	17.13	17.14	16.82	16.94	59280
2013-11-19	17.00	17.04	16.82	16.92	53538
2013-11-20	17.03	17.00	16.72	16.87	34098
2013-11-21	17.00	17.09	16.86	16.95	104614
2013-11-22	16.91	17.31	16.91	17.13	50708
2013-11-25	17.13	17.16	16.98	17.10	52090
2013-11-26	17.09	17.40	16.95	17.39	81056
2013-11-27	17.39	17.50	17.35	17.48	96522
2013-11-29	17.52	17.78	17.41	17.68	26570
2013-12-02	17.65	17.68	17.41	17.55	108472
2013-12-03	17.48	17.66	17.14	17.52	92796
2013-12-04	17.52	17.65	17.37	17.41	111244
2013-12-05	17.44	17.50	17.34	17.48	53532
2013-12-06	17.56	17.98	17.56	17.84	151984
2013-12-09	17.87	18.22	17.39	17.65	134448
2013-12-10	17.67	17.83	17.49	17.65	135818
2013-12-11	17.58	17.75	17.14	17.19	92394
2013-12-12	17.12	17.23	17.00	17.03	71964
2013-12-13	17.12	17.36	17.03	17.18	160428
2013-12-16	17.20	17.50	17.18	17.46	104374
2013-12-17	17.40	17.63	17.18	17.54	139742
2013-12-18	17.51	17.72	17.16	17.67	68264
2013-12-19	17.69	17.85	17.55	17.65	58066
2013-12-20	17.73	18.19	17.71	18.05	253444
2013-12-23	18.17	18.32	18.03	18.19	63842
2013-12-24	18.16	18.49	18.13	18.40	34338
2013-12-26	18.43	18.50	18.27	18.45	35364
2013-12-27	18.52	18.60	18.45	18.58	102338
2013-12-30	18.58	18.74	18.51	18.62	69954
2013-12-31	18.60	19.27	18.39	18.58	72720
2014-01-02	18.59	18.59	18.01	18.19	77824
2014-01-03	18.22	18.43	17.98	18.22	80716
2014-01-06	18.25	18.30	18.03	18.16	91144
2014-01-07	18.18	18.37	18.14	18.22	156836
2014-01-08	18.22	18.34	17.99	18.26	160232
2014-01-09	18.28	18.46	18.25	18.44	73502
2014-01-10	18.47	18.71	18.31	18.62	82790
2014-01-13	18.51	18.78	18.14	18.27	138822
2014-01-14	18.28	18.53	18.27	18.42	63958
2014-01-15	18.41	18.67	18.29	18.57	68732
2014-01-16	18.48	18.72	18.05	18.30	72726
2014-01-17	18.30	18.53	18.10	18.30	70378
2014-01-21	18.39	18.67	18.39	18.54	49516
2014-01-22	18.50	18.63	18.45	18.62	142708
2014-01-23	18.43	18.61	18.30	18.53	97214
2014-01-24	18.47	18.65	18.22	18.34	103488
2014-01-27	18.38	18.49	18.07	18.09	64152
2014-01-28	18.21	18.21	18.01	18.05	119926
2014-01-29	17.93	18.06	17.50	17.54	48474
2014-01-30	17.66	17.91	17.45	17.74	81742
2014-01-31	17.50	17.54	17.26	17.27	119170
2014-02-03	17.30	17.57	17.15	17.24	191622
2014-02-04	17.28	17.46	17.15	17.38	103180
2014-02-05	17.26	17.30	17.00	17.04	70022
2014-02-06	17.07	17.45	16.81	16.83	65488
2014-02-07	16.84	16.84	16.55	16.67	67276
2014-02-10	16.64	16.64	16.01	16.61	83934
2014-02-11	16.62	17.10	16.59	16.90	95882
2014-02-12	16.97	17.08	16.62	16.77	35978
2014-02-13	16.67	16.92	16.53	16.88	41930
2014-02-14	16.88	17.19	16.69	17.03	103790
2014-02-18	17.15	17.52	17.04	17.26	96696
2014-02-19	17.15	17.72	16.65	16.71	73030
2014-02-20	16.78	17.10	16.85	16.96	70280
2014-02-21	17.06	17.36	16.98	17.25	106132
2014-02-24	17.27	17.62	17.11	17.45	59706
2014-02-25	17.59	17.31	17.13	17.13	32554
2014-02-26	17.20	17.38	17.07	17.38	19556
2014-02-27	17.27	17.56	17.17	17.54	59396
2014-02-28	17.53	18.06	16.64	17.82	102306
2014-03-03	17.69	18.18	17.59	17.92	93352
2014-03-04	18.18	18.59	18.16	18.50	164822
2014-03-05	18.40	18.49	18.26	18.31	62708
2014-03-06	18.29	18.51	18.20	18.51	43886
2014-03-07	18.50	18.76	18.48	18.65	64636
2014-03-10	18.55	18.71	18.53	18.66	54384
2014-03-11	18.63	18.66	18.31	18.51	55512
2014-03-12	18.33	18.86	18.33	18.50	43924
2014-03-13	18.51	18.58	18.26	18.35	146684
2014-03-14	18.24	18.64	18.12	18.56	40772
2014-03-17	18.67	18.89	18.59	18.66	54700
2014-03-18	18.72	18.87	18.57	18.80	55950
2014-03-19	18.73	18.90	18.56	18.68	44404
2014-03-20	18.56	18.79	18.56	18.76	28066
2014-03-21	18.78	19.06	18.70	18.81	113446
2014-03-24	18.89	18.89	18.72	18.74	72514
2014-03-25	18.89	19.40	18.86	19.03	105688
2014-03-26	19.03	19.14	18.70	18.74	98076
2014-03-27	18.74	18.93	18.58	18.69	106814
2014-03-28	18.75	18.98	18.27	18.33	154814
2014-03-31	18.44	18.68	18.38	18.64	188582
2014-04-01	18.64	19.34	18.39	19.33	189154
2014-04-02	19.33	19.38	19.11	19.36	67836
2014-04-03	19.32	19.40	19.28	19.38	112744
2014-04-04	19.53	19.53	18.83	18.92	117044
2014-04-07	18.81	18.86	18.51	18.66	68136
2014-04-08	18.75	19.07	18.70	18.78	60712
2014-04-09	18.82	18.82	18.46	18.57	44386
2014-04-10	18.54	18.54	17.99	18.13	77392
2014-04-11	17.92	18.28	17.67	17.81	67872
2014-04-14	17.99	18.08	17.54	17.77	68152
2014-04-15	17.80	18.00	17.31	17.96	42300
2014-04-16	18.15	18.15	17.41	17.77	43530
2014-04-17	17.62	18.19	17.62	17.97	51058
2014-04-21	18.26	18.44	18.02	18.41	103114
2014-04-22	18.44	19.07	18.38	18.91	114676
2014-04-23	18.81	18.90	18.55	18.60	59628
2014-04-24	18.48	18.55	18.12	18.19	38642
2014-04-25	18.19	18.25	17.68	17.69	86904
2014-04-28	17.84	18.26	17.57	17.73	88586
2014-04-29	17.89	18.13	17.80	18.00	71324
2014-04-30	17.99	18.18	17.80	18.08	84616
2014-05-01	17.97	18.36	17.77	18.04	135224
2014-05-02	18.04	18.53	18.04	18.50	125958
2014-05-05	18.32	18.47	18.25	18.37	84058
2014-05-06	18.30	18.43	18.12	18.33	114722
2014-05-07	18.43	18.85	18.30	18.81	112106
2014-05-08	18.87	19.22	18.80	19.01	116254
2014-05-09	18.87	19.45	18.85	19.42	96390
2014-05-12	19.49	20.50	19.49	20.38	180456
2014-05-13	20.41	20.69	20.33	20.56	268978
2014-05-14	20.56	21.00	20.15	20.23	182604
2014-05-15	20.07	20.07	19.75	19.79	152268
2014-05-16	19.75	19.85	19.67	19.81	140136
2014-05-19	19.79	20.08	19.75	19.88	91040
2014-05-20	19.84	19.84	19.46	19.65	154450
2014-05-21	19.69	19.94	19.67	19.76	79786
2014-05-22	19.95	19.96	19.75	19.78	69360
2014-05-23	19.83	20.00	19.77	19.90	71894
2014-05-27	20.09	20.45	20.00	20.31	74692
2014-05-28	20.19	20.56	19.83	20.16	130650
2014-05-29	20.32	20.46	20.14	20.27	195492
2014-05-30	20.27	20.44	20.21	20.32	104480
2014-06-02	20.42	20.48	20.18	20.28	123784
2014-06-03	20.12	20.48	20.12	20.44	121694
2014-06-04	20.31	20.51	20.31	20.41	69490
2014-06-05	20.47	21.02	20.42	21.02	118796
2014-06-06	21.15	21.40	21.15	21.34	117480
2014-06-09	21.38	21.61	21.18	21.37	94966
2014-06-10	21.30	21.30	20.89	21.00	55792
2014-06-11	20.75	20.99	20.46	20.59	74512
2014-06-12	20.57	20.71	20.25	20.31	70914
2014-06-13	20.45	20.55	20.08	20.19	58798
2014-06-16	20.15	20.24	19.82	20.10	85584
2014-06-17	20.02	20.44	19.80	20.24	78572
2014-06-18	20.27	20.27	19.97	20.20	77170
2014-06-19	20.22	20.31	20.12	20.23	166600
2014-06-20	20.39	20.69	20.30	20.48	185536
2014-06-23	20.56	20.56	20.01	20.15	63720
2014-06-24	20.05	20.42	19.74	19.75	254006
2014-06-25	19.60	20.08	19.50	19.92	69384
2014-06-26	19.98	20.01	19.59	19.76	57576
2014-06-27	19.65	19.92	19.48	19.65	325716
2014-06-30	19.58	19.82	19.40	19.70	78508
2014-07-01	19.85	20.39	19.85	20.09	122458
2014-07-02	20.11	20.30	19.90	20.05	104042
2014-07-03	20.13	20.45	20.13	20.35	33320
2014-07-07	20.22	20.22	20.02	20.08	56344
2014-07-08	20.02	20.02	19.70	19.77	69714
2014-07-09	19.88	20.27	19.58	19.63	131258
2014-07-10	19.34	19.64	19.31	19.43	103648
2014-07-11	19.33	19.73	19.24	19.59	102262
2014-07-14	19.80	19.88	19.66	19.74	134794
2014-07-15	19.80	19.95	19.61	19.84	104122
2014-07-16	20.02	20.12	19.59	19.71	134494
2014-07-17	19.51	19.59	18.68	18.82	116974
2014-07-18	18.75	19.63	18.75	19.52	123736
2014-07-21	19.37	19.46	19.10	19.38	128508
2014-07-22	19.53	19.65	19.42	19.49	91848
2014-07-23	19.62	19.66	19.31	19.44	73776
2014-07-24	19.34	19.77	19.25	19.41	145046
2014-07-25	19.49	19.78	19.47	19.56	108926
2014-07-28	19.64	19.64	19.34	19.55	76496
2014-07-29	19.57	20.03	19.47	19.83	164782
2014-07-30	19.92	20.27	19.85	20.25	172452
2014-07-31	19.97	20.24	19.75	19.82	192566
2014-08-01	19.88	19.93	19.46	19.46	115360
2014-08-04	19.61	19.79	19.13	19.69	270410
2014-08-05	19.52	19.93	19.50	19.61	178058
2014-08-06	19.51	19.96	19.51	19.70	121252
2014-08-07	19.74	19.77	19.44	19.49	72576
2014-08-08	19.48	19.69	19.37	19.64	77296
2014-08-11	19.77	19.84	19.48	19.61	168374
2014-08-12	19.49	19.67	19.28	19.45	138856
2014-08-13	19.49	19.69	19.31	19.54	201090
2014-08-14	19.50	19.93	19.38	19.46	134578
2014-08-15	19.68	19.81	18.97	19.24	130714
2014-08-18	19.45	19.77	19.20	19.71	99970
2014-08-19	19.69	19.83	19.58	19.60	68080
2014-08-20	19.50	19.50	19.13	19.31	55174
2014-08-21	19.30	19.80	19.09	19.73	145266
2014-08-22	19.75	19.80	19.32	19.78	69738
2014-08-25	19.85	20.60	19.80	20.35	173336
2014-08-26	20.33	20.62	20.26	20.59	95804
2014-08-27	20.58	20.61	20.27	20.30	81530
2014-08-28	20.19	20.28	19.93	19.93	68024
2014-08-29	19.96	20.00	19.80	19.96	53044
2014-09-02	20.05	20.45	19.78	20.24	134296
2014-09-03	20.37	20.46	20.25	20.40	60792
2014-09-04	20.41	20.64	20.21	20.27	42838
2014-09-05	20.17	20.50	20.15	20.39	32368
2014-09-08	20.32	20.84	20.02	20.61	76738
2014-09-09	20.56	20.42	20.25	20.34	47666
2014-09-10	20.39	20.85	20.27	20.70	154494
2014-09-11	20.51	20.85	20.51	20.82	88600
2014-09-12	20.89	20.91	20.24	20.47	89094
2014-09-15	20.43	20.43	20.16	20.32	49562
2014-09-16	19.87	20.28	19.87	20.10	107812
2014-09-17	20.14	20.37	19.89	20.17	56568
2014-09-18	20.29	20.63	20.10	20.60	50610
2014-09-19	20.67	20.67	20.28	20.32	157256
2014-09-22	20.20	20.21	19.91	19.94	42028
2014-09-23	19.90	20.04	19.51	19.58	81390
2014-09-24	19.55	19.84	19.49	19.60	48086
2014-09-25	19.50	19.81	19.28	19.34	68950
2014-09-26	19.39	19.65	19.33	19.55	41638
2014-09-29	19.33	19.44	19.26	19.39	81986
2014-09-30	19.38	19.47	19.26	19.26	134904
2014-10-01	19.33	19.45	19.05	19.10	80020
2014-10-02	19.05	19.52	19.01	19.34	49298
2014-10-03	19.53	19.77	19.28	19.42	64328
2014-10-06	19.47	19.47	19.10	19.18	40862
2014-10-07	19.11	19.16	18.88	19.02	40908
2014-10-08	18.93	19.45	18.93	19.39	100602
2014-10-09	19.34	19.34	18.88	18.91	49838
2014-10-10	18.80	19.38	18.80	18.99	72572
2014-10-13	19.03	19.71	18.81	19.54	63046
2014-10-14	19.74	20.15	19.27	19.97	126410
2014-10-15	19.71	19.99	19.33	19.78	109202
2014-10-16	19.45	20.03	19.45	19.84	88048
2014-10-17	20.16	20.16	19.77	19.81	91830
2014-10-20	19.76	20.00	19.72	19.99	49032
2014-10-21	20.00	20.30	19.93	20.00	74132
2014-10-22	20.05	20.06	19.77	19.85	61130
2014-10-23	19.88	20.11	19.55	19.66	71912
2014-10-24	19.70	19.70	19.33	19.46	62670
2014-10-27	19.33	19.72	19.30	19.65	59780
2014-10-28	19.70	20.50	19.70	20.48	130780
2014-10-29	20.45	20.60	20.21	20.58	83510
2014-10-30	20.44	20.64	20.26	20.61	103636
2014-10-31	21.00	21.05	20.82	21.00	157574
2014-11-03	21.16	21.22	20.81	20.92	91272
2014-11-04	20.77	20.99	20.69	20.82	53744
2014-11-05	20.92	20.98	20.66	20.89	45458
2014-11-06	20.86	21.00	20.67	20.95	55426
2014-11-07	20.95	20.95	20.53	20.67	110684
2014-11-10	20.75	20.90	20.57	20.87	61200
2014-11-11	20.77	20.88	20.75	20.86	45796
2014-11-12	20.70	20.98	20.66	20.93	74480
2014-11-13	20.95	20.98	20.61	20.79	2648
2014-11-14	20.69	20.74	20.38	20.55	76736
2014-11-17	20.45	20.50	19.96	20.22	73598
2014-11-18	20.36	20.40	20.16	20.36	46630
2014-11-19	20.45	20.45	19.88	20.05	64354
2014-11-20	19.89	20.37	19.83	20.22	60688
2014-11-21	20.45	20.45	20.11	20.20	79880
2014-11-24	20.65	21.00	20.41	20.70	141674
2014-11-25	20.80	20.80	20.40	20.63	100508
2014-11-26	20.60	20.81	20.44	20.69	143230
2014-11-28	20.62	20.69	20.21	20.24	180556
2014-12-01	20.22	20.22	19.74	19.87	182372
2014-12-02	19.88	20.07	19.72	19.88	169962
2014-12-03	19.92	20.25	19.65	19.96	94668
2014-12-04	19.98	20.18	19.74	19.95	105574
2014-12-05	19.97	20.49	19.97	20.34	114726
2014-12-08	20.31	20.49	20.03	20.14	74642
2014-12-09	19.94	20.62	19.89	20.55	103998
2014-12-10	20.42	20.50	20.02	20.04	76314
2014-12-11	20.02	20.70	19.96	20.05	68808
2014-12-12	19.79	19.94	19.52	19.53	148028
2014-12-15	19.56	19.72	19.50	19.61	83586
2014-12-16	19.57	20.27	19.40	19.87	91602
2014-12-17	19.89	20.36	19.69	20.29	103960
2014-12-18	20.29	20.46	20.14	20.39	150774
2014-12-19	20.31	20.65	20.11	20.34	422418
2014-12-22	20.42	20.42	20.02	20.23	89442
2014-12-23	20.27	20.43	20.00	20.14	101524
2014-12-24	20.14	20.25	19.78	20.13	35532
2014-12-26	20.19	20.38	20.05	20.23	54292
2014-12-29	20.34	20.47	20.21	20.37	60982
2014-12-30	20.36	20.45	20.09	20.35	40606
2014-12-31	20.37	20.62	20.24	20.33	207380
2015-01-02	20.55	20.55	19.99	20.29	64022
2015-01-05	20.17	20.17	19.68	19.86	61878
2015-01-06	19.86	20.02	19.40	19.51	107412
2015-01-07	19.63	19.76	19.33	19.55	88988
2015-01-08	19.68	20.17	19.58	19.97	162888
2015-01-09	20.00	20.00	19.22	19.26	75144
2015-01-12	19.16	19.17	18.69	18.82	165226
2015-01-13	18.88	18.94	17.99	18.09	582800
2015-01-14	17.94	18.18	17.88	18.02	88304
2015-01-15	18.03	18.28	17.86	18.16	168196
2015-01-16	18.25	18.81	18.25	18.71	206718
2015-01-20	18.76	18.83	18.44	18.57	61452
2015-01-21	18.56	18.75	18.43	18.64	91926
2015-01-22	18.69	19.75	18.48	19.71	166262
2015-01-23	19.88	19.88	19.09	19.18	92256
2015-01-26	19.24	19.25	18.98	19.14	78248
2015-01-27	19.07	19.47	19.06	19.38	121664
2015-01-28	19.42	19.42	18.78	18.78	136714
2015-01-29	19.03	19.03	18.83	18.99	184348
2015-01-30	18.86	19.03	18.66	18.71	125508
2015-02-02	18.81	19.53	18.81	19.46	116130
2015-02-03	19.45	19.87	19.36	19.60	84262
2015-02-04	19.60	19.80	19.08	19.47	59618
2015-02-05	19.59	19.86	19.50	19.75	76788
2015-02-06	19.82	20.35	19.75	20.24	90604
2015-02-09	20.26	20.35	19.61	19.64	61470
2015-02-10	19.82	19.83	19.51	19.77	58202
2015-02-11	19.75	19.82	19.50	19.52	48550
2015-02-12	19.72	20.25	19.69	20.15	265276
2015-02-13	20.15	20.27	19.85	19.86	66024
2015-02-17	19.95	20.00	19.82	19.90	49578
2015-02-18	19.90	19.90	19.61	19.72	71602
2015-02-19	19.59	19.85	19.53	19.64	121120
2015-02-20	19.69	20.05	19.50	19.90	95486
2015-02-23	19.92	20.04	19.73	19.95	48926
2015-02-24	20.00	20.34	19.86	20.16	71352
2015-02-25	20.18	20.33	20.10	20.26	140472
2015-02-26	20.21	20.55	20.15	20.50	123090
2015-02-27	20.51	20.58	20.39	20.48	131066
2015-03-02	20.46	21.12	20.46	21.00	132942
2015-03-03	20.89	21.04	20.71	20.99	244108
2015-03-04	20.96	21.05	20.78	20.94	95942
2015-03-05	21.03	21.13	20.74	21.12	75660
2015-03-06	20.94	21.50	20.94	21.29	204562
2015-03-09	21.37	21.50	21.20	21.46	107630
2015-03-10	21.21	21.37	21.09	21.23	133150
2015-03-11	21.22	21.50	21.20	21.48	70558
2015-03-12	21.58	21.98	21.39	21.95	472280
2015-03-13	21.97	22.25	21.77	22.17	252390
2015-03-16	22.19	22.31	22.01	22.15	131452
2015-03-17	22.07	22.15	21.99	22.08	133202
2015-03-18	22.11	22.22	21.96	22.08	237638
2015-03-19	22.10	22.18	21.99	22.08	110790
2015-03-20	22.18	22.57	22.18	22.48	193140
2015-03-23	22.42	22.55	22.18	22.21	127612
2015-03-24	22.25	22.25	22.12	22.20	175496
2015-03-25	22.14	22.79	22.12	22.55	298478
2015-03-26	22.55	22.69	22.26	22.42	233728
2015-03-27	22.42	22.67	22.06	22.60	191420
2015-03-30	22.77	23.19	22.62	22.84	193502
2015-03-31	22.83	23.02	22.29	22.74	1287126
2015-04-01	22.83	22.91	22.44	22.65	127308
2015-04-02	22.77	23.00	22.57	22.91	130020
2015-04-06	22.83	22.89	22.52	22.58	171286
2015-04-07	22.62	22.67	22.48	22.59	107572
2015-04-08	22.53	22.71	22.44	22.49	177588
2015-04-09	22.55	22.62	22.13	22.28	90330
2015-04-10	22.44	22.44	22.10	22.38	54832
2015-04-13	22.30	22.64	22.30	22.38	123350
2015-04-14	22.43	22.44	22.03	22.13	133684
2015-04-15	22.18	22.48	22.18	22.35	233984
2015-04-16	22.37	22.50	22.10	22.44	118122
2015-04-17	22.30	22.46	21.79	21.87	146160
2015-04-20	21.90	22.28	21.90	22.14	155264
2015-04-21	22.26	22.37	22.05	22.17	155610
2015-04-22	22.18	22.25	21.80	22.12	192590
2015-04-23	22.24	22.24	21.40	21.53	268760
2015-04-24	21.56	21.97	21.51	21.85	248564
2015-04-27	21.98	22.23	21.74	21.98	326354
2015-04-28	22.02	22.13	21.90	22.08	222934
2015-04-29	22.00	22.22	21.89	22.03	249508
2015-04-30	22.03	22.08	21.77	21.88	423098
2015-05-01	22.03	22.20	21.50	21.57	321392
2015-05-04	21.53	21.95	21.53	21.87	164820
2015-05-05	21.84	21.94	21.39	21.50	213868
2015-05-06	21.63	21.99	21.60	21.91	229734
2015-05-07	21.94	21.94	21.60	21.66	84004
2015-05-08	21.87	21.87	21.55	21.69	98748
2015-05-11	21.78	22.00	21.78	21.97	188310
2015-05-12	21.89	21.97	21.63	21.81	218450
2015-05-13	21.76	21.96	21.65	21.83	182762
2015-05-14	22.00	22.04	21.85	21.93	187652
2015-05-15	21.92	21.92	21.46	21.54	124978
2015-05-18	21.58	21.94	21.58	21.76	236336
2015-05-19	21.88	22.07	21.73	21.89	315736
2015-05-20	21.94	21.94	21.68	21.83	203678
2015-05-21	21.89	22.00	21.72	21.83	148966
2015-05-22	21.89	21.98	21.51	21.70	156676
2015-05-26	21.68	21.68	21.21	21.44	161682
2015-05-27	21.53	21.67	21.39	21.57	214742
2015-05-28	21.50	21.68	21.50	21.68	153116
2015-05-29	21.60	21.84	21.26	21.52	123234
2015-06-01	21.58	21.63	21.26	21.53	136164
2015-06-02	21.44	21.80	21.43	21.64	156712
2015-06-03	21.73	22.00	21.70	21.99	209130
2015-06-04	21.84	21.98	21.59	21.86	157154
2015-06-05	21.99	22.11	21.78	22.03	272680
2015-06-08	22.04	22.25	21.96	22.11	172882
2015-06-09	22.12	22.23	21.88	22.18	196578
2015-06-10	22.20	22.40	22.19	22.34	498472
2015-06-11	22.30	22.38	22.11	22.33	138598
2015-06-12	22.38	22.38	22.09	22.35	155702
2015-06-15	22.33	22.50	22.07	22.46	401128
2015-06-16	22.32	22.59	22.31	22.52	319736
2015-06-17	22.50	22.70	22.14	22.32	308728
2015-06-18	22.47	23.10	22.39	22.87	403148
2015-06-19	22.88	23.25	22.55	23.14	1763326
2015-06-22	23.25	23.58	23.06	23.30	439490
2015-06-23	23.36	23.70	23.22	23.62	411680
2015-06-24	23.75	23.84	23.56	23.65	240428
2015-06-25	23.81	24.01	23.58	23.97	389536
2015-06-26	23.95	24.18	23.67	23.73	1940346
2015-06-29	23.63	23.84	23.27	23.33	210524
2015-06-30	23.38	23.68	23.20	23.34	161648
2015-07-01	23.64	23.76	23.34	23.64	215372
2015-07-02	23.64	23.64	22.99	23.16	239056
2015-07-06	23.03	23.42	22.99	23.42	186944
2015-07-07	23.38	23.44	22.92	23.16	197956
2015-07-08	23.05	23.09	22.81	23.05	241344
2015-07-09	23.29	23.35	23.06	23.28	159626
2015-07-10	23.50	23.75	23.31	23.74	188278
2015-07-13	23.85	24.07	23.58	23.75	249804
2015-07-14	23.78	23.85	23.52	23.80	141802
2015-07-15	23.90	24.13	23.82	23.96	168704
2015-07-16	24.18	24.20	23.88	24.04	117482
2015-07-17	24.10	24.10	23.64	23.85	90976
2015-07-20	23.83	24.00	23.73	23.87	154368
2015-07-21	23.94	24.05	23.68	23.78	131062
2015-07-22	23.80	24.15	23.79	24.00	149200
2015-07-23	23.92	24.20	23.27	23.32	203956
2015-07-24	23.33	23.59	23.02	23.10	167374
2015-07-27	23.06	23.12	22.86	22.95	113608
2015-07-28	23.00	23.00	22.63	22.81	201730
2015-07-29	22.84	22.92	22.63	22.65	143876
2015-07-30	22.54	22.76	22.46	22.75	168636
2015-07-31	22.84	22.86	22.56	22.73	203230
2015-08-03	22.81	22.94	22.46	22.73	116844
2015-08-04	22.66	23.00	22.66	22.72	82858
2015-08-05	22.80	23.01	22.76	22.87	164174
2015-08-06	22.86	22.93	22.61	22.75	151578
2015-08-07	22.62	22.95	22.38	22.61	106604
2015-08-10	22.79	22.85	22.63	22.75	163270
2015-08-11	22.63	22.70	22.32	22.60	118676
2015-08-12	22.51	22.61	21.90	22.15	124974
2015-08-13	22.23	22.81	21.85	22.13	133408
2015-08-14	22.00	22.49	21.98	22.44	197780
2015-08-17	22.45	22.75	22.43	22.60	161396
2015-08-18	22.66	22.94	22.15	22.41	104610
2015-08-19	22.21	22.63	22.11	22.37	146426
2015-08-20	22.18	22.50	22.04	22.04	279152
2015-08-21	21.71	22.51	21.71	22.26	278692
2015-08-24	21.38	22.05	20.79	21.37	287448
2015-08-25	22.15	22.15	21.01	21.03	181100
2015-08-26	21.53	21.92	21.24	21.72	198520
2015-08-27	21.89	22.15	21.38	21.63	302714
2015-08-28	21.62	21.87	21.33	21.68	249700
2015-08-31	21.67	22.00	21.00	21.94	337736
2015-09-01	21.60	21.69	21.19	21.43	247758
2015-09-02	21.64	21.92	21.36	21.72	162658
2015-09-03	21.74	22.01	21.54	21.63	169230
2015-09-04	21.39	21.87	21.37	21.73	148478
2015-09-08	22.00	23.47	21.94	22.99	993180
2015-09-09	23.15	23.38	22.94	23.22	374952
2015-09-10	23.17	23.68	23.04	23.48	406556
2015-09-11	23.22	23.72	23.21	23.28	362192
2015-09-14	23.29	23.81	23.29	23.52	274702
2015-09-15	23.53	24.20	23.53	24.07	323426
2015-09-16	24.12	24.13	23.62	24.01	353004
2015-09-17	23.94	24.44	23.32	23.45	466656
2015-09-18	23.08	23.52	22.00	23.07	4073294
2015-09-21	23.10	23.44	22.69	23.12	404446
2015-09-22	22.86	23.22	22.73	22.93	261932
2015-09-23	23.00	23.28	22.78	22.91	356294
2015-09-24	22.80	23.23	22.22	23.16	514100
2015-09-25	23.42	23.84	23.30	23.58	248998
2015-09-28	23.49	23.83	23.32	23.60	225692
2015-09-29	23.66	23.87	23.27	23.50	256878
2015-09-30	23.77	24.00	23.59	23.97	351886
2015-10-01	24.15	24.15	23.36	23.76	280646
2015-10-02	23.60	23.60	22.75	23.27	325210
2015-10-05	23.53	23.92	23.53	23.69	251040
2015-10-06	23.71	23.89	23.42	23.71	173524
2015-10-07	23.72	24.37	23.54	24.34	324800
2015-10-08	24.17	24.25	23.62	24.15	355254
2015-10-09	24.25	24.25	23.82	23.98	208896
2015-10-12	24.06	24.34	23.99	24.21	152778
2015-10-13	24.22	24.37	23.87	23.97	230518
2015-10-14	23.99	24.36	23.15	23.34	225340
2015-10-15	23.29	24.10	23.22	24.09	195894
2015-10-16	24.13	24.13	23.66	24.04	112390
2015-10-19	23.99	24.28	23.95	24.15	185614
2015-10-20	24.13	24.55	24.13	24.49	230108
2015-10-21	24.63	24.72	23.95	23.98	212652
2015-10-22	24.27	26.38	23.93	26.00	1040640
2015-10-23	25.90	26.22	25.41	26.22	607166
2015-10-26	26.18	26.50	25.18	26.26	225188
2015-10-27	26.06	26.45	25.62	25.85	330476
2015-10-28	26.00	26.98	26.00	26.89	447706
2015-10-29	26.75	27.00	26.32	26.33	312950
2015-10-30	26.43	26.93	25.53	25.77	325002
2015-11-02	25.84	26.49	25.73	26.48	282566
2015-11-03	26.35	26.43	25.90	26.12	251320
2015-11-04	26.15	26.73	25.96	26.50	226794
2015-11-05	26.49	27.09	26.34	27.06	230120
2015-11-06	27.10	28.47	27.10	27.97	426456
2015-11-09	27.88	27.96	27.33	27.68	221904
2015-11-10	27.70	28.35	27.51	28.33	360392
2015-11-11	28.24	29.29	27.87	28.31	365026
2015-11-12	28.21	28.34	26.53	27.80	313214
2015-11-13	27.60	27.88	27.16	27.33	265816
2015-11-16	27.15	27.49	27.03	27.45	245342
2015-11-17	27.45	28.04	27.21	27.80	251088
2015-11-18	28.00	28.23	27.45	28.19	250536
2015-11-19	28.14	28.14	27.63	27.93	166640
2015-11-20	28.02	28.39	27.96	28.07	231858
2015-11-23	28.13	28.29	27.95	28.21	172730
2015-11-24	28.05	28.48	27.66	28.43	240662
2015-11-25	28.50	28.50	28.16	28.44	226140
2015-11-27	28.46	28.71	28.27	28.65	120176
2015-11-30	28.85	28.98	28.25	28.83	420582
2015-12-01	28.90	29.38	28.49	29.00	275918
2015-12-02	29.13	29.23	28.39	28.45	250508
2015-12-03	28.61	28.79	28.03	28.15	247388
2015-12-04	28.19	28.50	27.95	28.49	338278
2015-12-07	28.44	28.44	27.60	27.77	336832
2015-12-08	27.62	27.80	27.03	27.16	316842
2015-12-09	27.00	27.26	26.44	26.70	341198
2015-12-10	26.70	26.93	26.32	26.46	338900
2015-12-11	26.03	26.48	25.57	25.81	629640
2015-12-14	25.79	26.19	25.39	25.79	369666
2015-12-15	25.98	26.49	25.98	26.32	312050
2015-12-16	26.49	26.91	25.89	26.81	308334
2015-12-17	26.91	27.13	26.16	26.38	353208
2015-12-18	26.23	26.23	24.86	25.23	3745126
2015-12-21	25.30	26.02	25.19	25.82	298892
2015-12-22	25.82	25.89	25.28	25.88	229936
2015-12-23	26.00	26.03	25.68	25.80	170612
2015-12-24	25.73	26.24	25.73	26.02	115532
2015-12-28	25.85	26.28	25.83	26.27	231336
2015-12-29	26.36	26.70	26.12	26.45	170750
2015-12-30	26.41	26.51	26.20	26.23	123482
2015-12-31	26.18	26.24	25.68	25.68	209198
2016-01-04	25.22	25.52	24.84	25.04	348496
2016-01-05	25.14	25.59	24.91	25.37	198494
2016-01-06	24.99	25.72	24.99	25.61	270194
2016-01-07	25.15	25.45	25.13	25.26	324592
2016-01-08	25.38	25.39	24.62	24.68	248730
2016-01-11	24.85	25.15	24.51	24.66	237784
2016-01-12	24.87	24.87	24.02	24.50	245538
2016-01-13	24.63	24.63	23.44	23.69	191270
2016-01-14	23.77	24.20	23.37	23.92	221422
2016-01-15	23.26	23.59	22.89	23.58	263774
2016-01-19	23.82	23.99	23.26	23.51	230094
2016-01-20	23.10	23.65	22.73	23.44	254672
2016-01-21	23.37	24.00	21.98	22.06	324572
2016-01-22	22.17	22.17	20.93	21.11	628950
2016-01-25	20.97	20.99	19.89	20.03	522900
2016-01-26	20.05	20.93	20.04	20.74	457354
2016-01-27	20.64	21.34	20.47	21.14	409590
2016-01-28	21.53	21.93	21.44	21.49	265290
2016-01-29	21.59	22.16	21.37	22.16	462476
2016-02-01	22.03	22.04	21.61	21.84	194546
2016-02-02	21.56	21.58	21.19	21.41	165812
2016-02-03	21.50	21.50	20.91	21.21	219870
2016-02-04	21.17	21.60	20.92	21.10	112700
2016-02-05	21.09	21.27	20.43	20.46	306264
2016-02-08	20.25	20.41	19.78	20.28	276242
2016-02-09	19.95	20.57	19.93	20.48	223988
2016-02-10	20.61	20.87	20.10	20.11	125802
2016-02-11	19.62	19.93	19.15	19.78	189098
2016-02-12	20.16	20.62	20.12	20.53	198184
2016-02-16	20.94	21.20	20.67	20.89	207426
2016-02-17	21.03	21.14	20.86	20.89	233586
2016-02-18	20.96	21.03	20.42	20.53	147802
2016-02-19	20.48	21.11	19.91	20.83	149450
2016-02-22	21.05	21.05	20.16	20.77	143288
2016-02-23	20.74	20.99	20.33	20.54	167346
2016-02-24	20.30	20.69	19.83	20.59	129568
2016-02-25	20.60	21.67	20.43	20.83	94572
2016-02-26	20.93	21.80	20.83	21.61	307926
2016-02-29	21.43	21.89	20.52	20.60	493756
2016-03-01	20.77	21.66	20.75	21.64	197566
2016-03-02	21.57	22.21	21.31	21.79	197902
2016-03-03	21.79	22.12	21.68	22.11	141542
2016-03-04	22.20	22.44	21.80	22.23	170046
2016-03-07	22.11	22.52	22.11	22.52	242764
2016-03-08	22.40	22.52	22.11	22.23	177110
2016-03-09	22.33	22.45	21.75	21.89	147932
2016-03-10	21.93	22.41	21.57	21.89	160872
2016-03-11	21.93	22.41	21.91	22.37	170108
2016-03-14	22.10	22.49	21.95	22.47	102754
2016-03-15	22.33	23.00	22.07	22.16	242372
2016-03-16	22.05	22.35	21.59	21.81	131350
2016-03-17	21.77	22.64	21.67	22.56	265216
2016-03-18	22.72	22.98	22.40	22.76	451240
2016-03-21	22.66	23.00	22.41	22.61	269540
2016-03-22	22.46	22.87	22.10	22.36	135814
2016-03-23	22.35	22.44	22.06	22.07	199640
2016-03-24	21.91	22.06	21.65	22.02	124472
2016-03-28	22.00	22.41	22.00	22.24	30410
2016-03-29	22.20	22.66	21.96	22.63	214602
2016-03-30	22.82	22.95	22.43	22.56	203392
2016-03-31	22.46	22.73	22.28	22.54	166388
2016-04-01	22.37	22.51	21.99	22.39	163262
2016-04-04	22.36	22.54	22.11	22.27	156534
2016-04-05	22.07	22.47	21.60	21.63	219594
2016-04-06	21.60	21.81	21.28	21.74	202660
2016-04-07	21.53	21.56	21.01	21.11	313820
2016-04-08	21.29	21.65	21.22	21.42	167234
2016-04-11	21.49	21.90	21.44	21.60	96980
2016-04-12	21.60	22.00	21.58	21.95	163768
2016-04-13	22.02	22.75	21.90	22.75	217824
2016-04-14	22.71	23.14	22.71	22.81	136928
2016-04-15	22.74	23.01	22.66	22.79	143740
2016-04-18	22.68	23.21	22.61	23.16	157330
2016-04-19	23.17	23.50	22.97	23.40	150678
2016-04-20	23.36	23.75	23.11	23.68	139832
2016-04-21	23.75	23.87	23.22	23.30	286994
2016-04-22	22.93	23.55	22.91	23.44	281534
2016-04-25	23.31	23.32	23.07	23.24	149358
2016-04-26	23.35	23.83	23.34	23.62	170858
2016-04-27	23.57	23.82	23.32	23.72	216156
2016-04-28	23.56	23.70	23.31	23.36	110430
2016-04-29	23.35	23.53	23.12	23.35	106730
2016-05-02	23.44	23.74	23.20	23.48	142918
2016-05-03	23.32	23.70	22.76	22.86	130646
2016-05-04	22.69	22.87	22.31	22.67	158178
2016-05-05	22.78	22.79	22.41	22.47	115412
2016-05-06	22.28	22.64	22.14	22.59	208756
2016-05-09	22.50	22.79	22.34	22.63	149934
2016-05-10	22.59	23.06	22.59	22.87	125984
2016-05-11	22.81	23.05	22.60	22.63	87608
2016-05-12	22.74	22.90	22.46	22.64	93792
2016-05-13	22.62	22.70	22.04	22.16	116842
2016-05-16	22.18	22.67	22.01	22.38	120466
2016-05-17	22.30	22.68	21.87	21.95	147106
2016-05-18	21.88	22.90	21.88	22.90	107418
2016-05-19	22.75	23.46	22.63	22.66	147912
2016-05-20	22.79	23.35	22.79	23.08	147336
2016-05-23	23.11	23.39	22.68	23.14	160028
2016-05-24	23.21	23.78	22.95	23.68	200330
2016-05-25	23.70	24.00	23.66	23.78	184286
2016-05-26	23.76	23.80	23.55	23.59	138370
2016-05-27	23.60	23.80	23.51	23.80	206752
2016-05-31	23.84	23.90	23.58	23.74	173326
2016-06-01	23.74	24.00	23.51	23.99	125190
2016-06-02	23.92	23.99	23.65	23.96	143820
2016-06-03	23.69	23.69	23.03	23.61	189122
2016-06-06	23.59	24.01	23.48	23.90	202478
2016-06-07	23.87	24.01	23.78	23.83	132508
2016-06-08	23.75	24.15	23.75	24.03	152544
2016-06-09	23.85	23.90	23.30	23.83	118448
2016-06-10	23.54	23.87	23.40	23.58	112784
2016-06-13	23.40	23.84	23.24	23.35	182140
2016-06-14	23.28	23.52	22.95	23.06	106022
2016-06-15	23.08	23.32	22.91	22.95	86858
2016-06-16	22.68	22.78	22.38	22.74	160826
2016-06-17	22.76	23.00	22.47	22.62	338054
2016-06-20	22.75	23.62	22.64	23.17	160046
2016-06-21	23.15	23.33	22.89	23.28	95416
2016-06-22	23.30	23.68	23.14	23.29	126640
2016-06-23	23.67	24.12	23.67	24.06	158442
2016-06-24	22.73	23.47	22.24	22.36	301334
2016-06-27	21.93	21.93	21.27	21.42	209412
2016-06-28	21.70	22.05	21.54	21.86	169828
2016-06-29	22.04	22.50	22.01	22.46	123136
2016-06-30	22.51	23.14	22.17	23.09	216352
2016-07-01	22.97	23.33	22.60	22.77	105130
2016-07-05	22.60	22.81	22.35	22.48	150644
2016-07-06	22.36	22.81	22.13	22.69	122642
2016-07-07	22.71	22.99	22.51	22.75	131228
2016-07-08	23.02	23.50	23.00	23.30	186312
2016-07-11	23.44	23.79	23.42	23.75	109702
2016-07-12	23.96	24.41	23.96	24.26	274540
2016-07-13	24.30	24.30	23.77	24.00	376870
2016-07-14	24.31	24.52	24.24	24.29	116256
2016-07-15	24.30	24.60	24.09	24.35	136722
2016-07-18	24.32	24.44	24.11	24.16	124306
2016-07-19	24.13	24.36	24.07	24.11	146460
2016-07-20	24.25	24.27	23.91	24.09	69788
2016-07-21	24.09	24.33	23.58	23.65	228390
2016-07-22	23.50	23.66	22.96	23.43	201100
2016-07-25	23.31	23.44	23.08	23.10	129070
2016-07-26	23.15	23.40	23.12	23.29	131682
2016-07-27	23.25	23.57	23.19	23.33	117212
2016-07-28	23.22	23.37	23.07	23.13	131472
2016-07-29	23.07	23.31	22.89	22.98	175342
2016-08-01	23.03	23.09	22.69	22.72	86710
2016-08-02	22.69	22.85	22.51	22.58	116936
2016-08-03	22.51	22.83	22.51	22.82	96590
2016-08-04	22.83	22.90	22.68	22.78	133290
2016-08-05	22.99	23.72	22.75	23.66	215344
2016-08-08	23.69	23.76	23.39	23.57	79872
2016-08-09	23.57	23.69	23.45	23.64	128754
2016-08-10	23.65	23.71	23.25	23.40	133228
2016-08-11	23.51	23.61	23.22	23.50	102350
2016-08-12	23.33	23.54	23.21	23.53	100104
2016-08-15	23.52	23.88	23.17	23.79	70334
2016-08-16	23.73	23.92	23.60	23.80	95242
2016-08-17	23.73	24.00	23.73	23.84	113534
2016-08-18	23.86	23.99	23.76	23.98	111814
2016-08-19	23.96	24.02	23.44	23.96	117462
2016-08-22	23.97	24.18	23.88	24.08	125660
2016-08-23	24.25	24.32	24.05	24.07	114454
2016-08-24	24.02	24.26	23.97	24.21	119494
2016-08-25	24.13	24.57	24.05	24.53	184694
2016-08-26	24.55	24.74	24.45	24.72	160086
2016-08-29	24.73	24.98	24.73	24.83	120838
2016-08-30	24.92	25.00	24.62	25.00	181246
2016-08-31	24.99	25.19	24.75	25.10	205346
2016-09-01	25.04	25.23	24.63	24.89	130542
2016-09-02	24.95	25.10	23.94	25.00	172844
2016-09-06	24.97	25.02	24.52	24.71	95618
2016-09-07	24.61	25.02	24.03	25.00	137254
2016-09-08	24.98	25.02	24.82	24.94	117708
2016-09-09	24.80	25.10	24.64	24.68	111032
2016-09-12	24.59	24.88	24.45	24.85	142516
2016-09-13	24.50	24.78	24.32	24.61	162332
2016-09-14	24.60	24.82	24.42	24.46	176262
2016-09-15	24.29	24.65	24.13	24.62	109860
2016-09-16	24.63	24.73	24.45	24.54	384828
2016-09-19	24.69	24.85	24.50	24.57	94804
2016-09-20	24.68	24.86	24.47	24.50	123564
2016-09-21	24.61	24.85	24.51	24.68	164412
2016-09-22	24.84	25.02	24.70	25.00	157410
2016-09-23	24.93	25.01	24.71	24.79	109996
2016-09-26	24.64	24.64	23.99	24.36	172224
2016-09-27	24.38	24.75	24.34	24.65	147450
2016-09-28	24.72	24.94	24.52	24.93	110024
2016-09-29	24.95	24.98	24.49	24.52	111894
2016-09-30	24.58	25.09	24.58	24.95	165616
2016-10-03	24.77	24.95	24.55	24.76	135894
2016-10-04	24.81	25.20	24.79	24.96	128424
2016-10-05	25.02	25.52	25.02	25.36	99618
2016-10-06	25.37	25.53	25.24	25.50	82318
2016-10-07	25.39	25.39	25.04	25.36	125138
2016-10-10	25.35	25.77	25.35	25.72	117554
2016-10-11	25.57	25.89	25.20	25.43	102674
2016-10-12	25.43	25.67	25.14	25.45	65312
2016-10-13	25.27	25.27	24.67	24.80	122478
2016-10-14	25.04	25.29	24.86	24.90	124688
2016-10-17	24.85	24.95	24.50	24.63	95850
2016-10-18	24.88	24.88	24.50	24.68	162870
2016-10-19	24.68	25.03	22.95	24.80	195566
2016-10-20	24.48	24.79	23.50	24.55	213698
2016-10-21	24.50	24.90	24.48	24.83	133284
2016-10-24	24.98	25.30	24.33	24.90	136582
2016-10-25	24.93	24.95	24.20	24.68	95738
2016-10-26	24.35	24.60	24.30	24.48	276412
2016-10-27	24.65	24.78	24.49	24.60	121670
2016-10-28	24.60	24.60	23.50	24.48	126270
2016-10-31	24.50	24.73	24.38	24.68	158738
2016-11-01	24.75	24.75	24.33	24.53	129304
2016-11-02	24.48	24.50	24.13	24.23	101456
2016-11-03	24.33	24.63	24.25	24.48	125646
2016-11-04	24.50	24.68	24.28	24.33	134224
2016-11-07	24.70	25.25	23.88	25.18	146302
2016-11-08	24.90	25.25	24.10	25.05	95942
2016-11-09	25.15	26.63	24.63	26.50	304264
2016-11-10	26.90	27.60	26.13	26.98	416194
2016-11-11	26.98	28.43	26.80	28.35	452582
2016-11-14	28.75	30.00	28.25	28.90	600200
2016-11-15	28.80	29.50	27.33	29.50	250910
2016-11-16	29.00	29.48	28.38	28.90	388172
2016-11-17	29.03	29.68	28.88	29.08	266318
2016-11-18	29.20	30.30	29.12	30.00	404856
2016-11-21	30.05	30.15	29.58	30.00	158232
2016-11-22	29.65	30.00	29.60	30.00	339194
2016-11-23	29.78	30.00	29.40	30.00	290936
2016-11-25	30.00	30.00	29.93	30.00	130384
2016-11-28	29.88	30.00	29.58	29.65	280806
2016-11-29	29.70	30.15	29.70	30.05	348438
2016-11-30	30.13	30.36	30.10	30.23	346724
2016-12-01	30.25	30.50	30.25	30.50	330154
2016-12-02	30.48	30.48	30.10	30.28	223858
2016-12-05	30.38	31.18	29.60	31.15	337086
2016-12-06	31.23	31.83	31.00	31.73	301360
2016-12-07	31.68	32.30	31.50	32.25	255056
2016-12-08	32.00	33.05	31.83	32.75	347338
2016-12-09	32.85	33.45	32.48	33.20	317214
2016-12-12	33.10	33.50	31.78	32.10	252336
2016-12-13	32.15	32.50	31.93	32.38	269596
2016-12-14	32.15	32.75	31.98	32.38	244818
2016-12-15	31.85	31.85	30.13	30.93	1876868
2016-12-16	31.13	31.40	30.55	31.13	2499578
2016-12-19	30.88	31.18	30.53	31.00	354310
2016-12-20	31.23	31.60	31.05	31.58	344082
2016-12-21	31.63	31.63	31.28	31.30	378670
2016-12-22	31.40	31.60	31.25	31.40	360932
2016-12-23	31.35	31.40	31.13	31.35	143552
2016-12-27	31.28	31.53	31.10	31.48	170922
2016-12-28	31.55	31.55	31.23	31.40	297452
2016-12-29	31.43	31.73	31.00	31.33	199006
2016-12-30	31.38	31.38	30.90	31.08	226968
2017-01-03	31.50	31.65	30.83	31.33	398624
2017-01-04	31.08	31.53	31.08	31.50	352430
2017-01-05	31.40	31.60	30.45	30.80	219766
2017-01-06	31.03	31.08	30.65	30.88	198474
2017-01-09	30.68	30.68	30.18	30.33	292126
2017-01-10	30.28	30.63	29.68	30.58	402354
2017-01-11	30.65	30.90	30.30	30.80	277580
2017-01-12	30.63	30.63	29.73	30.05	138388
2017-01-13	30.25	30.90	30.15	30.43	162750
2017-01-17	30.08	30.08	29.23	29.25	240918
2017-01-18	29.50	29.75	29.00	29.65	256048
2017-01-19	29.58	30.83	28.10	30.28	489358
2017-01-20	30.60	30.98	30.00	30.15	477936
2017-01-23	30.10	30.38	29.88	30.33	131968
2017-01-24	30.38	30.83	30.13	30.70	279324
2017-01-25	30.55	30.98	30.18	30.85	578502
2017-01-26	30.85	30.98	30.65	30.75	260806
2017-01-27	30.70	30.70	30.35	30.48	197582
2017-01-30	30.25	30.25	29.50	29.90	338886
2017-01-31	29.90	30.19	29.58	30.08	324744
2017-02-01	30.38	30.83	30.26	30.30	406250
2017-02-02	30.13	30.13	29.33	29.53	233500
2017-02-03	30.15	30.38	29.98	30.33	309974
2017-02-06	30.03	30.18	29.50	29.58	256738
2017-02-07	29.75	29.98	29.50	29.60	387972
2017-02-08	29.40	29.40	28.83	28.88	197838
2017-02-09	28.93	29.53	28.80	29.43	167240
2017-02-10	29.63	29.68	29.30	29.68	126404
2017-02-13	29.88	30.30	29.88	29.98	196104
2017-02-14	30.05	30.43	29.80	30.35	201040
2017-02-15	30.43	30.55	30.20	30.38	158158
2017-02-16	30.25	30.50	29.95	30.20	458880
2017-02-17	30.00	30.20	29.85	30.08	580420
2017-02-21	30.13	30.20	29.93	30.03	421244
2017-02-22	29.95	30.13	29.50	29.75	427032
2017-02-23	29.75	29.75	29.15	29.55	411464
2017-02-24	29.15	29.53	29.08	29.33	290398
2017-02-27	29.33	29.43	29.13	29.30	249090
2017-02-28	29.25	29.28	28.63	28.75	329812
2017-03-01	29.43	29.90	29.18	29.80	508378
2017-03-02	29.80	29.90	29.40	29.43	310580
2017-03-03	29.40	29.83	29.28	29.80	279598
2017-03-06	29.53	29.68	29.18	29.53	245586
2017-03-07	29.55	29.58	29.30	29.40	152646
2017-03-08	29.60	29.75	28.83	28.88	201752
2017-03-09	28.93	29.18	28.70	28.75	138294
2017-03-10	28.90	29.00	28.28	28.58	188528
2017-03-13	28.55	28.80	27.90	28.50	118446
2017-03-14	28.43	28.73	28.08	28.60	157524
2017-03-15	28.68	28.95	28.11	28.45	210810
2017-03-16	28.68	28.88	28.50	28.83	192662
2017-03-17	28.70	29.15	28.20	28.95	1393260
2017-03-20	28.90	28.95	28.45	28.50	212536
2017-03-21	28.60	28.60	26.33	26.33	430702
2017-03-22	26.08	26.35	25.50	26.05	413942
2017-03-23	26.00	27.15	26.00	26.78	326598
2017-03-24	26.83	27.43	26.70	27.25	352922
2017-03-27	26.75	27.20	26.45	27.10	166534
2017-03-28	26.93	27.58	26.63	27.45	203702
2017-03-29	27.25	28.18	26.98	27.10	191916
2017-03-30	27.13	28.20	27.13	28.03	272934
2017-03-31	27.98	28.05	27.53	27.58	353692
2017-04-03	27.68	27.68	26.88	27.00	212738
2017-04-04	26.85	27.23	26.75	27.13	192208
2017-04-05	27.33	27.45	26.35	26.38	171608
2017-04-06	26.38	26.78	26.18	26.68	217756
2017-04-07	26.48	27.05	26.35	27.03	442156
2017-04-10	27.05	27.30	26.55	26.85	183050
2017-04-11	26.75	27.25	26.60	27.18	246892
2017-04-12	27.15	27.31	26.58	26.60	181376
2017-04-13	26.45	26.80	26.05	26.15	178706
2017-04-17	26.23	26.68	26.08	26.63	223468
2017-04-18	26.38	26.65	26.05	26.33	227642
2017-04-19	26.63	27.18	26.63	26.90	217944
2017-04-20	25.55	26.90	25.55	26.43	610750
2017-04-21	26.68	26.70	25.93	26.15	460008
2017-04-24	26.88	27.23	26.50	26.88	272816
2017-04-25	27.13	27.53	27.03	27.05	235746
2017-04-26	26.95	27.83	26.95	27.65	387768
2017-04-27	27.73	27.82	27.13	27.18	229298
2017-04-28	27.33	27.45	27.03	27.33	563584
2017-05-01	27.50	27.50	27.05	27.23	331208
2017-05-02	27.25	27.45	26.58	26.75	236688
2017-05-03	26.58	27.03	26.50	26.95	281026
2017-05-04	27.15	27.36	26.98	27.28	317630
2017-05-05	27.48	27.48	27.05	27.28	398510
2017-05-08	27.20	27.35	27.05	27.28	291046
2017-05-09	27.25	27.48	27.03	27.38	337928
2017-05-10	27.25	27.50	27.23	27.35	240290
2017-05-11	27.20	27.23	26.40	26.45	301278
2017-05-12	26.28	26.40	25.75	26.25	303764
2017-05-15	26.40	26.80	26.40	26.65	278086
2017-05-16	26.63	26.78	26.35	26.78	162166
2017-05-17	26.05	26.35	25.40	25.70	388878
2017-05-18	25.58	26.25	25.58	26.00	519760
2017-05-19	25.95	26.10	25.61	25.68	592834
2017-05-22	25.70	25.95	25.55	25.78	304224
2017-05-23	25.75	26.05	25.60	25.93	323896
2017-05-24	26.00	26.08	25.50	25.70	389744
2017-05-25	25.78	25.85	25.48	25.58	365444
2017-05-26	25.43	25.66	25.10	25.65	650592
2017-05-30	25.48	25.70	25.38	25.50	413606
2017-05-31	25.53	25.65	24.88	25.38	546452
2017-06-01	25.53	25.83	25.15	25.75	415814
2017-06-02	25.65	26.28	25.48	25.80	375760
2017-06-05	25.80	26.13	25.68	25.70	340896
2017-06-06	25.48	25.65	25.30	25.40	250664
2017-06-07	25.48	25.75	25.48	25.60	191988
2017-06-08	25.55	26.78	25.55	26.33	408472
2017-06-09	26.50	27.50	26.43	27.28	463460
2017-06-12	27.20	27.75	26.68	26.80	435734
2017-06-13	26.80	27.10	26.58	26.75	216816
2017-06-14	26.50	26.75	26.14	26.73	235164
2017-06-15	26.43	26.93	26.30	26.70	330086
2017-06-16	26.75	26.75	26.23	26.38	540346
2017-06-19	26.48	26.85	26.08	26.10	228212
2017-06-20	26.05	26.23	25.78	25.95	215796
2017-06-21	25.93	25.95	25.49	25.53	187930
2017-06-22	25.45	25.63	25.23	25.35	172360
2017-06-23	25.40	25.55	25.21	25.40	519604
2017-06-26	25.40	25.80	25.25	25.58	245566
2017-06-27	25.58	26.08	25.58	25.65	216430
2017-06-28	25.75	26.38	25.75	26.33	266772
2017-06-29	26.65	27.00	26.28	26.90	343746
2017-06-30	27.00	27.00	26.43	26.45	182556
2017-07-03	26.75	27.13	26.43	26.73	263434
2017-07-05	27.18	27.18	26.33	26.68	259012
2017-07-06	26.68	26.85	26.33	26.45	331588
2017-07-07	26.63	26.83	26.23	26.83	194332
2017-07-10	26.78	26.78	26.28	26.30	208870
2017-07-11	26.35	26.35	25.83	26.23	333762
2017-07-12	26.20	26.60	26.18	26.40	193296
2017-07-13	26.53	26.53	26.20	26.48	115784
2017-07-14	26.28	26.43	26.08	26.25	228054
2017-07-17	26.08	26.38	25.98	26.25	172628
2017-07-18	26.05	26.23	25.85	26.10	150944
2017-07-19	26.20	26.58	26.08	26.28	268034
2017-07-20	27.50	27.50	26.15	26.60	275508
2017-07-21	26.98	27.20	26.63	26.80	366284
2017-07-24	26.73	27.10	26.58	26.90	202086
2017-07-25	27.20	27.43	26.80	27.10	271546
2017-07-26	27.10	27.20	26.78	26.93	228086
2017-07-27	26.93	27.40	26.65	27.20	416222
2017-07-28	27.03	27.28	26.80	27.23	286828
2017-07-31	27.40	27.40	26.95	27.28	292114
2017-08-01	27.43	27.43	26.95	27.15	207950
2017-08-02	27.13	27.25	26.93	27.15	194380
2017-08-03	27.10	27.10	26.45	26.63	274770
2017-08-04	26.83	27.00	26.63	26.78	231032
2017-08-07	26.70	26.83	26.50	26.55	129740
2017-08-08	26.50	26.98	26.38	26.55	216974
2017-08-09	26.38	26.55	26.08	26.30	283284
2017-08-10	26.05	26.13	25.60	25.93	576160
2017-08-11	25.90	26.10	25.63	25.68	274718
2017-08-14	25.95	26.48	25.93	26.43	223656
2017-08-15	26.55	26.75	26.03	26.08	168138
2017-08-16	26.15	26.33	25.90	26.00	212018
2017-08-17	25.90	26.23	25.68	25.85	425582
2017-08-18	25.68	25.93	25.50	25.78	549042
2017-08-21	25.70	25.85	25.58	25.75	204820
2017-08-22	25.83	26.13	25.80	25.98	418602
2017-08-23	25.90	26.33	25.85	25.93	224478
2017-08-24	26.00	26.20	25.90	26.08	293428
2017-08-25	26.13	26.50	26.00	26.35	175682
2017-08-28	26.38	26.48	26.03	26.18	197324
2017-08-29	25.83	26.28	25.70	26.03	209360
2017-08-30	26.10	26.30	25.83	25.95	255398
2017-08-31	26.05	26.35	26.03	26.10	179880
2017-09-01	26.15	26.48	26.10	26.23	145732
2017-09-05	26.13	26.28	25.73	25.73	339052
2017-09-06	25.90	26.00	25.53	25.68	202432
2017-09-07	25.68	25.68	24.98	25.04	352056
2017-09-08	25.05	25.71	25.05	25.60	213918
2017-09-11	25.80	26.60	25.80	26.35	327698
2017-09-12	26.48	27.43	26.45	27.35	378588
2017-09-13	27.30	27.45	27.15	27.33	347918
2017-09-14	27.28	27.40	26.98	27.08	306946
2017-09-15	27.15	27.18	26.75	26.98	1002816
2017-09-18	27.00	27.50	26.95	27.50	369404
2017-09-19	27.43	27.80	27.40	27.58	298122
2017-09-20	27.55	27.95	27.35	27.78	258714
2017-09-21	27.48	27.90	27.43	27.58	240894
2017-09-22	27.48	27.73	27.40	27.40	259066
2017-09-25	27.33	27.63	26.78	27.60	319442
2017-09-26	27.75	27.95	27.45	27.85	241554
2017-09-27	28.00	28.95	27.83	28.78	606296
2017-09-28	28.75	29.05	28.48	28.98	289886
2017-09-29	29.05	29.33	28.93	28.95	455338
2017-10-02	28.90	29.20	28.70	29.20	530788
2017-10-03	29.28	29.50	29.10	29.48	316022
2017-10-04	29.50	29.58	29.10	29.15	258918
2017-10-05	29.10	29.60	29.05	29.46	168228
2017-10-06	29.53	29.68	29.18	29.18	303260
2017-10-09	29.25	29.33	29.05	29.15	187372
2017-10-10	29.28	29.61	29.13	29.48	408444
2017-10-11	29.45	29.63	29.25	29.48	231088
2017-10-12	29.53	29.53	29.13	29.20	246604
2017-10-13	29.18	29.53	29.08	29.23	257018
2017-10-16	29.25	29.60	29.13	29.45	265836
2017-10-17	29.48	29.69	28.93	29.00	225566
2017-10-18	29.13	30.20	29.03	29.90	1118646
2017-10-19	29.68	29.83	29.10	29.78	2258756
2017-10-20	29.98	30.23	29.70	30.23	1696854
2017-10-23	30.15	30.15	29.70	29.80	630014
2017-10-24	29.38	29.73	29.31	29.33	696762
2017-10-25	29.35	29.58	29.00	29.48	408724
2017-10-26	29.33	29.60	29.13	29.48	325598
2017-10-27	29.53	29.75	29.33	29.75	413668
2017-10-30	29.73	29.75	28.53	28.75	358340
2017-10-31	28.78	29.16	28.43	28.85	391566
2017-11-01	28.98	29.15	28.30	28.68	405140
2017-11-02	28.58	29.00	28.48	28.88	261056
2017-11-03	28.75	29.05	28.60	28.90	453414
2017-11-06	28.78	28.88	28.53	28.78	285456
2017-11-07	28.75	28.83	27.98	28.18	369270
2017-11-08	28.08	28.08	27.80	27.83	470022
2017-11-09	27.78	27.88	27.45	27.63	626682
2017-11-10	27.63	27.80	27.45	27.46	331738
2017-11-13	27.20	27.85	27.20	27.78	340870
2017-11-14	27.65	27.95	27.65	27.90	261656
2017-11-15	27.65	27.95	27.53	27.68	371694
2017-11-16	27.85	27.85	27.48	27.58	414084
2017-11-17	27.40	27.55	27.08	27.50	681162
2017-11-20	27.50	27.55	27.39	27.45	428448
2017-11-21	27.48	27.80	27.40	27.65	1168438
2017-11-22	27.58	28.25	27.58	28.18	491098
2017-11-24	28.33	28.35	27.75	28.00	304828
2017-11-27	28.03	28.28	27.73	27.93	821154
2017-11-28	27.95	28.65	27.66	28.63	743272
2017-11-29	28.75	29.70	28.75	29.50	556690
2017-11-30	29.60	29.73	28.73	28.95	782122
2017-12-01	28.93	29.03	27.45	28.28	812814
2017-12-04	28.68	29.48	28.40	28.85	1144434
2017-12-05	28.85	28.98	27.85	27.95	589156
2017-12-06	27.90	28.10	27.68	27.73	524700
2017-12-07	27.75	28.20	27.53	27.80	401126
2017-12-08	28.00	28.00	27.65	27.68	427416
2017-12-11	27.78	27.80	27.23	27.30	476558
2017-12-12	27.33	27.75	27.30	27.58	1031402
2017-12-13	27.63	28.23	27.48	27.85	712504
2017-12-14	27.80	28.28	27.43	27.60	700764
2017-12-15	27.63	28.78	27.63	28.53	4557396
2017-12-18	28.60	29.43	28.60	29.05	969426
2017-12-19	29.20	29.63	29.15	29.60	1264104
2017-12-20	29.73	29.85	29.25	29.58	1214942
2017-12-21	29.63	30.00	29.60	29.95	795066
2017-12-22	29.98	29.98	29.65	29.93	465804
2017-12-26	29.80	29.98	29.31	29.40	419850
2017-12-27	29.43	29.43	28.78	29.00	482728
2017-12-28	29.20	29.20	28.80	29.13	292020
2017-12-29	29.30	29.30	28.53	28.55	446598
2018-01-02	28.83	28.85	28.40	28.63	483790
2018-01-03	28.63	28.73	28.38	28.53	347260
2018-01-04	28.73	28.84	28.33	28.35	721784
2018-01-05	28.60	28.63	28.20	28.45	419304
2018-01-08	28.35	28.63	28.20	28.55	461060
2018-01-09	28.68	29.05	28.61	28.73	386282
2018-01-10	28.73	29.55	28.73	29.13	525416
2018-01-11	29.15	29.73	29.15	29.68	417072
2018-01-12	29.75	30.00	29.53	29.75	417786
2018-01-16	29.80	29.85	29.13	29.18	378822
2018-01-17	29.35	29.43	29.05	29.40	271950
2018-01-18	29.43	29.45	29.03	29.13	253434
2018-01-19	29.20	29.60	29.20	29.58	440792
2018-01-22	29.58	29.78	29.38	29.75	370818
2018-01-23	30.00	30.00	29.03	29.73	609112
2018-01-24	30.00	30.00	29.43	29.45	718728
2018-01-25	29.48	29.50	28.96	29.20	682556
2018-01-26	29.28	29.58	29.15	29.55	370662
2018-01-29	29.58	29.90	29.55	29.63	496980
2018-01-30	29.53	29.85	29.45	29.53	330196
2018-01-31	29.58	29.75	29.38	29.43	393092
2018-02-01	29.33	29.88	29.23	29.88	410874
2018-02-02	29.68	30.25	29.63	29.68	652900
2018-02-05	29.38	29.85	28.33	28.33	871292
2018-02-06	27.75	28.68	27.63	28.53	514432
2018-02-07	28.35	28.93	28.03	28.73	216972
2018-02-08	28.88	28.88	28.15	28.15	361004
2018-02-09	28.70	29.10	27.85	28.90	421718
2018-02-12	28.90	29.40	28.70	29.00	584992
2018-02-13	28.70	28.95	28.05	28.40	386641
2018-02-14	28.25	29.10	28.05	29.00	420408
2018-02-15	29.20	29.25	28.85	29.13	256855
2018-02-16	29.00	29.70	28.95	29.50	1208245
2018-02-20	29.30	29.75	28.90	29.00	234200
2018-02-21	29.05	29.90	28.95	29.50	291709
2018-02-22	29.70	29.70	28.65	28.65	246656
2018-02-23	28.75	29.05	28.60	29.05	257038
2018-02-26	29.10	29.25	28.80	29.20	157105
2018-02-27	29.25	29.85	29.00	29.00	372486
2018-02-28	29.10	29.25	28.45	28.45	469988
2018-03-01	28.40	28.90	28.10	28.65	222509
2018-03-02	28.40	29.30	28.23	29.20	281584
2018-03-05	29.05	29.55	28.60	29.30	361149
2018-03-06	29.50	30.00	29.10	29.85	446558
2018-03-07	29.60	30.35	29.60	30.20	378083
2018-03-08	30.20	30.35	29.65	30.05	330260
2018-03-09	30.25	30.50	30.00	30.45	306429
2018-03-12	30.55	30.85	30.30	30.75	457228
2018-03-13	30.90	30.90	30.45	30.60	295608
2018-03-14	30.60	30.65	29.95	30.00	356127
2018-03-15	30.05	30.35	29.85	30.30	326895
2018-03-16	30.20	30.80	29.85	30.75	2140492
2018-03-19	30.75	30.75	29.93	30.35	268874
2018-03-20	30.35	30.55	30.10	30.30	274178
2018-03-21	30.30	30.75	30.10	30.40	285116
2018-03-22	30.15	30.20	29.25	29.25	310105
2018-03-23	29.35	29.45	28.00	28.00	453892
2018-03-26	28.30	28.85	28.10	28.75	583057
2018-03-27	28.95	28.95	28.05	28.08	377039
2018-03-28	28.10	28.70	27.85	28.50	420332
2018-03-29	28.70	28.90	28.35	28.45	348909
2018-04-02	28.45	28.65	27.50	27.85	434474
2018-04-03	28.10	28.35	27.40	28.25	452751
2018-04-04	27.80	28.95	27.70	28.75	448902
2018-04-05	28.95	29.00	28.25	28.70	414918
2018-04-06	28.55	28.65	27.60	27.90	212904
2018-04-09	28.05	28.60	27.95	28.00	227413
2018-04-10	28.30	28.60	28.05	28.40	202377
2018-04-11	28.15	28.35	27.98	28.20	237680
2018-04-12	28.35	28.85	28.20	28.65	140796
2018-04-13	28.85	28.85	28.20	28.30	128826
2018-04-16	28.45	28.75	28.33	28.70	217494
2018-04-17	28.80	28.83	28.18	28.45	283185
2018-04-18	28.55	28.58	28.30	28.30	278666
2018-04-19	28.25	28.90	28.25	28.75	198879
2018-04-20	28.60	28.95	28.55	28.80	247482
2018-04-23	28.90	29.25	28.80	28.95	149232
2018-04-24	29.10	30.51	29.10	30.35	682532
2018-04-25	30.45	30.75	30.00	30.50	496548
2018-04-26	30.45	30.50	30.15	30.35	375338
2018-04-27	30.30	30.65	30.15	30.40	298199
2018-04-30	30.50	30.65	30.15	30.20	537934
2018-05-01	30.05	30.60	29.30	30.50	722841
2018-05-02	30.50	30.65	30.10	30.35	317032
2018-05-03	30.20	30.20	29.55	29.75	268881
2018-05-04	29.70	30.38	29.50	30.05	327244
2018-05-07	30.10	30.50	29.45	30.35	388050
2018-05-08	30.30	30.68	29.95	30.35	490602
2018-05-09	30.55	30.90	30.38	30.85	315091
2018-05-10	30.70	31.00	30.60	30.95	375221
2018-05-11	30.95	31.10	30.75	30.80	204519
2018-05-14	30.85	30.90	30.35	30.40	267784
2018-05-15	30.45	31.05	30.45	30.65	369328
2018-05-16	30.65	31.25	30.60	31.10	391102
2018-05-17	31.00	31.40	30.90	31.30	401409
2018-05-18	31.45	31.45	31.03	31.10	515803
2018-05-21	31.15	31.45	30.83	31.35	333858
2018-05-22	31.35	31.90	31.30	31.50	352198
2018-05-23	31.50	31.80	31.25	31.45	350912
2018-05-24	31.45	31.45	30.75	31.30	265400
2018-05-25	31.25	31.60	31.20	31.50	236612
2018-05-29	31.20	31.40	30.90	31.25	487733
2018-05-30	31.45	32.25	31.00	32.00	481807
2018-05-31	31.95	32.35	31.50	32.00	594982
2018-06-01	32.25	32.60	31.60	32.40	412152
2018-06-04	32.50	32.90	32.20	32.85	294356
2018-06-05	32.90	33.00	32.40	32.65	261070
2018-06-06	32.70	33.35	32.25	33.35	329492
2018-06-07	33.45	33.45	32.68	32.80	332787
2018-06-08	32.85	32.90	32.40	32.55	347984
2018-06-11	32.75	32.80	32.05	32.15	387429
2018-06-12	32.30	32.35	31.65	31.95	302964
2018-06-13	31.90	32.30	31.60	31.90	346193
2018-06-14	31.85	31.90	31.33	31.70	376568
2018-06-15	31.50	31.80	31.25	31.55	1881422
2018-06-18	31.40	31.70	31.15	31.40	570073
2018-06-19	31.15	31.75	31.03	31.60	631289
2018-06-20	31.80	31.88	31.55	31.70	419226
2018-06-21	31.70	31.75	31.20	31.30	408873
2018-06-22	31.35	31.35	30.65	31.05	1649294
2018-06-25	30.85	31.00	30.55	30.80	300449
2018-06-26	30.75	31.05	30.45	30.95	352440
2018-06-27	30.80	30.88	30.28	30.30	296289
2018-06-28	30.25	30.60	30.25	30.40	268657
2018-06-29	30.60	30.70	29.60	29.90	335574
2018-07-02	29.65	30.00	29.37	30.00	375853
2018-07-03	30.00	30.15	29.75	29.95	230466
2018-07-05	30.25	30.38	29.83	30.25	308678
2018-07-06	30.30	30.53	30.15	30.40	267580
2018-07-09	30.60	31.00	30.55	30.95	262405
2018-07-10	31.05	31.05	30.25	30.45	220776
2018-07-11	30.20	30.80	30.20	30.70	372034
2018-07-12	30.95	30.95	30.10	30.15	353966
2018-07-13	30.15	30.15	29.60	29.65	287971
2018-07-16	29.75	30.10	29.75	30.10	264355
2018-07-17	30.10	30.40	30.10	30.20	269784
2018-07-18	30.15	30.60	30.00	30.55	220798
2018-07-19	30.45	30.95	30.35	30.90	303465
2018-07-20	30.75	31.45	30.60	31.20	485155
2018-07-23	31.45	31.95	31.10	31.75	406690
2018-07-24	31.15	32.10	30.60	31.40	612858
2018-07-25	30.50	30.80	29.55	29.90	503441
2018-07-26	30.30	30.45	30.00	30.15	347699
2018-07-27	30.20	30.30	29.80	30.00	314104
2018-07-30	29.95	30.40	29.90	29.95	252902
2018-07-31	30.05	30.08	29.55	29.80	392099
2018-08-01	29.95	30.35	29.85	30.25	182672
2018-08-02	30.05	30.60	29.70	30.55	176432
2018-08-03	30.60	30.70	30.00	30.05	135981
2018-08-06	30.05	30.30	29.95	30.10	162339
2018-08-07	30.05	30.55	30.05	30.20	168525
2018-08-08	30.25	30.60	30.00	30.35	210835
2018-08-09	30.30	30.55	30.15	30.25	208392
2018-08-10	30.10	30.45	29.85	30.15	198544
2018-08-13	30.05	30.35	29.85	30.15	246360
2018-08-14	30.25	30.85	30.25	30.70	210594
2018-08-15	30.65	30.70	30.05	30.20	223155
2018-08-16	30.30	30.90	30.30	30.70	191409
2018-08-17	30.55	30.90	30.50	30.85	184624
2018-08-20	30.90	31.00	30.50	30.90	304986
2018-08-21	30.95	31.70	30.75	31.65	294446
2018-08-22	31.50	31.70	31.20	31.35	182064
2018-08-23	31.30	31.35	30.85	31.30	134074
2018-08-24	31.35	31.40	31.05	31.10	193317
2018-08-27	31.25	31.50	30.95	30.95	176544
2018-08-28	31.15	31.15	30.65	30.80	183143
2018-08-29	30.85	30.95	30.45	30.80	188412
2018-08-30	30.80	31.50	30.65	31.25	336746
2018-08-31	31.25	31.70	31.10	31.60	446934
2018-09-04	31.55	31.95	31.35	31.75	258669
2018-09-05	31.80	31.95	31.65	31.95	235339
2018-09-06	31.95	32.15	31.55	31.65	349214
2018-09-07	31.60	32.00	31.45	31.90	347439
2018-09-10	32.10	32.45	31.95	32.25	356914
2018-09-11	32.20	32.40	31.95	32.15	294333
2018-09-12	32.00	32.20	31.45	31.60	299890
2018-09-13	31.60	31.65	31.15	31.15	248942
2018-09-14	31.20	31.80	31.15	31.55	423711
2018-09-17	31.55	31.93	31.30	31.30	361707
2018-09-18	31.25	31.60	31.18	31.50	268672
2018-09-19	31.45	31.90	31.45	31.60	422101
2018-09-20	31.75	32.10	31.60	32.00	518994
2018-09-21	32.00	32.05	31.55	31.75	2687474
2018-09-24	31.65	31.75	30.45	30.70	276737
2018-09-25	30.85	30.90	30.55	30.60	285125
2018-09-26	30.60	30.60	29.70	29.70	410759
2018-09-27	29.75	29.75	29.35	29.40	406058
2018-09-28	29.35	29.65	29.30	29.45	415450
2018-10-01	29.60	29.69	28.69	28.74	399424
2018-10-02	28.72	28.94	28.31	28.59	216121
2018-10-03	28.67	29.61	28.55	29.41	379312
2018-10-04	29.40	29.89	29.24	29.40	248608
2018-10-05	29.55	29.60	28.90	29.10	213504
2018-10-08	29.10	29.54	28.89	29.41	166490
2018-10-09	29.35	29.62	29.30	29.39	348409
2018-10-10	29.42	29.74	28.92	28.95	436716
2018-10-11	28.80	29.08	28.25	28.26	370362
2018-10-12	28.61	28.61	26.73	27.45	497112
2018-10-15	27.39	29.00	27.36	27.56	301680
2018-10-16	28.30	28.30	27.12	27.84	328890
2018-10-17	27.80	28.15	27.42	27.89	245928
2018-10-18	27.77	27.99	27.19	27.31	225405
2018-10-19	27.20	27.39	26.39	26.40	345008
2018-10-22	26.41	26.44	25.40	25.64	563043
2018-10-23	26.25	26.62	25.34	26.15	755802
2018-10-24	26.00	26.11	24.58	24.63	422673
2018-10-25	24.73	25.71	24.73	25.48	309724
2018-10-26	25.12	25.75	24.87	25.48	335469
2018-10-29	25.84	26.43	25.68	25.94	417272
2018-10-30	25.98	26.33	25.88	26.28	325866
2018-10-31	26.49	27.17	26.42	26.78	599962
2018-11-01	26.91	27.37	26.78	27.14	373680
2018-11-02	27.33	27.59	27.05	27.47	448450
2018-11-05	27.52	27.64	27.12	27.56	374538
2018-11-06	27.43	27.74	26.88	27.46	280847
2018-11-07	27.48	27.67	27.07	27.51	368270
2018-11-08	27.40	27.93	27.38	27.75	262230
2018-11-09	27.71	27.98	27.30	27.54	194854
2018-11-12	27.55	27.67	27.20	27.22	246320
2018-11-13	27.26	27.74	27.16	27.27	331561
2018-11-14	27.55	27.60	26.45	26.83	388406
2018-11-15	26.76	27.68	26.48	27.49	448476
2018-11-16	27.33	27.89	27.23	27.74	462076
2018-11-19	27.85	28.14	27.47	27.74	278272
2018-11-20	27.49	28.06	27.37	27.52	222568
2018-11-21	27.86	28.31	27.41	27.89	242846
2018-11-23	27.61	28.19	27.61	27.86	108978
2018-11-26	28.09	28.65	28.09	28.46	210858
2018-11-27	28.28	28.54	28.17	28.39	233264
2018-11-28	28.40	29.22	28.04	29.05	403325
2018-11-29	28.81	29.08	28.54	28.91	246304
2018-11-30	28.79	29.50	28.79	29.40	375967
2018-12-03	29.50	29.60	29.04	29.36	378528
2018-12-04	29.37	29.43	27.20	27.29	496359
2018-12-06	26.53	27.25	26.34	27.24	521838
2018-12-07	27.11	27.83	26.79	27.02	328938
2018-12-10	27.00	27.12	25.97	26.32	546059
2018-12-11	26.65	26.98	26.01	26.02	320699
2018-12-12	26.43	26.98	26.18	26.59	321558
2018-12-13	26.54	26.66	25.63	25.66	334517
2018-12-14	25.46	26.01	24.94	24.96	337786
2018-12-17	24.93	25.72	24.93	24.99	568808
2018-12-18	25.21	25.69	24.66	24.73	423845
2018-12-19	24.72	25.27	23.20	23.30	850369
2018-12-20	23.32	24.00	23.04	23.42	579580
2018-12-21	23.36	23.84	23.18	23.67	1006477
2018-12-24	23.50	24.11	22.66	22.73	346473
2018-12-26	22.76	23.85	22.64	23.78	479377
2018-12-27	23.48	23.77	22.80	23.67	497438
2018-12-28	23.72	24.42	23.63	24.04	318657
2018-12-31	24.18	24.18	23.46	24.13	443740
2019-01-02	23.86	24.78	23.78	24.46	409662
2019-01-03	24.32	25.03	24.16	24.63	327481
2019-01-04	24.93	25.45	24.57	25.26	309304
2019-01-07	25.26	25.60	24.90	25.36	302278
2019-01-08	25.41	25.54	25.02	25.50	396249
2019-01-09	25.55	25.76	25.36	25.65	186235
2019-01-10	25.51	25.61	25.14	25.48	212600
2019-01-11	25.37	25.56	25.24	25.54	337409
2019-01-14	25.35	25.83	25.35	25.73	563615
2019-01-15	25.62	25.77	25.15	25.74	377387
2019-01-16	25.93	26.37	25.84	26.27	421328
2019-01-17	26.12	26.49	26.04	26.43	523274
2019-01-18	26.37	26.69	26.17	26.48	472684
2019-01-22	26.32	26.70	25.99	26.17	408974
2019-01-23	25.54	25.64	24.97	25.25	845742
2019-01-24	25.26	25.40	24.56	24.65	542110
2019-01-25	24.70	25.25	24.54	25.09	488472
2019-01-28	24.98	25.28	24.86	25.20	412225
2019-01-29	25.21	25.30	24.96	24.96	296612
2019-01-30	25.00	25.18	24.72	24.92	454490
2019-01-31	24.90	24.98	24.12	24.74	538604
2019-02-01	24.75	25.14	24.75	25.11	308660
2019-02-04	25.11	25.45	25.04	25.43	237538
2019-02-05	25.47	25.59	25.10	25.36	250344
2019-02-06	25.35	25.58	25.18	25.58	263299
2019-02-07	25.65	25.99	25.40	25.77	290156
2019-02-08	25.65	25.78	25.31	25.48	206104
2019-02-11	25.45	25.88	25.43	25.87	131619
2019-02-12	25.95	26.31	25.92	26.10	268327
2019-02-13	26.12	26.43	26.00	26.40	221717
2019-02-14	26.24	26.33	25.84	26.15	321251
2019-02-15	26.35	26.66	26.19	26.65	433437
2019-02-19	26.49	26.98	26.37	26.98	416901
2019-02-20	26.95	27.50	26.77	27.48	461161
2019-02-21	27.47	27.75	27.09	27.39	288582
2019-02-22	27.41	27.64	27.27	27.61	367622
2019-02-25	27.65	27.87	27.44	27.54	405386
2019-02-26	27.43	27.49	26.91	26.91	304700
2019-02-27	26.89	27.06	26.77	27.02	420103
2019-02-28	27.01	27.05	26.82	26.83	415868
2019-03-01	26.98	27.15	26.52	26.99	554461
2019-03-04	26.99	27.21	26.76	26.98	406421
2019-03-05	26.98	26.98	26.55	26.68	433325
2019-03-06	26.64	26.75	25.76	25.86	509516
2019-03-07	25.80	25.80	25.02	25.21	552709
2019-03-08	25.06	25.31	25.02	25.17	436869
2019-03-11	25.28	25.71	25.21	25.51	319162
2019-03-12	25.52	25.65	25.28	25.47	526364
2019-03-13	25.55	25.82	25.47	25.47	470161
2019-03-14	25.36	25.53	25.24	25.43	262532
2019-03-15	25.48	26.07	25.23	25.89	1275175
2019-03-18	25.91	26.39	25.91	26.06	483331
2019-03-19	26.13	26.13	25.17	25.26	573367
2019-03-20	25.27	25.55	24.57	24.68	949546
2019-03-21	24.55	24.91	24.25	24.49	833170
2019-03-22	24.23	24.37	23.12	23.31	642991
2019-03-25	23.28	23.78	23.10	23.40	425031
2019-03-26	23.50	24.02	23.50	24.02	323270
2019-03-27	24.00	24.35	23.77	24.22	500158
2019-03-28	24.19	24.59	24.06	24.54	264029
2019-03-29	24.73	24.82	24.32	24.48	526005
2019-04-01	24.69	25.25	24.04	25.25	325542
2019-04-02	25.15	25.28	24.98	25.10	231651
2019-04-03	25.45	25.58	25.12	25.31	214320
2019-04-04	25.36	25.75	25.24	25.63	258817
2019-04-05	25.68	26.00	25.44	25.94	537576
2019-04-08	25.82	26.04	25.77	25.84	419726
2019-04-09	25.71	25.72	25.01	25.10	429095
2019-04-10	25.15	25.58	24.95	25.53	432332
2019-04-11	25.44	25.76	25.37	25.39	290378
2019-04-12	25.75	25.98	25.25	25.71	694102
2019-04-15	25.78	25.85	25.06	25.25	362771
2019-04-16	25.35	25.93	25.21	25.92	305585
2019-04-17	25.96	26.01	25.70	25.94	301043
2019-04-18	25.78	25.92	25.38	25.47	324846
2019-04-22	25.25	25.42	24.66	24.85	422071
2019-04-23	24.40	24.76	23.22	24.56	980237
2019-04-24	24.49	24.83	24.29	24.70	499524
2019-04-25	24.56	24.64	24.35	24.50	347395
2019-04-26	24.50	24.75	24.32	24.69	538160
2019-04-29	24.84	25.59	24.74	25.37	954014
2019-04-30	25.40	25.61	25.25	25.39	633044
2019-05-01	25.45	25.64	24.76	25.13	942190
2019-05-02	25.20	25.64	25.19	25.60	391368
2019-05-03	25.59	26.04	25.59	26.00	591740
2019-05-06	25.48	25.97	25.48	25.73	487864
2019-05-07	25.44	25.55	25.04	25.26	441996
2019-05-08	25.08	25.31	24.85	24.89	401348
2019-05-09	24.81	24.95	24.50	24.91	192518
2019-05-10	24.81	25.13	24.49	25.02	302268
2019-05-13	24.52	24.71	23.83	23.94	311431
2019-05-14	24.05	24.66	23.76	24.51	454408
2019-05-15	24.21	24.35	23.89	24.23	307852
2019-05-16	24.37	24.78	24.18	24.53	379903
2019-05-17	24.28	24.69	24.19	24.22	333643
2019-05-20	24.07	24.61	24.07	24.40	196773
2019-05-21	24.46	24.64	24.34	24.58	399479
2019-05-22	24.49	24.65	24.25	24.31	211092
2019-05-23	24.05	24.33	23.60	23.75	317880
2019-05-24	23.93	24.34	23.88	24.28	242522
2019-05-28	24.16	24.29	23.69	23.70	591453
2019-05-29	23.59	24.12	23.29	24.06	379007
2019-05-30	24.03	24.25	23.38	23.53	234550
2019-05-31	23.24	23.30	22.78	22.81	405120
2019-06-03	22.73	23.15	22.70	22.90	522524
2019-06-04	23.25	24.62	23.25	23.68	371593
2019-06-05	23.64	23.73	23.23	23.59	436242
2019-06-06	23.58	23.67	23.12	23.42	254869
2019-06-07	23.27	23.58	23.21	23.47	387832
2019-06-10	23.67	24.06	23.58	23.60	300061
2019-06-11	23.82	23.91	23.36	23.50	193614
2019-06-12	23.38	23.64	23.24	23.34	212649
2019-06-13	23.46	23.67	23.37	23.45	175641
2019-06-14	23.28	23.54	23.11	23.37	228807
2019-06-17	23.36	23.56	23.01	23.07	379133
2019-06-18	23.11	23.58	22.98	23.38	714774
2019-06-19	23.69	23.69	22.80	22.83	614207
2019-06-20	22.94	22.96	22.21	22.40	829236
2019-06-21	22.47	23.16	22.41	22.75	1531429
2019-06-24	22.65	22.92	22.36	22.38	398277
2019-06-25	22.35	22.63	22.08	22.52	320194
2019-06-26	22.62	22.81	22.40	22.46	294571
2019-06-27	22.50	22.83	22.49	22.83	297801
2019-06-28	23.02	23.46	22.86	23.26	730630
2019-07-01	23.45	23.66	23.27	23.52	515929
2019-07-02	23.53	23.55	22.98	23.20	286530
2019-07-03	23.24	23.51	23.18	23.45	135891
2019-07-05	23.66	23.86	23.58	23.73	254662
2019-07-08	23.68	23.68	23.30	23.34	241626
2019-07-09	23.16	23.50	23.15	23.46	263554
2019-07-10	23.49	23.54	23.16	23.20	290066
2019-07-11	23.29	23.44	23.10	23.42	149198
2019-07-12	23.43	23.83	23.14	23.68	225982
2019-07-15	23.64	23.64	22.94	23.04	221571
2019-07-16	23.06	23.40	22.92	23.26	206311
2019-07-17	23.12	23.25	22.96	23.16	204452
2019-07-18	23.15	23.51	22.97	23.32	236044
2019-07-19	23.19	23.65	23.04	23.44	331841
2019-07-22	23.36	23.58	23.14	23.22	278778
2019-07-23	24.13	24.86	23.33	24.77	769584
2019-07-24	24.75	25.80	24.51	25.67	722655
2019-07-25	25.81	26.00	25.41	25.48	553830
2019-07-26	25.52	25.91	25.28	25.87	429546
2019-07-29	25.75	26.00	24.90	25.01	505688
2019-07-30	24.80	25.82	24.77	25.79	594659
2019-07-31	25.73	26.10	25.54	25.75	686419
2019-08-01	26.40	26.40	24.82	24.99	693078
2019-08-02	25.02	25.07	24.28	24.98	534316
2019-08-05	24.45	24.52	23.85	24.34	584828
2019-08-06	24.51	24.88	24.14	24.80	562161
2019-08-07	24.30	24.74	24.09	24.66	629106
2019-08-08	24.95	25.33	24.80	25.15	415329
2019-08-09	25.25	25.32	24.86	25.09	399153
2019-08-12	24.79	24.86	24.59	24.71	242649
2019-08-13	24.70	25.25	24.59	25.00	494911
2019-08-14	24.38	24.69	24.09	24.52	572720
2019-08-15	24.54	24.69	23.99	24.10	447831
2019-08-16	24.20	25.00	24.20	24.98	1044405
2019-08-19	25.45	25.45	25.13	25.23	365087
2019-08-20	25.05	25.21	24.75	24.77	244674
2019-08-21	25.02	25.13	24.79	25.12	166816
2019-08-22	25.22	25.25	24.76	24.85	187022
2019-08-23	24.76	24.89	23.81	23.93	397053
2019-08-26	24.17	24.22	23.84	24.06	265470
2019-08-27	24.18	24.20	23.15	23.28	328828
2019-08-28	23.20	23.91	23.19	23.60	244484
2019-08-29	23.84	24.20	23.84	24.04	172830
2019-08-30	24.17	24.27	23.75	24.00	463571
2019-09-03	23.76	23.76	22.95	23.21	349252
2019-09-04	23.35	23.48	23.03	23.13	257150
2019-09-05	23.41	24.27	23.41	23.73	382410
2019-09-06	23.71	23.83	23.44	23.59	284723
2019-09-09	23.68	24.61	23.63	24.43	428218
2019-09-10	24.47	24.83	24.28	24.73	343721
2019-09-11	24.73	25.31	24.42	25.18	377271
2019-09-12	24.95	25.50	24.64	25.38	412692
2019-09-13	25.46	25.85	25.24	25.54	523012
2019-09-16	25.27	25.91	25.23	25.65	393198
2019-09-17	25.50	25.59	25.14	25.37	352631
2019-09-18	25.29	25.56	25.16	25.32	610722
2019-09-19	25.37	25.80	25.15	25.24	347075
2019-09-20	25.31	25.70	25.13	25.41	1329683
2019-09-23	25.20	25.62	25.11	25.46	304491
2019-09-24	25.36	25.65	25.19	25.28	509773
2019-09-25	25.36	25.98	25.34	25.92	461469
2019-09-26	25.80	25.90	25.43	25.51	386697
2019-09-27	25.79	26.06	25.18	25.25	884345
2019-09-30	25.37	25.42	24.84	24.90	469714
2019-10-01	25.04	25.33	24.19	24.50	518445
2019-10-02	24.36	24.39	23.91	24.09	392869
2019-10-03	24.03	24.03	23.50	23.89	431061
2019-10-04	24.06	24.17	23.65	24.14	345891
2019-10-07	24.05	24.31	23.90	24.04	686363
2019-10-08	23.77	23.77	23.32	23.40	792702
2019-10-09	23.66	23.85	23.43	23.49	437066
2019-10-10	23.66	23.94	23.34	23.39	717726
2019-10-11	23.86	24.06	23.52	23.64	608371
2019-10-14	23.58	23.70	23.31	23.64	302333
2019-10-15	23.67	23.94	23.53	23.84	582763
2019-10-16	23.96	24.06	23.46	23.62	325797
2019-10-17	23.83	23.83	23.51	23.67	415234
2019-10-18	23.58	23.82	23.49	23.75	327978
2019-10-21	24.04	24.29	23.75	24.05	487150
2019-10-22	25.69	25.69	23.50	24.66	1133450
2019-10-23	24.37	24.47	23.89	24.33	839850
2019-10-24	24.29	24.29	23.92	24.25	449999
2019-10-25	24.23	24.75	24.02	24.56	519268
2019-10-28	24.66	25.07	24.59	24.79	477562
2019-10-29	24.74	24.88	24.68	24.77	404404
2019-10-30	24.72	24.73	24.28	24.51	284993
2019-10-31	24.45	24.45	23.72	23.92	390895
2019-11-01	24.17	24.81	24.11	24.76	538433
2019-11-04	25.12	25.63	24.93	25.56	643951
2019-11-05	25.66	26.13	25.43	25.56	425941
2019-11-06	25.49	25.77	25.25	25.61	413794
2019-11-07	25.96	26.06	25.55	25.65	337654
2019-11-08	25.62	25.85	25.45	25.56	289632
2019-11-11	25.46	25.74	25.25	25.46	255158
2019-11-12	25.42	25.60	25.25	25.35	244131
2019-11-13	25.08	25.29	24.94	25.13	346644
2019-11-14	25.06	25.19	24.90	25.10	297088
2019-11-15	25.28	25.34	24.91	24.98	1081595
2019-11-18	24.96	25.12	24.51	24.90	420534
2019-11-19	24.91	25.36	24.76	25.30	677883
2019-11-20	25.11	25.37	24.88	25.04	478407
2019-11-21	25.16	25.16	24.68	24.87	585055
2019-11-22	24.93	25.33	24.75	25.29	467206
2019-11-25	25.44	26.87	25.31	26.56	1517920
2019-11-26	26.36	26.72	26.21	26.36	1006328
2019-11-27	26.50	26.89	26.20	26.62	956495
2019-11-29	26.54	26.86	25.88	25.91	3633999
2019-12-02	26.14	26.29	25.32	25.38	977701
2019-12-03	24.95	25.09	24.70	25.00	689558
2019-12-04	25.05	25.53	24.90	25.32	462674
2019-12-05	25.42	25.64	25.35	25.53	386101
2019-12-06	25.93	26.16	25.73	25.79	551287
2019-12-09	25.75	26.11	25.71	26.01	615665
2019-12-10	26.10	26.16	25.79	25.90	376895
2019-12-11	25.97	26.09	25.74	25.81	385191
2019-12-12	25.95	26.59	25.83	26.37	511106
2019-12-13	26.07	26.17	25.70	25.94	678183
2019-12-16	26.24	26.73	26.20	26.59	1163458
2019-12-17	26.58	27.27	26.58	27.22	1052895
2019-12-18	27.15	27.16	26.54	26.96	1127250
2019-12-19	27.02	27.15	26.93	27.05	892188
2019-12-20	27.18	27.26	26.98	27.14	2497436
2019-12-23	27.28	27.29	26.58	26.64	696451
2019-12-24	26.84	26.90	26.65	26.74	318717
2019-12-26	26.82	26.98	26.68	26.88	263020
2019-12-27	26.85	26.92	26.69	26.82	422875
2019-12-30	26.87	27.02	26.73	26.81	361435
2019-12-31	26.65	27.05	26.65	26.79	488481
2020-01-02	26.88	26.88	26.58	26.87	389904
2020-01-03	26.40	26.84	26.37	26.72	543161
2020-01-06	26.40	26.61	26.11	26.50	512019
2020-01-07	26.34	26.49	26.02	26.16	596951
2020-01-08	26.12	26.50	26.08	26.39	537255
2020-01-09	26.48	26.50	26.18	26.42	545305
2020-01-10	26.40	26.40	25.85	26.08	344445
2020-01-13	26.08	26.28	25.90	26.27	327718
2020-01-14	26.21	26.32	25.72	26.04	456714
2020-01-15	25.81	26.08	25.71	25.84	301402
2020-01-16	26.05	26.25	26.01	26.20	408943
2020-01-17	26.44	26.44	26.06	26.11	437643
2020-01-21	25.98	26.12	25.53	25.59	382101
2020-01-22	25.73	25.97	25.42	25.79	535039
2020-01-23	25.99	26.46	25.11	25.70	862205
2020-01-24	25.45	25.46	24.75	25.03	494908
2020-01-27	24.29	24.91	24.26	24.80	606279
2020-01-28	25.10	25.10	24.53	24.55	539223
2020-01-29	24.66	24.80	24.40	24.42	394696
2020-01-30	24.22	24.74	24.11	24.72	306540
2020-01-31	24.46	24.55	23.90	23.98	405487
2020-02-03	24.17	24.41	24.13	24.34	478027
2020-02-04	24.50	24.84	24.38	24.70	350118
2020-02-05	25.15	25.60	25.08	25.52	432218
2020-02-06	25.75	25.75	25.23	25.27	301010
2020-02-07	25.14	25.14	24.68	24.82	327948
2020-02-10	24.67	24.79	24.52	24.76	269493
2020-02-11	24.76	25.18	24.76	24.96	378911
2020-02-12	25.05	25.14	24.67	24.68	595177
2020-02-13	24.51	24.92	24.51	24.87	468197
2020-02-14	24.82	24.92	24.75	24.81	412955
2020-02-18	24.64	24.81	24.38	24.69	400204
2020-02-19	24.75	24.88	24.55	24.69	436078
2020-02-20	24.68	25.08	24.60	24.83	624930
2020-02-21	24.73	24.77	24.38	24.68	1381355
2020-02-24	23.87	24.28	23.59	24.20	567653
2020-02-25	24.25	24.28	23.26	23.47	663070
2020-02-26	23.64	24.02	23.09	23.24	460901
2020-02-27	22.75	23.39	22.32	22.33	678802
2020-02-28	21.71	22.08	20.88	21.38	869128
2020-03-02	21.45	22.42	21.24	22.38	640310
2020-03-03	22.24	22.82	21.21	21.50	592164
2020-03-04	21.78	22.16	21.11	22.11	766776
2020-03-05	21.37	21.64	20.69	21.18	1100384
2020-03-06	20.60	21.14	20.01	20.41	1165216
2020-03-09	18.80	19.30	17.37	17.63	933907
2020-03-10	18.40	18.78	17.48	17.86	1379819
2020-03-11	17.35	17.64	16.56	16.69	1152556
2020-03-12	15.44	16.12	14.59	15.22	1135189
2020-03-13	16.15	17.09	15.29	17.09	1171326
2020-03-16	14.56	16.50	14.56	15.92	1339830
2020-03-17	16.22	18.92	16.00	18.92	1644391
2020-03-18	17.74	19.80	17.31	18.21	2704929
2020-03-19	17.98	19.97	17.19	19.03	1850073
2020-03-20	19.00	19.00	17.00	17.11	2106666
2020-03-23	17.21	18.27	14.97	15.53	997727
2020-03-24	16.37	17.51	16.23	17.45	984811
2020-03-25	17.70	18.02	16.57	17.10	1149000
2020-03-26	17.32	19.08	17.00	18.87	1111275
2020-03-27	17.96	19.31	17.81	18.52	971101
2020-03-30	18.52	19.25	18.01	19.11	820547
2020-03-31	18.88	19.18	18.12	18.40	942426
2020-04-01	17.36	17.70	16.91	17.17	559219
2020-04-02	17.02	18.02	16.92	17.33	484164
2020-04-03	17.03	17.49	16.28	16.75	557346
2020-04-06	17.61	18.10	17.36	17.75	528982
2020-04-07	18.42	18.78	17.52	17.71	669319
2020-04-08	18.00	19.00	17.76	18.71	854754
2020-04-09	19.00	19.90	18.75	19.75	686113
2020-04-13	19.72	19.72	18.43	18.76	533912
2020-04-14	19.45	19.59	18.08	18.51	625867
2020-04-15	17.69	17.78	17.05	17.12	551441
2020-04-16	17.02	17.57	16.21	16.72	654137
2020-04-17	17.41	18.14	17.30	17.91	439982
2020-04-20	17.31	18.25	17.10	17.67	350713
2020-04-21	18.18	18.37	16.76	17.60	641722
2020-04-22	18.00	18.46	16.76	16.91	480014
2020-04-23	17.00	17.56	16.85	17.00	505486
2020-04-24	17.09	17.50	16.83	17.24	491140
2020-04-27	17.39	18.26	17.11	18.01	612245
2020-04-28	18.25	18.60	18.03	18.23	669767
2020-04-29	19.12	19.93	18.25	19.47	725882
2020-04-30	18.98	19.07	18.43	18.70	549520
2020-05-01	18.17	18.40	17.53	17.82	340128
2020-05-04	17.23	17.79	17.04	17.71	417435
2020-05-05	17.98	18.18	16.95	17.00	406582
2020-05-06	17.10	17.25	16.34	16.47	453909
2020-05-07	16.77	17.19	16.55	16.64	508845
2020-05-08	17.00	17.38	16.84	17.24	659692
2020-05-11	16.88	16.90	15.97	16.22	791941
2020-05-12	16.22	16.22	15.44	15.48	721137
2020-05-13	15.34	15.77	14.32	14.51	646909
2020-05-14	14.30	14.92	13.75	14.78	754038
2020-05-15	14.62	14.99	14.41	14.74	686787
2020-05-18	15.59	16.13	15.12	15.98	817681
2020-05-19	15.83	16.53	14.92	14.93	632819
2020-05-20	15.27	16.27	15.22	16.22	826332
2020-05-21	16.43	16.43	15.51	15.90	603791
2020-05-22	16.04	16.25	15.50	15.88	372984
2020-05-26	16.72	17.28	16.66	17.02	589268
2020-05-27	17.63	18.39	17.37	18.25	776581
2020-05-28	18.35	18.39	17.40	17.51	705415
2020-05-29	17.14	17.25	16.76	17.15	816312
2020-06-01	17.32	17.46	17.00	17.04	636058
2020-06-02	17.33	17.44	16.76	16.96	515109
2020-06-03	17.48	17.91	17.42	17.51	1060294
2020-06-04	17.42	17.99	17.22	17.78	1114761
2020-06-05	18.04	18.93	17.80	18.80	1653843
2020-06-08	19.00	19.49	18.94	19.09	655095
2020-06-09	18.55	19.25	18.29	18.79	804399
2020-06-10	18.60	18.74	17.86	18.07	1086269
2020-06-11	17.15	17.17	16.15	16.25	1131026
2020-06-12	16.89	17.35	15.84	16.36	684143
2020-06-15	15.64	16.70	15.60	16.48	756247
2020-06-16	17.00	17.25	16.48	16.87	729614
2020-06-17	17.34	17.45	16.44	16.65	1120598
2020-06-18	16.39	17.27	16.39	17.06	913218
2020-06-19	17.13	17.61	16.52	17.41	2400147
2020-06-22	17.16	17.33	16.79	17.26	823336
2020-06-23	17.66	17.77	16.82	16.88	1051863
2020-06-24	16.58	16.92	16.11	16.23	683717
2020-06-25	16.09	16.76	16.07	16.60	958651
2020-06-26	16.22	16.22	15.26	15.43	2532082
2020-06-29	15.73	16.52	15.54	16.33	669308
2020-06-30	16.16	17.19	16.06	17.11	863514
2020-07-01	17.09	17.20	16.00	16.04	703445
2020-07-02	16.52	16.84	16.09	16.15	675352
2020-07-06	16.66	17.08	16.22	16.33	469632
2020-07-07	16.05	16.30	15.79	15.91	758805
2020-07-08	15.90	16.08	15.26	15.62	624949
2020-07-09	15.49	15.71	14.92	15.06	574328
2020-07-10	14.99	15.77	14.99	15.74	541141
2020-07-13	15.98	16.55	15.74	16.18	535607
2020-07-14	16.11	16.36	15.61	15.94	579738
2020-07-15	16.46	16.98	16.10	16.82	602487
2020-07-16	16.70	17.19	16.46	16.80	331370
2020-07-17	16.69	16.88	16.26	16.27	447450
2020-07-20	16.18	16.26	15.81	15.90	527057
2020-07-21	16.28	17.37	16.28	17.28	884850
2020-07-22	17.37	17.37	16.86	17.04	914861
2020-07-23	17.01	17.66	16.90	17.50	608530
2020-07-24	17.51	17.73	17.31	17.38	436198
2020-07-27	17.24	17.24	16.59	16.65	431659
2020-07-28	16.49	17.00	16.49	16.72	414808
2020-07-29	16.73	17.49	16.59	17.39	565230
2020-07-30	17.00	17.11	16.60	16.92	509239
2020-07-31	16.77	16.81	16.25	16.59	480613
2020-08-03	16.67	16.85	16.39	16.75	335689
2020-08-04	16.70	17.04	16.33	16.64	411538
2020-08-05	16.86	17.25	16.66	17.17	404638
2020-08-06	17.03	17.42	16.91	17.15	287464
2020-08-07	17.17	18.17	17.06	18.14	608180
2020-08-10	18.22	18.72	18.02	18.40	488787
2020-08-11	18.42	19.20	18.42	18.74	496968
2020-08-12	19.10	19.10	18.23	18.53	380672
2020-08-13	18.38	18.44	18.03	18.07	310297
2020-08-14	17.90	18.49	17.77	18.33	389703
2020-08-17	18.21	18.28	17.82	18.07	352423
2020-08-18	18.14	18.14	17.31	17.36	304221
2020-08-19	17.45	17.69	17.28	17.42	406765
2020-08-20	17.07	17.31	16.92	16.98	314593
2020-08-21	16.85	17.04	16.57	16.76	343610
2020-08-24	17.01	17.64	16.69	17.56	243489
2020-08-25	17.76	17.96	17.39	17.52	215951
2020-08-26	17.43	17.55	17.16	17.25	379950
2020-08-27	17.18	17.84	17.18	17.55	363106
2020-08-28	17.81	17.86	17.35	17.55	341669
2020-08-31	17.41	17.59	17.06	17.07	587767
2020-09-01	17.04	17.27	16.76	17.15	286817
2020-09-02	17.02	17.24	16.96	17.12	269223
2020-09-03	17.26	17.86	17.09	17.15	341094
2020-09-04	17.59	17.74	17.10	17.41	506916
2020-09-08	17.22	17.37	16.49	16.80	519884
2020-09-09	16.87	16.91	16.59	16.72	439987
2020-09-10	16.77	16.86	16.40	16.40	322900
2020-09-11	16.38	16.61	16.16	16.44	469210
2020-09-14	16.41	16.72	16.27	16.50	406395
2020-09-15	16.52	16.52	16.04	16.12	431774
2020-09-16	16.14	16.41	15.89	16.11	547094
2020-09-17	15.89	16.31	15.82	16.19	532771
2020-09-18	16.27	16.33	15.90	16.19	1693230
2020-09-21	15.81	16.04	15.12	15.37	672823
2020-09-22	15.49	15.66	15.01	15.11	469503
2020-09-23	15.18	15.55	14.98	14.98	455440
2020-09-24	15.06	15.47	14.84	15.08	522075
2020-09-25	14.97	15.26	14.93	15.16	429703
2020-09-28	15.47	15.99	15.46	15.90	491763
2020-09-29	15.85	15.87	15.32	15.60	466700
2020-09-30	15.73	16.14	15.60	15.86	650654
2020-10-01	15.78	15.93	15.47	15.82	429017
2020-10-02	15.54	16.28	15.54	16.20	359366
2020-10-05	16.47	16.85	16.38	16.82	436094
2020-10-06	16.93	17.61	16.79	16.82	667238
2020-10-07	17.07	17.54	16.90	17.24	536703
2020-10-08	17.62	17.62	17.31	17.49	352955
2020-10-09	17.58	17.66	17.28	17.32	355617
2020-10-12	17.31	17.74	17.30	17.69	558917
2020-10-13	17.55	17.55	16.80	16.81	349013
2020-10-14	16.77	17.11	16.55	16.58	298971
2020-10-15	16.41	17.19	16.31	17.17	358528
2020-10-16	17.15	17.28	16.82	17.17	394926
2020-10-19	15.59	17.12	15.59	16.59	444594
2020-10-20	16.37	17.09	16.21	16.75	643967
2020-10-21	16.73	16.99	16.60	16.74	485120
2020-10-22	16.88	17.43	16.76	17.38	407107
2020-10-23	18.00	18.50	17.51	17.76	551013
2020-10-26	17.52	17.58	17.15	17.41	499608
2020-10-27	17.33	17.49	16.87	16.90	413477
2020-10-28	16.52	16.95	16.36	16.38	414234
2020-10-29	16.46	16.95	16.19	16.89	511942
2020-10-30	16.81	17.27	16.78	16.99	515436
2020-11-02	17.28	17.66	17.03	17.32	391781
2020-11-03	17.55	18.03	17.53	17.87	425969
2020-11-04	17.41	17.55	16.32	16.37	348282
2020-11-05	16.38	17.42	16.38	17.24	384740
2020-11-06	17.35	17.50	16.77	16.83	408232
2020-11-09	17.94	19.90	17.94	19.24	1079523
2020-11-10	19.49	20.34	19.35	20.06	779718
2020-11-11	19.95	20.07	19.06	19.50	489055
2020-11-12	19.16	19.22	18.68	18.93	499075
2020-11-13	19.07	19.74	19.06	19.54	440324
2020-11-16	20.36	20.73	20.00	20.53	524124
2020-11-17	20.23	20.56	19.91	20.41	517309
2020-11-18	20.64	20.80	19.97	19.97	432491
2020-11-19	19.85	20.11	19.63	20.06	303151
2020-11-20	19.72	19.88	19.49	19.84	321515
2020-11-23	20.25	20.44	19.87	20.15	635443
2020-11-24	20.57	21.44	20.57	21.30	599829
2020-11-25	20.93	20.99	20.15	20.74	338508
2020-11-27	20.77	21.07	20.10	20.49	156088
2020-11-30	20.20	20.46	19.44	19.50	365380
2020-12-01	19.97	20.33	19.81	19.92	377876
2020-12-02	19.88	20.53	19.88	20.39	429119
2020-12-03	20.67	20.79	20.25	20.40	659463
2020-12-04	20.70	21.15	20.55	21.12	368833
2020-12-07	20.86	21.24	20.63	21.14	277462
2020-12-08	21.14	21.39	21.01	21.31	323913
2020-12-09	21.37	21.69	21.30	21.34	431217
2020-12-10	21.03	21.35	20.90	21.27	307703
2020-12-11	21.00	21.28	20.89	20.94	358866
2020-12-14	21.30	21.35	20.61	20.82	383221
2020-12-15	21.02	21.41	20.72	21.31	397710
2020-12-16	21.41	21.46	21.21	21.24	467610
2020-12-17	21.19	21.27	20.95	21.24	352396
2020-12-18	21.32	21.48	20.92	21.08	1505935
2020-12-21	21.05	21.22	20.58	20.82	334934
2020-12-22	20.97	20.97	20.47	20.50	277700
2020-12-23	20.74	21.21	20.70	21.16	285542
2020-12-24	21.30	21.30	20.76	21.11	148041
2020-12-28	21.42	21.80	21.18	21.59	351174
2020-12-29	21.59	21.87	21.14	21.20	395678
2020-12-30	21.16	21.59	21.16	21.35	255853
2020-12-31	21.45	21.71	21.22	21.59	304365
2021-01-04	21.77	22.03	21.23	21.65	564724
2021-01-05	21.75	22.69	21.70	22.61	939054
2021-01-06	23.24	25.49	22.89	25.04	1705487
2021-01-07	25.00	25.84	24.85	25.59	1201887
2021-01-08	25.80	25.95	24.87	25.44	710237
2021-01-11	25.03	25.82	24.93	25.71	437866
2021-01-12	26.00	26.82	25.82	26.45	798052
2021-01-13	25.55	26.31	25.49	25.94	535473
2021-01-14	26.04	26.90	25.89	26.72	497526
2021-01-15	26.22	26.67	25.91	26.18	657605
2021-01-19	26.20	26.64	26.02	26.50	423593
2021-01-20	26.57	26.66	26.09	26.43	448276
2021-01-21	26.50	26.71	25.86	26.08	466378
2021-01-22	25.84	27.19	25.70	27.05	675974
2021-01-25	26.71	26.85	25.92	26.45	854471
2021-01-26	26.75	26.90	25.50	25.66	674291
2021-01-27	25.54	26.53	25.50	25.94	655700
2021-01-28	26.25	26.25	25.00	25.22	693418
2021-01-29	25.14	25.49	24.62	24.70	1011671
2021-02-01	24.83	25.24	24.33	25.10	375127
2021-02-02	25.62	25.62	24.94	25.31	637342
2021-02-03	25.12	25.23	24.66	25.14	477420
2021-02-04	25.11	25.97	25.11	25.73	437739
2021-02-05	25.79	25.86	25.32	25.81	292439
2021-02-08	25.72	26.29	25.63	26.28	447043
2021-02-09	26.32	26.94	26.05	26.84	400911
2021-02-10	26.68	27.00	26.39	26.79	460798
2021-02-11	26.90	27.13	26.16	26.74	500462
2021-02-12	26.46	27.23	26.01	26.92	396810
2021-02-16	27.26	27.80	26.97	27.50	465737
2021-02-17	27.40	27.89	27.38	27.67	341703
2021-02-18	27.67	27.77	27.34	27.45	380282
2021-02-19	27.61	28.18	27.61	28.13	391038
2021-02-22	28.90	28.95	27.91	28.69	680104
2021-02-23	28.75	29.64	28.55	29.15	537377
2021-02-24	29.38	30.35	28.85	30.24	765706
2021-02-25	30.41	30.73	29.43	29.64	737697
2021-02-26	29.39	29.97	28.69	29.28	708695
2021-03-01	29.75	30.38	29.50	30.29	402045
2021-03-02	30.14	30.50	29.78	29.89	403235
2021-03-03	30.27	31.70	30.13	30.79	657824
2021-03-04	30.75	31.50	30.32	30.79	544793
2021-03-05	30.51	31.68	30.30	31.54	620463
2021-03-08	32.00	32.85	31.69	32.04	747763
2021-03-09	30.77	31.62	30.26	31.06	741175
2021-03-10	31.29	32.36	30.97	32.32	912710
2021-03-11	32.44	32.93	31.93	32.71	473392
2021-03-12	33.00	33.43	32.39	32.69	1330764
2021-03-15	32.97	32.97	31.28	32.03	527811
2021-03-16	31.68	31.89	31.24	31.64	443269
2021-03-17	32.04	32.25	31.43	31.67	600759
2021-03-18	32.00	32.96	31.34	31.44	707603
2021-03-19	30.46	31.53	30.46	31.25	1968696
2021-03-22	30.82	30.97	29.79	30.23	503576
2021-03-23	29.84	30.14	28.92	29.02	592140
2021-03-24	29.46	30.32	28.90	28.95	372420
2021-03-25	28.89	30.14	27.94	30.01	527828
2021-03-26	30.54	30.99	30.33	30.94	507102
2021-03-29	30.73	30.94	29.79	29.85	444232
2021-03-30	30.15	30.61	29.79	30.29	395513
2021-03-31	30.14	30.55	29.65	29.67	690046
2021-04-01	29.63	30.18	28.93	29.98	409085
2021-04-05	30.45	30.69	29.65	29.99	405060
2021-04-06	29.85	30.04	29.44	29.91	436764
2021-04-07	29.31	30.00	29.08	29.15	498603
2021-04-08	29.20	29.50	28.48	29.46	507366
2021-04-09	29.69	29.89	29.40	29.78	382022
2021-04-12	29.74	30.03	29.64	29.74	409154
2021-04-13	29.50	29.50	28.70	28.95	353263
2021-04-14	28.86	29.71	28.86	29.43	299816
2021-04-15	29.43	29.46	28.46	29.11	362938
2021-04-16	29.63	29.70	29.11	29.41	218045
2021-04-19	29.29	29.45	28.85	29.18	486305
2021-04-20	29.55	29.55	27.60	27.60	494969
2021-04-21	27.31	28.51	27.19	28.43	634884
2021-04-22	28.23	28.73	28.05	28.19	669196
2021-04-23	28.15	29.71	28.15	29.36	665957
2021-04-26	29.61	29.95	29.01	29.04	371492
2021-04-27	29.11	29.30	28.75	29.02	588888
2021-04-28	29.15	29.15	28.67	28.88	286664
2021-04-29	29.24	29.54	28.89	29.01	459469
2021-04-30	28.70	29.30	28.49	28.50	458759
2021-05-03	28.66	29.29	28.57	28.98	686919
2021-05-04	28.86	29.37	28.40	29.34	351076
2021-05-05	29.38	29.77	28.93	29.56	296569
2021-05-06	29.75	30.07	29.24	30.07	323197
2021-05-07	29.52	30.00	29.52	29.98	236290
2021-05-10	30.42	30.68	29.71	29.71	339390
2021-05-11	29.42	30.15	29.40	29.98	910612
2021-05-12	30.25	30.35	29.09	29.19	494519
2021-05-13	29.17	30.83	28.92	30.60	477337
2021-05-14	30.91	31.03	30.45	30.99	273214
2021-05-17	30.85	31.15	30.40	30.83	195129
2021-05-18	30.78	31.00	30.29	30.33	270513
2021-05-19	30.03	30.49	29.49	30.44	574555
2021-05-20	30.29	30.59	29.88	30.36	315315
2021-05-21	30.67	31.08	30.42	30.92	300174
2021-05-24	31.05	31.05	30.25	30.37	303829
2021-05-25	30.50	30.94	29.37	29.39	403341
2021-05-26	29.42	30.04	29.29	29.99	254690
2021-05-27	30.44	30.69	30.07	30.27	314535
2021-05-28	30.42	30.53	29.96	30.50	215788
2021-06-01	30.70	31.00	30.49	30.78	409415
2021-06-02	31.01	31.01	30.46	30.52	456922
2021-06-03	30.54	31.03	30.36	30.86	402288
2021-06-04	30.83	31.02	30.57	30.96	187913
2021-06-07	31.20	31.36	31.04	31.23	338267
2021-06-08	31.02	31.90	30.94	31.74	367052
2021-06-09	31.38	31.55	31.05	31.10	343794
2021-06-10	31.39	31.67	30.35	30.36	220420
2021-06-11	30.55	30.82	30.44	30.61	258920
2021-06-14	30.03	30.64	29.72	29.97	363419
2021-06-15	30.15	30.93	29.95	30.61	312357
2021-06-16	30.42	31.67	30.09	31.38	372002
2021-06-17	31.59	31.97	29.70	29.81	544801
2021-06-18	29.12	29.70	28.26	28.36	972173
2021-06-21	28.77	29.76	28.77	29.73	381060
2021-06-22	29.65	30.02	29.28	29.96	276041
2021-06-23	30.55	30.55	29.84	29.96	534687
2021-06-24	30.17	30.64	29.88	30.47	292606
2021-06-25	30.58	31.08	30.37	30.69	1399504
2021-06-28	30.66	30.66	29.27	29.60	489156
2021-06-29	29.97	30.02	29.25	29.33	533998
2021-06-30	29.23	29.61	29.22	29.34	385847
2021-07-01	29.59	29.80	29.17	29.49	227788
2021-07-02	29.33	29.49	28.74	28.96	342971
2021-07-06	28.79	28.79	27.91	28.20	304941
2021-07-07	28.07	28.47	27.68	27.98	559247
2021-07-08	27.40	27.76	27.11	27.49	536843
2021-07-09	28.06	28.61	27.92	28.59	333470
2021-07-12	28.26	28.91	27.91	28.77	402853
2021-07-13	28.68	28.69	27.92	28.05	270183
2021-07-14	28.07	28.45	27.47	27.87	366640
2021-07-15	27.61	28.27	27.41	28.11	301475
2021-07-16	28.33	28.48	27.13	27.22	262377
2021-07-19	26.50	26.71	26.07	26.35	527759
2021-07-20	26.41	27.40	26.36	26.67	636190
2021-07-21	27.07	27.44	27.06	27.22	251387
2021-07-22	27.13	27.13	26.22	26.39	286851
2021-07-23	26.79	26.90	26.33	26.66	259645
2021-07-26	26.73	27.17	26.73	27.01	350283
2021-07-27	27.01	27.13	25.84	27.02	369872
2021-07-28	27.39	27.64	26.61	27.35	339348
2021-07-29	27.65	27.74	27.25	27.49	244546
2021-07-30	27.35	27.87	27.08	27.22	396081
2021-08-02	27.38	28.22	27.03	27.11	421858
2021-08-03	27.25	27.93	27.00	27.82	457880
2021-08-04	27.42	27.85	27.29	27.41	294521
2021-08-05	27.50	28.22	27.50	28.18	306064
2021-08-06	27.62	29.41	27.62	29.14	329079
2021-08-09	28.96	29.34	28.76	28.84	249419
2021-08-10	28.92	29.40	28.70	29.10	283717
2021-08-11	29.10	29.52	28.90	29.52	307268
2021-08-12	29.50	29.60	29.15	29.42	275746
2021-08-13	29.55	29.55	29.06	29.11	181323
2021-08-16	28.87	29.17	28.56	29.07	233236
2021-08-17	28.77	29.07	28.38	28.74	220353
2021-08-18	28.71	29.06	28.44	28.45	291536
2021-08-19	28.15	28.33	27.80	28.07	288201
2021-08-20	27.99	28.75	27.99	28.74	339157
2021-08-23	28.96	29.08	28.77	28.90	199529
2021-08-24	28.87	29.08	28.72	28.88	203706
2021-08-25	29.05	29.52	28.89	28.93	289462
2021-08-26	29.10	29.12	28.47	28.49	246081
2021-08-27	28.51	29.51	28.51	29.43	305913
2021-08-30	29.47	29.47	28.62	28.71	272093
2021-08-31	28.81	29.31	28.66	29.05	237034
2021-09-01	29.07	29.07	28.37	28.70	224261
2021-09-02	28.67	28.91	28.20	28.23	421013
2021-09-03	28.38	28.43	28.09	28.27	306519
2021-09-07	28.38	28.89	28.11	28.14	346639
2021-09-08	27.98	28.33	27.69	27.79	321911
2021-09-09	27.73	28.24	27.73	27.86	321971
2021-09-10	27.97	27.98	27.44	27.46	348191
2021-09-13	27.69	28.30	27.44	28.27	500104
2021-09-14	28.13	28.18	27.46	27.61	442456
2021-09-15	27.63	28.31	27.62	28.11	404510
2021-09-16	28.21	28.40	27.81	28.24	503873
2021-09-17	28.49	29.04	28.13	28.61	2078254
2021-09-20	27.89	28.16	27.08	27.72	491711
2021-09-21	27.90	27.96	27.34	27.38	492829
2021-09-22	27.71	28.18	27.71	27.78	442358
2021-09-23	28.10	28.94	28.10	28.74	429366
2021-09-24	28.70	29.36	28.63	29.06	419871
2021-09-27	29.25	30.66	29.25	30.22	446662
2021-09-28	31.21	31.21	29.61	29.72	353918
2021-09-29	29.62	30.23	29.56	30.01	451426
2021-09-30	30.10	30.48	29.54	29.56	405987
2021-10-01	29.65	30.62	29.64	30.18	447207
2021-10-04	30.25	30.74	30.05	30.30	298771
2021-10-05	30.45	30.66	29.96	30.14	407851
2021-10-06	29.94	30.40	29.52	30.32	369789
2021-10-07	30.60	31.01	30.08	30.89	372748
2021-10-08	30.82	31.04	30.67	30.71	197423
2021-10-11	30.98	30.98	30.31	30.32	151019
2021-10-12	30.15	30.61	30.02	30.49	196814
2021-10-13	30.40	30.49	29.78	30.31	251902
2021-10-14	30.59	30.75	30.31	30.56	271227
2021-10-15	31.19	31.21	30.40	30.43	488726
2021-10-18	30.29	30.82	30.28	30.31	260748
2021-10-19	30.42	30.53	30.05	30.16	247801
2021-10-20	30.08	31.18	30.08	31.17	842208
2021-10-21	31.06	31.13	30.79	31.05	509298
2021-10-22	31.16	31.34	30.84	31.07	334554
2021-10-25	31.16	31.40	30.97	31.18	452432
2021-10-26	31.18	31.20	30.69	30.88	428366
2021-10-27	30.55	30.55	29.12	29.14	453081
2021-10-28	29.15	29.88	29.10	29.85	452053
2021-10-29	29.79	29.97	29.65	29.89	485236
2021-11-01	30.22	31.17	30.18	31.12	469625
2021-11-02	31.27	31.49	30.96	31.16	429532
2021-11-03	30.96	32.17	30.96	32.03	431019
2021-11-04	32.01	32.19	30.95	31.15	431225
2021-11-05	31.57	32.35	31.50	32.12	333695
2021-11-08	32.16	32.52	31.99	32.18	273994
2021-11-09	31.98	32.11	31.74	32.02	302436
2021-11-10	32.02	32.34	31.97	32.17	294073
2021-11-11	32.27	32.76	32.02	32.51	255806
2021-11-12	32.61	32.69	31.86	31.99	231367
2021-11-15	32.25	32.48	32.03	32.27	337836
2021-11-16	32.29	32.37	30.00	31.83	332428
2021-11-17	31.70	31.86	31.14	31.73	342556
2021-11-18	31.78	31.81	31.36	31.48	396112
2021-11-19	30.25	30.25	29.06	29.85	1283450
2021-11-22	30.42	31.19	30.22	30.59	968717
2021-11-23	30.81	30.98	30.36	30.47	593635
2021-11-24	30.06	30.53	29.84	30.28	400499
2021-11-26	29.02	29.47	28.52	29.17	463261
2021-11-29	29.56	29.67	29.01	29.33	585319
2021-11-30	28.79	29.51	28.72	29.11	628406
2021-12-01	29.82	30.06	28.69	28.72	623229
2021-12-02	29.07	30.00	28.95	29.83	569613
2021-12-03	29.94	30.18	29.66	29.81	598748
2021-12-06	30.35	31.16	30.23	30.46	865285
2021-12-07	30.74	30.82	29.70	29.92	728499
2021-12-08	29.82	30.10	29.58	29.84	803791
2021-12-09	29.57	30.15	29.47	29.98	589848
2021-12-10	29.90	30.20	29.72	30.07	443909
2021-12-13	30.07	30.22	29.26	29.69	568606
2021-12-14	29.56	30.27	29.46	29.70	852160
2021-12-15	29.93	30.44	29.37	29.46	1608032
2021-12-16	29.96	30.16	29.39	29.46	856322
2021-12-17	29.38	29.47	28.04	28.62	4809048
2021-12-20	28.15	28.84	27.85	28.34	770053
2021-12-21	28.64	29.27	28.25	28.74	582391
2021-12-22	28.75	29.19	28.54	29.15	674727
2021-12-23	29.42	29.69	29.24	29.25	525412
2021-12-27	29.37	29.69	29.17	29.69	470642
2021-12-28	29.56	30.02	29.56	29.79	388737
2021-12-29	29.84	29.96	29.65	29.88	453244
2021-12-30	29.99	30.20	29.65	29.77	490205
2021-12-31	29.62	29.85	29.55	29.58	442891
2022-01-03	29.77	30.46	29.58	30.21	587442
2022-01-04	30.44	31.11	29.86	30.88	489932
2022-01-05	31.07	31.22	30.56	30.62	460328
2022-01-06	30.97	31.68	30.85	31.59	858755
2022-01-07	31.69	32.31	31.54	32.08	684055
2022-01-10	32.26	32.31	31.52	31.71	720006
2022-01-11	31.86	31.95	31.22	31.49	498191
2022-01-12	31.57	31.67	31.29	31.36	569764
2022-01-13	31.54	31.80	31.27	31.42	604321
2022-01-14	31.07	31.94	30.83	31.91	515890
2022-01-18	31.91	31.95	31.06	31.13	570690
2022-01-19	31.29	31.29	30.28	30.32	413333
2022-01-20	30.21	30.50	29.38	29.44	472368
2022-01-21	29.39	29.86	28.97	29.13	572528
2022-01-24	28.74	29.84	28.74	29.70	558028
2022-01-25	29.33	29.94	28.90	29.48	729787
2022-01-26	29.76	29.93	28.71	29.23	740397
2022-01-27	29.29	29.32	28.28	28.53	684328
2022-01-28	28.50	28.68	27.71	28.45	678816
2022-01-31	28.18	28.65	27.69	28.60	805826
2022-02-01	28.53	28.73	28.06	28.63	415450
2022-02-02	28.69	28.71	28.10	28.46	436521
2022-02-03	28.50	28.91	28.33	28.43	543890
2022-02-04	28.59	28.95	28.29	28.76	389415
2022-02-07	28.82	28.88	28.44	28.79	518794
2022-02-08	29.19	29.57	28.96	29.50	756209
2022-02-09	29.46	29.48	28.89	29.02	342681
2022-02-10	28.97	29.41	28.77	28.95	464601
2022-02-11	28.71	29.33	28.58	28.82	354437
2022-02-14	29.07	29.23	28.50	28.68	391389
2022-02-15	29.04	29.41	28.93	29.24	388781
2022-02-16	29.03	29.37	28.93	29.21	296735
2022-02-17	28.91	29.09	28.32	28.37	382924
2022-02-18	28.27	28.89	28.27	28.77	421652
2022-02-22	28.60	28.94	28.30	28.46	455211
2022-02-23	28.61	28.82	28.02	28.12	639545
2022-02-24	27.21	27.73	26.68	27.58	618931
2022-02-25	27.73	28.85	27.48	28.61	562662
2022-02-28	28.00	28.70	28.00	28.52	782597
2022-03-01	28.20	28.43	27.28	27.69	1187200
2022-03-02	27.84	28.90	27.12	28.65	436389
2022-03-03	28.88	28.92	28.42	28.72	457818
2022-03-04	28.15	28.15	27.46	27.71	429162
2022-03-07	27.53	27.90	27.04	27.14	552244
2022-03-08	27.45	27.97	27.18	27.35	534850
2022-03-09	28.14	28.27	27.52	27.65	294906
2022-03-10	27.33	28.06	27.28	27.94	413770
2022-03-11	28.18	28.77	28.09	28.50	553940
2022-03-14	28.88	28.95	28.17	28.32	542696
2022-03-15	28.43	28.72	27.84	28.14	434766
2022-03-16	28.40	28.84	28.13	28.64	636906
2022-03-17	28.39	28.55	27.96	28.34	364512
2022-03-18	28.33	28.40	27.56	28.32	1677772
2022-03-21	28.49	28.60	27.66	27.90	696040
2022-03-22	28.36	28.46	27.73	27.81	903055
2022-03-23	27.56	27.71	26.72	26.78	584990
2022-03-24	26.96	26.96	26.50	26.68	315129
2022-03-25	26.75	27.49	26.51	27.44	701689
2022-03-28	27.24	27.65	26.65	27.15	481689
2022-03-29	27.48	27.76	27.16	27.66	631383
2022-03-30	27.71	27.87	26.80	27.00	464863
2022-03-31	26.94	27.23	26.03	26.22	862989
2022-04-01	26.50	26.58	25.88	25.89	683215
2022-04-04	25.96	26.43	25.29	26.39	2728919
2022-04-05	26.41	27.00	26.07	26.15	1292449
2022-04-06	26.06	26.32	25.79	25.97	1324189
2022-04-07	26.08	26.08	25.34	25.39	1198134
2022-04-08	25.59	25.67	25.07	25.44	6355941
2022-04-11	25.51	26.22	25.12	25.17	956702
2022-04-12	25.12	25.44	24.90	25.01	1073191
2022-04-13	24.80	25.31	24.76	25.30	565934
2022-04-14	25.32	25.45	24.77	24.88	551619
2022-04-18	24.96	25.43	24.64	25.07	917084
2022-04-19	25.26	25.94	25.19	25.86	742985
2022-04-20	26.07	26.21	25.68	25.70	627074
2022-04-21	25.87	26.02	25.30	25.49	2431532
2022-04-22	25.45	25.53	25.05	25.12	635307
2022-04-25	24.89	25.07	24.34	24.99	561644
2022-04-26	24.64	24.93	24.43	24.52	1160617
2022-04-27	24.48	24.74	24.30	24.62	838983
2022-04-28	22.89	24.77	22.89	24.76	816424
2022-04-29	24.72	24.75	23.73	23.87	846316
2022-05-02	23.99	24.37	23.53	23.97	987239
2022-05-03	24.23	24.54	23.81	24.40	852616
2022-05-04	24.47	25.20	24.05	25.14	798576
2022-05-05	24.85	25.09	24.49	25.03	945702
2022-05-06	25.19	25.21	24.58	24.94	858037
2022-05-09	24.12	25.19	24.12	24.76	1047065
2022-05-10	24.89	25.10	23.88	24.18	1032835
2022-05-11	24.26	24.82	24.06	24.17	842904
2022-05-12	24.10	24.26	23.65	24.25	843876
2022-05-13	24.44	24.79	24.15	24.41	735931
2022-05-16	24.44	24.60	23.94	24.19	645175
2022-05-17	24.55	25.00	24.49	24.86	565154
2022-05-18	24.72	25.02	24.61	24.83	1135081
2022-05-19	24.54	24.85	24.34	24.38	933380
2022-05-20	24.50	24.78	24.15	24.65	870406
2022-05-23	24.98	25.46	24.88	25.13	507118
2022-05-24	25.08	25.10	24.36	24.96	463263
2022-05-25	25.02	25.39	24.91	25.06	553380
2022-05-26	25.30	25.70	25.27	25.52	519520
2022-05-27	25.49	25.88	25.48	25.87	371650
2022-05-31	25.56	25.82	25.42	25.71	478378
2022-06-01	25.67	25.71	25.03	25.22	483077
2022-06-02	25.21	25.74	25.03	25.71	386495
2022-06-03	25.67	25.78	25.31	25.42	372889
2022-06-06	25.51	25.69	25.35	25.41	367168
2022-06-07	25.15	25.36	25.03	25.29	381061
2022-06-08	25.06	25.14	24.49	24.59	549680
2022-06-09	24.64	24.64	23.64	23.67	774103
2022-06-10	23.20	23.46	22.58	22.82	781489
2022-06-13	22.41	22.78	22.28	22.37	785175
2022-06-14	22.18	22.46	21.88	22.06	569546
2022-06-15	22.32	22.64	22.05	22.23	756868
2022-06-16	22.43	22.43	21.39	21.48	801886
2022-06-17	21.69	21.96	21.18	21.30	1997933
2022-06-21	21.80	22.22	21.47	21.65	840060
2022-06-22	21.37	21.71	21.37	21.59	873969
2022-06-23	21.55	21.55	20.78	21.12	724730
2022-06-24	21.18	21.95	21.10	21.57	1381524
2022-06-27	21.66	21.83	21.49	21.63	800094
2022-06-28	21.88	22.00	21.39	21.39	753284
2022-06-29	21.41	21.41	21.01	21.30	990267
2022-06-30	20.93	21.46	20.83	21.26	1065505
2022-07-01	21.16	21.55	20.82	21.44	894194
2022-07-05	20.97	21.37	20.58	21.33	1438658
2022-07-06	21.17	21.44	20.88	21.15	813412
2022-07-07	21.37	21.47	21.04	21.22	475072
2022-07-08	21.29	21.29	20.78	21.07	1080688
2022-07-11	20.87	21.00	20.64	20.74	732161
2022-07-12	20.53	21.09	20.37	20.84	451240
2022-07-13	20.73	20.78	20.30	20.52	473223
2022-07-14	20.13	20.27	19.87	20.09	484333
2022-07-15	20.59	21.04	20.32	20.89	591017
2022-07-18	21.14	21.36	20.87	21.00	556180
2022-07-19	21.21	21.94	21.12	21.77	573995
2022-07-20	21.58	22.24	21.58	22.11	674149
2022-07-21	21.67	22.28	20.80	22.14	1011643
2022-07-22	22.14	22.35	21.90	22.30	1114955
2022-07-25	22.43	22.66	22.36	22.47	738644
2022-07-26	22.21	22.69	22.05	22.42	762591
2022-07-27	22.51	23.18	22.51	23.08	755851
2022-07-28	23.04	23.43	22.95	23.37	819126
2022-07-29	23.34	23.93	23.34	23.75	665669
2022-08-01	23.64	24.12	23.35	23.86	669844
2022-08-02	23.78	23.86	23.34	23.35	434925
2022-08-03	23.49	23.87	23.24	23.72	375183
2022-08-04	23.62	23.74	23.51	23.58	529770
2022-08-05	23.53	23.93	23.53	23.71	392811
2022-08-08	23.89	23.99	23.64	23.76	498778
2022-08-09	23.80	24.00	23.69	24.00	633884
2022-08-10	24.18	24.52	24.06	24.29	557007
2022-08-11	24.56	24.82	24.46	24.75	371188
2022-08-12	24.90	25.07	24.75	25.05	336371
2022-08-15	24.73	25.28	24.73	25.28	385214
2022-08-16	25.27	25.73	24.21	25.63	353558
2022-08-17	25.54	25.54	25.15	25.38	339239
2022-08-18	25.38	25.64	25.31	25.62	318076
2022-08-19	25.42	25.42	24.81	25.03	984893
2022-08-22	24.65	24.65	24.33	24.39	535374
2022-08-23	24.46	24.68	24.20	24.20	381642
2022-08-24	24.05	24.23	23.93	24.06	411340
2022-08-25	24.03	24.71	24.00	24.60	502591
2022-08-26	24.70	24.74	24.17	24.28	577662
2022-08-29	24.12	24.25	23.69	23.69	416217
2022-08-30	23.82	23.93	23.57	23.76	433832
2022-08-31	23.77	23.81	23.54	23.59	381262
2022-09-01	23.77	23.77	23.30	23.49	544254
2022-09-02	23.67	24.03	23.43	23.49	567865
2022-09-06	23.57	23.60	22.51	22.75	604854
2022-09-07	22.58	23.10	22.58	23.03	489680
2022-09-08	22.84	23.52	22.70	23.48	410830
2022-09-09	23.60	23.92	23.55	23.84	365004
2022-09-12	23.90	24.08	23.25	23.94	485274
2022-09-13	23.46	23.60	22.94	23.09	577372
2022-09-14	22.88	23.16	22.74	23.15	499703
2022-09-15	23.13	23.70	23.07	23.47	547617
2022-09-16	23.31	23.66	22.99	23.62	1831953
2022-09-19	23.38	24.04	23.38	23.91	522732
2022-09-20	23.78	24.17	23.76	23.93	421432
2022-09-21	23.95	24.25	23.65	23.70	472623
2022-09-22	23.73	23.83	23.11	23.15	458432
2022-09-23	22.89	22.91	22.48	22.80	442553
2022-09-26	22.60	22.96	22.53	22.59	345368
2022-09-27	22.73	22.88	22.14	22.33	427131
2022-09-28	22.40	22.82	22.23	22.55	599054
2022-09-29	22.31	22.38	21.82	21.98	523779
2022-09-30	22.01	22.37	21.78	21.79	594344
2022-10-03	22.01	22.36	21.69	22.15	519512
2022-10-04	22.46	23.28	22.44	23.25	634986
2022-10-05	22.92	23.16	22.74	23.13	506936
2022-10-06	22.93	23.07	22.64	22.86	379974
2022-10-07	22.76	22.76	22.32	22.34	493749
2022-10-10	22.51	22.65	22.23	22.25	386161
2022-10-11	22.21	22.89	22.17	22.75	865459
2022-10-12	22.79	23.20	22.38	22.85	593324
2022-10-13	22.59	23.95	22.29	23.88	608921
2022-10-14	24.16	24.58	23.80	23.88	621868
2022-10-17	24.18	24.58	23.96	24.26	638175
2022-10-18	24.56	24.79	24.17	24.35	551194
2022-10-19	24.12	24.42	23.72	24.19	501164
2022-10-20	24.23	24.34	23.14	23.35	466239
2022-10-21	23.52	24.10	23.38	23.96	570423
2022-10-24	24.04	24.29	23.99	24.20	457603
2022-10-25	24.16	24.17	23.11	23.33	895576
2022-10-26	23.39	23.39	22.63	22.79	606987
2022-10-27	22.97	23.70	22.97	23.25	548533
2022-10-28	23.33	23.75	23.25	23.73	601751
2022-10-31	23.72	23.99	23.50	23.87	550089
2022-11-01	23.94	24.08	23.65	23.65	533474
2022-11-02	23.48	24.14	23.36	23.43	576580
2022-11-03	23.13	23.14	22.62	23.00	419882
2022-11-04	23.14	23.93	23.14	23.92	467357
2022-11-07	23.93	24.27	23.65	23.78	386877
2022-11-08	23.76	23.95	23.44	23.62	335879
2022-11-09	23.54	23.85	23.41	23.50	345691
2022-11-10	23.99	24.55	23.99	24.45	526218
2022-11-11	24.51	24.85	24.25	24.31	363291
2022-11-14	24.22	24.74	24.15	24.16	431351
2022-11-15	24.45	24.61	23.81	24.21	378673
2022-11-16	24.15	24.29	23.76	23.84	291434
2022-11-17	23.62	23.86	23.23	23.42	311905
2022-11-18	23.92	24.01	23.41	23.52	429574
2022-11-21	23.50	23.78	23.38	23.59	406510
2022-11-22	23.75	23.88	22.75	23.60	486612
2022-11-23	23.38	23.57	23.27	23.32	311194
2022-11-25	23.41	23.55	23.32	23.52	179053
2022-11-28	23.40	23.51	22.94	23.03	471958
2022-11-29	23.07	23.24	22.93	23.06	351749
2022-11-30	23.01	23.24	22.39	23.21	570787
2022-12-01	23.25	23.33	22.88	23.06	386146
2022-12-02	22.88	23.06	22.58	22.76	392382
2022-12-05	22.62	22.62	21.20	21.33	739582
2022-12-06	21.33	21.45	21.02	21.24	419396
2022-12-07	21.14	21.38	20.93	21.28	375702
2022-12-08	21.45	21.45	20.92	21.15	422599
2022-12-09	20.92	21.36	20.81	21.19	872046
2022-12-12	21.16	21.22	20.87	21.02	616947
2022-12-13	21.29	21.68	20.62	20.72	936370
2022-12-14	20.53	20.70	20.17	20.25	721878
2022-12-15	20.06	20.17	19.64	19.73	817322
2022-12-16	19.46	20.04	19.34	19.99	2054483
2022-12-19	19.99	20.32	19.77	20.07	657427
2022-12-20	20.07	20.61	20.06	20.42	543539
2022-12-21	20.68	21.15	20.54	21.12	641381
2022-12-22	20.90	21.27	20.83	21.26	757858
2022-12-23	21.28	21.58	21.24	21.49	451688
2022-12-27	21.22	21.60	21.17	21.46	423212
2022-12-28	21.48	21.64	21.32	21.34	468024
2022-12-29	21.40	21.82	21.29	21.73	383256
2022-12-30	21.63	21.79	21.46	21.58	405237
2023-01-03	21.67	21.86	21.32	21.57	462718
2023-01-04	21.63	22.00	21.53	21.64	588147
2023-01-05	21.63	21.63	21.21	21.59	514324
2023-01-06	21.79	22.27	21.75	22.22	396697
2023-01-09	22.27	22.33	21.90	21.99	384773
2023-01-10	22.01	22.39	21.92	22.24	464102
2023-01-11	22.34	22.39	22.09	22.36	336489
2023-01-12	22.54	22.92	22.41	22.83	436812
2023-01-13	22.60	23.00	22.36	22.87	366427
2023-01-17	22.90	23.34	22.52	23.05	448874
2023-01-18	22.90	23.11	22.23	22.28	733020
2023-01-19	22.17	22.23	21.82	22.21	501483
2023-01-20	22.36	22.87	22.21	22.87	634252
2023-01-23	22.91	23.10	22.78	23.00	420433
2023-01-24	23.25	23.25	20.83	20.91	1073514
2023-01-25	20.70	21.66	20.43	21.65	619175
2023-01-26	21.82	21.92	21.33	21.55	438386
2023-01-27	21.46	21.91	21.37	21.85	337736
2023-01-30	21.82	21.95	21.52	21.53	387871
2023-01-31	21.50	22.32	21.49	22.31	588877
2023-02-01	22.27	23.04	21.95	22.56	681340
2023-02-02	22.38	23.24	22.38	23.20	530503
2023-02-03	23.17	23.60	23.14	23.51	627247
2023-02-06	23.38	23.50	22.86	23.13	379661
2023-02-07	22.98	23.60	22.85	23.52	414439
2023-02-08	23.39	23.68	22.93	23.29	376783
2023-02-09	23.31	23.40	22.71	22.74	324296
2023-02-10	22.75	22.87	22.47	22.47	403555
2023-02-13	22.47	22.86	22.36	22.79	288465
2023-02-14	22.72	22.94	22.48	22.71	296661
2023-02-15	22.48	23.22	22.44	23.22	346286
2023-02-16	22.99	22.99	22.54	22.60	348370
2023-02-17	22.62	22.84	22.36	22.66	383746
2023-02-21	22.53	22.63	22.08	22.23	319525
2023-02-22	22.17	22.40	22.01	22.14	638927
2023-02-23	22.27	22.74	22.22	22.58	359408
2023-02-24	22.41	22.43	22.19	22.40	368825
2023-02-27	22.51	22.70	22.27	22.38	203576
2023-02-28	22.36	22.53	22.23	22.23	343685
2023-03-01	21.99	22.24	21.91	22.13	323962
2023-03-02	21.97	21.97	21.44	21.69	311783
2023-03-03	21.97	21.98	21.53	21.88	335646
2023-03-06	21.87	21.97	21.33	21.51	524671
2023-03-07	21.41	21.51	21.00	21.01	466485
2023-03-08	21.03	21.09	20.65	21.02	401308
2023-03-09	20.83	20.97	19.55	19.59	520203
2023-03-10	19.06	19.98	18.59	19.46	922049
2023-03-13	18.19	20.23	16.95	18.96	1749731
2023-03-14	21.11	21.11	18.54	18.94	1568749
2023-03-15	17.83	18.97	17.83	18.73	1225470
2023-03-16	18.44	19.48	18.05	19.30	1259026
2023-03-17	18.91	19.08	17.80	18.09	2541276
2023-03-20	18.86	19.10	18.03	18.11	1053509
2023-03-21	18.93	19.25	18.74	19.08	1139902
2023-03-22	19.09	19.18	18.01	18.07	703926
2023-03-23	18.16	18.16	17.16	17.23	666469
2023-03-24	17.00	18.00	17.00	17.90	725698
2023-03-27	18.48	18.48	17.91	17.93	449871
2023-03-28	17.83	18.09	17.53	17.70	579771
2023-03-29	17.97	18.18	17.60	17.88	443979
2023-03-30	18.14	18.34	17.24	17.29	404078
2023-03-31	17.42	17.63	17.23	17.49	556746
2023-04-03	17.54	18.26	17.24	17.34	479236
2023-04-04	17.38	17.38	16.43	16.87	879210
2023-04-05	16.63	16.79	16.50	16.63	636498
2023-04-06	16.65	17.02	16.62	17.01	514538
2023-04-10	16.84	17.28	16.79	17.12	664802
2023-04-11	17.12	17.21	16.97	17.02	358589
2023-04-12	17.17	17.25	16.64	16.71	295617
2023-04-13	16.70	17.20	16.57	17.05	398648
2023-04-14	17.36	17.37	16.34	16.58	591648
2023-04-17	16.66	16.98	16.35	16.97	641955
2023-04-18	16.97	16.97	16.07	16.23	617422
2023-04-19	16.28	16.87	16.17	16.79	782419
2023-04-20	16.63	16.73	16.34	16.62	547155
2023-04-21	16.56	16.62	16.33	16.54	391447
2023-04-24	16.54	16.86	16.41	16.45	545285
2023-04-25	15.34	16.23	15.00	15.47	1048531
2023-04-26	15.45	15.92	15.41	15.69	697088
2023-04-27	15.86	16.23	15.69	16.22	723102
2023-04-28	16.25	16.85	16.10	16.71	637622
2023-05-01	16.68	16.74	16.27	16.41	543857
2023-05-02	16.33	16.52	15.03	15.53	839484
2023-05-03	15.66	16.62	15.60	15.77	1059069
2023-05-04	15.45	15.93	14.99	15.70	794337
2023-05-05	16.50	16.50	15.63	16.01	780784
2023-05-08	16.16	16.31	15.33	15.56	761496
2023-05-09	15.43	15.58	14.89	15.09	709717
2023-05-10	15.43	15.46	14.94	15.18	502596
2023-05-11	15.00	15.34	14.75	14.95	790643
2023-05-12	15.11	15.17	14.68	15.14	809656
2023-05-15	15.15	15.63	15.09	15.60	708748
2023-05-16	15.58	15.84	15.25	15.25	454382
2023-05-17	15.56	16.57	15.41	16.49	606974
2023-05-18	16.43	16.64	16.16	16.49	486575
2023-05-19	16.72	16.78	15.82	16.19	794943
2023-05-22	16.41	16.87	16.11	16.77	360188
2023-05-23	16.73	17.59	16.71	17.06	412351
2023-05-24	16.88	17.08	16.63	16.81	296377
2023-05-25	16.53	16.82	16.36	16.72	382434
2023-05-26	16.67	16.98	16.31	16.94	320451
2023-05-30	16.98	17.12	16.56	16.92	470238
2023-05-31	16.76	16.99	16.19	16.27	666630
2023-06-01	16.34	17.00	16.13	16.71	440861
2023-06-02	17.04	17.98	16.94	17.88	744308
2023-06-05	17.71	17.72	16.96	17.18	648019
2023-06-06	17.16	18.60	17.16	18.25	645566
2023-06-07	18.56	19.11	18.13	18.88	825243
2023-06-08	18.76	19.24	18.18	18.62	542967
2023-06-09	18.60	18.66	18.28	18.40	380304
2023-06-12	18.42	18.89	18.14	18.25	566177
2023-06-13	18.31	18.83	18.23	18.65	591990
2023-06-14	18.49	18.71	17.90	18.02	575394
2023-06-15	17.96	18.56	17.94	18.47	537929
2023-06-16	18.61	18.81	18.05	18.28	1573454
2023-06-20	18.26	18.28	18.00	18.12	588500
2023-06-21	17.98	18.16	17.83	17.85	442072
2023-06-22	17.79	17.79	17.31	17.48	743317
2023-06-23	17.23	17.58	17.00	17.12	1290150
2023-06-26	17.13	17.57	17.01	17.25	465087
2023-06-27	17.27	17.89	17.17	17.49	531274
2023-06-28	17.34	17.34	16.97	17.14	535119
2023-06-29	17.35	17.70	17.35	17.64	405536
2023-06-30	17.77	17.80	17.23	17.25	383282
2023-07-03	17.28	17.86	17.28	17.61	206732
2023-07-05	17.51	17.55	17.09	17.34	553601
2023-07-06	17.06	17.60	16.61	16.79	583206
2023-07-07	16.81	17.36	16.76	17.21	385328
2023-07-10	17.09	17.50	17.08	17.20	555213
2023-07-11	17.36	17.48	17.16	17.38	391781
2023-07-12	17.78	17.92	17.52	17.64	498299
2023-07-13	17.71	18.08	17.70	17.93	503959
2023-07-14	18.14	18.14	17.39	17.52	395440
2023-07-17	17.49	18.14	17.49	18.05	477259
2023-07-18	18.05	18.85	18.05	18.80	505317
2023-07-19	18.89	19.56	18.62	19.49	620633
2023-07-20	19.49	19.49	18.96	19.42	447543
2023-07-21	19.57	19.57	19.11	19.23	381012
2023-07-24	19.19	19.87	19.13	19.74	632786
2023-07-25	19.95	19.96	19.03	19.35	522506
2023-07-26	19.70	20.10	19.66	19.85	634178
2023-07-27	20.00	20.09	19.32	19.61	710832
2023-07-28	19.94	20.02	19.69	19.84	374659
2023-07-31	19.84	20.23	19.78	20.19	615294
2023-08-01	20.16	20.19	19.70	19.87	536997
2023-08-02	19.59	19.80	19.42	19.70	460483
2023-08-03	19.66	19.94	19.42	19.69	345644
2023-08-04	19.61	19.83	19.46	19.52	328533
2023-08-07	19.56	19.75	19.40	19.70	300842
2023-08-08	19.17	19.56	18.66	19.46	446899
2023-08-09	19.36	19.42	19.16	19.25	345744
2023-08-10	19.31	19.62	19.09	19.18	372256
2023-08-11	19.08	19.37	19.08	19.21	341103
2023-08-14	19.03	19.03	18.70	18.83	359999
2023-08-15	18.54	18.59	18.09	18.20	409353
2023-08-16	18.13	18.40	18.02	18.05	362661
2023-08-17	18.11	18.29	18.06	18.12	372507
2023-08-18	17.95	18.27	17.95	18.07	460984
2023-08-21	18.10	18.22	17.63	17.71	344249
2023-08-22	17.68	17.86	17.14	17.16	365061
2023-08-23	17.19	17.46	17.01	17.38	288938
2023-08-24	17.29	17.77	17.29	17.57	375200
2023-08-25	17.60	17.74	17.14	17.42	280419
2023-08-28	17.53	17.77	17.51	17.58	276382
2023-08-29	17.58	17.87	17.38	17.76	224406
2023-08-30	17.71	17.86	17.57	17.75	256843
2023-08-31	17.73	17.92	17.64	17.82	469280
2023-09-01	17.94	18.43	17.94	18.36	379018
2023-09-05	18.27	18.27	17.52	17.53	533378
2023-09-06	17.56	17.69	17.04	17.19	440559
2023-09-07	17.11	17.29	16.86	17.07	539105
2023-09-08	17.06	17.18	16.81	17.17	374312
2023-09-11	17.15	17.15	17.15	17.15	86407
2023-09-12	17.14	17.38	17.02	17.24	393496
2023-09-13	17.28	17.32	16.94	17.31	461311
2023-09-14	17.34	17.68	17.28	17.66	698091
2023-09-15	17.60	17.78	17.40	17.52	2401580
2023-09-18	17.55	17.55	17.05	17.13	437337
2023-09-19	17.17	17.35	16.97	17.01	392760
2023-09-20	17.13	17.32	16.76	16.77	302254
2023-09-21	16.64	16.81	16.49	16.51	352364
2023-09-22	16.56	16.65	16.37	16.45	367188
2023-09-25	16.39	16.70	16.33	16.68	459784
2023-09-26	16.46	16.87	16.30	16.37	589243
2023-09-27	16.52	16.60	16.22	16.29	589505
2023-09-28	16.36	16.69	16.34	16.50	780364
2023-09-29	16.64	17.14	16.63	16.96	643763
2023-10-02	16.95	17.01	16.44	16.56	615413
2023-10-03	16.39	16.46	16.19	16.34	443384
2023-10-04	16.33	16.54	16.15	16.46	424972
2023-10-05	16.46	16.79	16.36	16.72	582576
2023-10-06	16.50	16.93	16.27	16.77	415870
2023-10-09	16.59	16.81	16.48	16.67	350867
2023-10-10	16.74	16.94	16.71	16.77	379528
2023-10-11	16.78	17.06	16.61	16.72	392229
2023-10-12	16.74	16.74	16.22	16.40	382822
2023-10-13	16.58	16.58	16.00	16.08	496357
2023-10-16	16.19	16.48	16.19	16.32	519068
2023-10-17	16.22	16.79	16.22	16.56	966764
2023-10-18	16.41	16.41	16.02	16.16	446593
2023-10-19	16.21	16.48	15.94	15.99	594558
2023-10-20	16.03	16.03	15.44	15.47	870693
2023-10-23	15.44	15.67	15.33	15.35	624326
2023-10-24	15.38	15.66	14.33	14.48	687158
2023-10-25	14.19	14.39	13.36	14.10	1060424
2023-10-26	14.20	14.80	14.20	14.62	667358
2023-10-27	14.60	14.60	14.08	14.21	522978
2023-10-30	14.38	14.56	14.19	14.40	601087
2023-10-31	14.41	15.29	14.14	14.21	387361
2023-11-01	14.27	14.50	14.07	14.44	411655
2023-11-02	14.57	15.15	14.57	15.14	536772
2023-11-03	15.64	16.08	15.60	15.71	573038
2023-11-06	15.71	15.89	15.47	15.54	440621
2023-11-07	15.46	15.78	15.29	15.42	434311
2023-11-08	15.40	15.40	14.97	15.10	404100
2023-11-09	15.11	15.15	14.67	14.84	632006
2023-11-10	15.08	15.08	14.61	14.85	452721
2023-11-13	14.72	15.26	14.59	15.19	761286
2023-11-14	15.84	16.59	15.73	16.32	646127
2023-11-15	16.27	16.70	16.27	16.63	561266
2023-11-16	16.66	16.71	16.26	16.41	337582
2023-11-17	16.59	16.69	16.42	16.51	702018
2023-11-20	16.49	16.50	16.21	16.43	381608
2023-11-21	16.40	16.40	16.00	16.16	482284
2023-11-22	16.37	16.38	16.06	16.20	298571
2023-11-24	16.26	16.40	16.07	16.16	133813
2023-11-27	16.06	16.09	15.88	15.99	277017
2023-11-28	15.94	16.03	15.72	16.01	389521
2023-11-29	16.06	16.54	16.06	16.18	470802
2023-11-30	16.21	16.23	15.91	15.99	442362
2023-12-01	15.95	16.98	15.85	16.76	562119
2023-12-04	16.58	17.03	16.55	16.98	446449
2023-12-05	16.92	17.04	16.68	17.02	374108
2023-12-06	17.25	17.79	17.09	17.13	504426
2023-12-07	17.23	17.72	17.12	17.72	458981
2023-12-08	17.76	18.04	17.56	17.79	500930
2023-12-11	17.73	17.98	17.53	17.70	470172
2023-12-12	17.65	17.77	17.49	17.52	580662
2023-12-13	17.66	18.88	17.45	18.86	827166
2023-12-14	19.00	19.66	18.90	19.20	1272300
2023-12-15	19.18	19.43	18.82	19.37	2918705
2023-12-18	19.51	19.88	19.19	19.54	697242
2023-12-19	19.68	20.08	19.41	19.85	767048
2023-12-20	19.84	20.45	19.53	19.55	829218
2023-12-21	19.71	19.84	19.52	19.81	334822
2023-12-22	20.01	20.34	19.05	19.88	397971
2023-12-26	19.98	20.46	19.58	20.28	342351
2023-12-27	20.41	20.55	20.26	20.38	426059
2023-12-28	20.23	20.44	20.15	20.31	372994
2023-12-29	20.21	20.22	19.81	19.84	399584
2024-01-02	19.71	20.18	18.92	19.78	563315
2024-01-03	19.55	19.56	18.06	19.03	621709
2024-01-04	19.15	19.32	18.86	18.90	488159
2024-01-05	18.75	19.33	18.75	19.08	449984
2024-01-08	19.01	19.33	18.88	19.32	393808
2024-01-09	19.05	19.16	18.93	19.02	365983
2024-01-10	18.90	18.99	18.72	18.95	257298
2024-01-11	18.76	18.94	18.33	18.77	468727
2024-01-12	19.00	19.12	18.44	18.69	350815
2024-01-16	18.40	18.73	18.25	18.52	444700
2024-01-17	18.15	18.64	18.05	18.39	458787
2024-01-18	18.55	18.58	18.18	18.49	397643
2024-01-19	18.64	18.93	18.38	18.92	380788
2024-01-22	19.15	19.56	19.15	19.54	703848
2024-01-23	19.70	19.70	19.05	19.20	429712
2024-01-24	19.54	20.48	19.54	20.27	1084315
2024-01-25	20.50	20.80	19.94	20.35	848779
2024-01-26	20.61	20.82	20.13	20.22	581405
2024-01-29	20.22	20.44	20.04	20.43	734411
2024-01-30	20.23	20.32	20.07	20.13	390914
2024-01-31	19.67	19.91	19.01	19.01	657738
2024-02-01	19.23	19.32	18.19	18.59	713428
2024-02-02	18.18	18.67	18.11	18.41	640573
2024-02-05	18.15	18.35	18.01	18.17	553866
2024-02-06	18.17	18.43	17.86	17.95	524497
2024-02-07	17.96	17.96	17.47	17.77	490212
2024-02-08	17.70	17.88	17.54	17.68	502496
2024-02-09	17.75	18.21	17.52	18.20	586683
2024-02-12	18.23	18.96	18.20	18.64	814717
2024-02-13	17.95	18.09	17.48	17.84	797943
2024-02-14	18.09	18.30	17.73	18.05	396253
2024-02-15	18.11	18.98	17.92	18.79	505354
2024-02-16	18.56	18.85	18.36	18.78	556347
2024-02-20	18.48	18.84	18.48	18.77	647149
2024-02-21	18.74	18.82	18.57	18.81	742564
2024-02-22	18.67	18.86	18.55	18.80	534469
2024-02-23	18.80	19.12	18.67	18.91	393994
2024-02-26	18.75	18.97	18.65	18.93	756017
2024-02-27	18.98	19.20	18.68	19.07	739318
2024-02-28	18.91	19.19	18.85	18.94	640022
2024-02-29	19.32	19.65	18.98	19.20	835407
2024-03-01	19.09	19.11	18.68	19.05	429877
2024-03-04	19.01	19.39	18.78	18.78	624407
2024-03-05	18.73	19.78	18.57	19.78	643069
2024-03-06	19.76	20.39	19.34	19.91	760388
2024-03-07	20.15	20.26	19.66	19.72	406415
2024-03-08	20.00	20.10	19.63	19.72	369837
2024-03-11	19.57	19.73	19.51	19.58	357121
2024-03-12	19.52	19.52	19.13	19.16	416085
2024-03-13	19.07	19.30	18.82	18.92	323478
2024-03-14	18.58	18.75	17.95	18.07	458114
2024-03-15	17.98	18.46	17.98	18.41	1408753
2024-03-18	18.42	18.43	18.09	18.13	549455
2024-03-19	18.14	18.35	18.09	18.15	619042
2024-03-20	18.15	19.13	18.06	18.84	415076
2024-03-21	18.90	19.25	18.82	19.06	401303
2024-03-22	19.14	19.24	18.62	18.66	354515
2024-03-25	18.72	18.92	18.54	18.65	234785
2024-03-26	18.74	18.74	18.34	18.48	259495
2024-03-27	18.67	19.35	18.67	19.34	362532
2024-03-28	19.26	19.54	19.21	19.46	672692
2024-04-01	19.55	19.55	19.15	19.29	569678
2024-04-02	19.06	19.21	18.75	18.97	522870
2024-04-03	18.74	19.06	18.74	18.79	351627
2024-04-04	18.92	19.23	18.82	18.96	546820
2024-04-05	18.83	19.07	18.71	18.95	412221
2024-04-08	19.06	19.37	19.00	19.20	216259
2024-04-09	19.24	19.50	19.19	19.48	183398
2024-04-10	18.74	18.76	17.96	18.14	475271
2024-04-11	18.24	18.32	17.92	18.17	353941
2024-04-12	17.92	18.17	17.89	18.13	312708
2024-04-15	18.18	18.36	17.65	17.81	414375
2024-04-16	17.73	17.83	17.49	17.49	312179
2024-04-17	17.71	17.78	17.44	17.46	339306
2024-04-18	17.46	17.79	17.43	17.69	436578
2024-04-19	17.60	18.44	17.47	18.40	534553
2024-04-22	18.39	18.76	18.35	18.49	314598
2024-04-23	18.48	19.00	18.46	18.81	372879
2024-04-24	18.00	18.62	17.84	18.23	693979
2024-04-25	17.50	17.94	17.04	17.85	571715
2024-04-26	17.63	17.97	17.47	17.50	460816
2024-04-29	17.66	17.72	17.49	17.51	404659
2024-04-30	17.26	17.44	17.08	17.09	416322
2024-05-01	17.25	17.68	17.15	17.33	363686
2024-05-02	17.52	17.78	17.46	17.70	318260
2024-05-03	18.07	18.18	17.76	17.98	315358
2024-05-06	18.06	18.20	17.92	17.96	274220
2024-05-07	18.01	18.12	17.81	17.83	228744
2024-05-08	17.62	17.97	17.62	17.91	235623
2024-05-09	17.98	18.11	17.80	18.08	362153
2024-05-10	18.05	18.05	17.75	17.94	337012
2024-05-13	18.03	18.10	17.90	17.93	315806
2024-05-14	18.18	18.26	17.90	18.11	263658
2024-05-15	18.32	18.40	18.04	18.31	337279
2024-05-16	18.22	18.45	18.13	18.38	486230
2024-05-17	18.50	18.56	18.36	18.43	331632
2024-05-20	18.42	18.53	18.15	18.17	460790
2024-05-21	18.14	18.36	18.06	18.18	271380
2024-05-22	18.14	18.20	17.82	18.00	465166
2024-05-23	18.03	18.03	17.38	17.52	411648
2024-05-24	17.66	17.81	17.41	17.65	283187
2024-05-28	17.64	17.73	17.17	17.21	423458
2024-05-29	16.90	17.07	16.65	16.97	332412
2024-05-30	17.15	17.35	17.07	17.26	401597
2024-05-31	17.29	17.60	17.26	17.38	464068
2024-06-03	17.56	17.57	16.95	17.03	297658
2024-06-04	16.85	17.01	16.72	16.73	364446
2024-06-05	16.87	17.23	16.51	16.81	482814
2024-06-06	16.84	16.95	16.68	16.86	414747
2024-06-07	16.63	16.82	16.63	16.74	403378
2024-06-10	16.61	16.62	16.33	16.48	487627
2024-06-11	16.35	16.47	16.20	16.35	447804
2024-06-12	16.90	17.21	16.64	16.85	432559
2024-06-13	16.83	16.98	16.49	16.66	390100
2024-06-14	16.17	16.38	16.17	16.26	329856
2024-06-17	16.23	16.41	16.03	16.41	344355
2024-06-18	16.47	16.72	16.43	16.51	337090
2024-06-20	16.45	16.61	16.36	16.49	390675
2024-06-21	16.49	16.49	16.29	16.43	1660616
2024-06-24	16.59	17.08	16.52	16.96	486473
2024-06-25	16.83	16.94	16.65	16.69	346656
2024-06-26	16.56	16.87	16.51	16.84	370603
2024-06-27	16.89	17.11	16.63	17.08	356584
2024-06-28	17.29	17.70	17.28	17.58	1089744
2024-07-01	17.51	17.81	17.34	17.47	525589
2024-07-02	17.38	17.70	17.38	17.63	510461
2024-07-03	17.66	17.66	17.29	17.30	248312
2024-07-05	17.30	17.34	17.03	17.05	298005
2024-07-08	17.24	17.35	17.05	17.13	356891
2024-07-09	17.10	17.51	17.01	17.50	405710
2024-07-10	17.56	17.96	17.50	17.90	384080
2024-07-11	18.11	18.95	18.05	18.87	744643
2024-07-12	19.00	19.11	18.75	18.81	718890
2024-07-15	19.08	19.73	19.07	19.65	1232824
2024-07-16	19.87	20.62	19.72	20.51	1145040
2024-07-17	20.14	21.31	20.14	21.28	965339
2024-07-18	21.12	21.58	20.63	20.73	675541
2024-07-19	20.77	21.22	20.64	20.75	573417
2024-07-22	20.57	21.25	20.45	21.21	446243
2024-07-23	20.91	21.79	20.90	21.50	1134046
2024-07-24	21.49	21.81	21.06	21.10	722324
2024-07-25	21.26	22.11	21.08	21.81	834687
2024-07-26	21.94	22.29	21.56	21.90	719457
2024-07-29	21.74	21.90	21.25	21.27	673397
2024-07-30	21.43	21.71	21.15	21.45	513696
2024-07-31	21.36	22.14	21.20	21.53	853914
2024-08-01	21.53	21.53	20.28	20.53	665294
2024-08-02	19.70	20.03	19.52	19.87	626354
2024-08-05	18.85	19.36	18.43	19.26	818276
2024-08-06	19.19	19.58	18.95	19.38	587258
2024-08-07	19.65	19.77	19.24	19.34	649450
2024-08-08	19.58	19.67	19.20	19.45	555608
2024-08-09	19.37	19.49	19.19	19.45	434272
2024-08-12	19.61	19.82	19.04	19.13	363322
2024-08-13	19.42	19.47	19.00	19.39	544568
2024-08-14	19.45	19.45	19.09	19.41	282556
2024-08-15	19.29	20.24	19.29	19.84	426401
2024-08-16	19.78	20.38	19.68	20.14	459573
2024-08-19	20.18	20.43	20.10	20.40	339323
2024-08-20	20.38	20.38	19.92	19.93	307045
2024-08-21	20.02	20.16	19.81	20.10	264567
2024-08-22	20.12	20.33	19.78	20.19	237315
2024-08-23	20.35	21.62	20.18	21.30	795174
2024-08-26	21.67	21.67	21.09	21.10	425029
2024-08-27	21.00	21.02	20.70	20.82	310550
2024-08-28	20.65	21.22	20.58	21.12	306881
2024-08-29	21.33	21.35	20.88	21.11	354505
2024-08-30	21.23	21.45	21.07	21.42	489295
2024-09-03	21.18	21.48	21.01	21.16	423053
2024-09-04	21.05	21.36	20.74	20.88	384285
2024-09-05	21.12	21.16	20.53	20.71	265808
2024-09-06	20.86	20.89	20.27	20.41	340672
2024-09-09	20.43	20.70	20.11	20.54	530737
2024-09-10	20.64	20.66	19.93	20.48	612941
2024-09-11	20.20	20.41	19.75	20.33	537648
2024-09-12	20.49	20.52	20.19	20.44	339263
2024-09-13	20.52	20.95	20.38	20.93	422281
2024-09-16	20.94	21.27	20.62	21.14	427304
2024-09-17	21.38	21.92	21.23	21.35	598961
2024-09-18	21.39	22.45	21.01	21.50	637292
2024-09-19	22.07	22.18	21.60	22.07	588903
2024-09-20	21.93	22.06	21.56	21.60	2507432
2024-09-23	21.76	21.80	21.50	21.56	496946
2024-09-24	21.51	21.68	21.39	21.51	886744
2024-09-25	21.54	21.55	21.10	21.16	604296
2024-09-26	21.58	21.68	21.29	21.32	803341
2024-09-27	21.54	21.61	21.16	21.16	512488
2024-09-30	21.12	21.67	21.08	21.54	421105
2024-10-01	21.42	21.51	20.87	21.22	675923
2024-10-02	21.26	21.56	20.91	21.00	390543
2024-10-03	20.87	21.21	20.78	21.15	576119
2024-10-04	21.53	21.73	21.34	21.51	468044
2024-10-07	21.42	21.51	21.29	21.40	431900
2024-10-08	21.50	21.57	21.12	21.27	499727
2024-10-09	21.33	21.85	21.20	21.66	600849
2024-10-10	21.48	21.62	21.26	21.61	379382
2024-10-11	21.77	22.46	21.66	22.28	581127
2024-10-14	22.28	22.78	22.14	22.67	385235
2024-10-15	22.84	23.55	22.62	23.05	770521
2024-10-16	23.19	23.68	23.19	23.30	702551
2024-10-17	23.24	23.56	23.16	23.30	768971
2024-10-18	22.36	23.57	21.90	23.28	757191
2024-10-21	23.74	23.74	22.72	22.77	868534
2024-10-22	22.75	23.17	22.59	23.11	516096
2024-10-23	22.99	23.33	22.96	23.30	488918
2024-10-24	23.33	23.50	22.98	23.45	490421
2024-10-25	23.62	23.64	22.88	22.99	400667
2024-10-28	23.19	23.68	23.19	23.58	400971
2024-10-29	23.40	23.63	23.20	23.53	341986
2024-10-30	23.44	24.14	23.41	23.64	487323
2024-10-31	23.69	23.73	23.20	23.20	382728
2024-11-01	23.24	23.46	22.73	23.31	420243
2024-11-04	23.17	23.22	22.63	22.99	422159
2024-11-05	23.01	23.43	22.95	23.31	431045
2024-11-06	25.00	25.95	24.95	25.53	2745034
2024-11-07	25.23	25.26	24.38	24.65	1253273
2024-11-08	24.86	25.00	24.53	24.69	1079425
2024-11-11	25.00	25.56	24.99	25.18	1404930
2024-11-12	24.87	25.55	24.65	24.98	765778
2024-11-13	25.10	25.42	24.73	24.78	790734
2024-11-14	24.78	24.94	24.48	24.52	518585
2024-11-15	24.67	24.76	24.16	24.49	636831
2024-11-18	24.40	24.63	24.30	24.30	395151
2024-11-19	23.87	24.20	23.64	24.07	659703
2024-11-20	23.99	24.16	23.84	24.11	428395
2024-11-21	24.25	24.59	24.15	24.20	686103
2024-11-22	24.33	24.90	24.18	24.83	729492
2024-11-25	25.00	25.52	24.85	24.86	1212668
2024-11-26	24.82	24.98	24.67	24.71	450621
2024-11-27	24.94	25.12	24.64	24.67	375296
2024-11-29	24.91	24.91	24.29	24.46	381910
2024-12-02	24.52	24.83	24.23	24.50	661946
2024-12-03	24.47	24.62	24.24	24.42	486699
2024-12-04	24.45	24.65	24.33	24.48	393618
2024-12-05	24.49	24.68	24.19	24.21	328357
2024-12-06	24.30	24.35	24.04	24.24	435727
2024-12-09	24.41	24.49	24.13	24.14	482285
2024-12-10	24.14	24.50	23.90	24.05	467311
2024-12-11	24.35	24.51	24.09	24.18	701672
2024-12-12	24.17	24.29	23.86	23.93	484187
2024-12-13	23.64	23.80	23.56	23.77	466904
2024-12-16	23.75	23.92	23.55	23.87	752554
2024-12-17	23.68	23.88	23.27	23.39	796640
2024-12-18	23.61	23.72	21.92	22.19	1143023
2024-12-19	22.43	22.74	21.97	22.13	856888
2024-12-20	21.91	22.57	21.91	22.49	3138462
2024-12-23	22.31	22.43	22.19	22.42	489960
2024-12-24	22.41	22.51	22.27	22.50	214932
2024-12-26	22.33	22.62	22.22	22.58	337653
2024-12-27	22.39	22.58	22.06	22.35	476690
2024-12-30	22.25	22.43	22.05	22.30	375300
2024-12-31	21.10	22.54	21.10	22.18	425546
2025-01-02	22.30	22.50	21.66	21.70	454368
2025-01-03	21.80	21.99	21.40	21.93	485553
2025-01-06	21.93	22.34	21.79	21.96	601707
2025-01-07	22.00	22.17	21.56	21.84	907788
2025-01-08	21.62	21.90	21.54	21.82	528866
2025-01-10	21.34	21.38	20.69	20.96	727840
2025-01-13	20.82	21.25	20.82	21.22	636307
2025-01-14	21.45	22.10	21.38	22.07	568699
2025-01-15	22.75	22.89	22.19	22.43	505139
2025-01-16	22.33	22.45	22.13	22.37	533796
2025-01-17	22.64	22.74	22.45	22.72	622282
2025-01-21	22.86	23.12	22.76	22.79	803008
2025-01-22	22.64	22.95	22.16	22.36	967925
2025-01-23	22.23	22.54	22.09	22.40	702348
2025-01-24	22.32	22.60	22.25	22.53	526992
2025-01-27	22.61	23.13	22.57	22.88	559586
2025-01-28	22.83	23.04	22.75	22.83	476574
2025-01-29	22.69	23.10	22.38	22.59	533902
2025-01-30	22.81	23.04	22.58	22.77	469234
2025-01-31	22.71	23.02	22.59	22.72	532772
2025-02-03	22.11	22.65	21.83	22.30	504362
2025-02-04	22.19	23.04	22.18	22.99	431217
2025-02-05	23.07	23.19	22.79	23.18	350385
2025-02-06	23.26	23.44	23.11	23.30	394918
2025-02-07	23.27	23.27	22.61	22.92	622286
2025-02-10	22.96	22.96	22.69	22.74	406782
2025-02-11	22.54	23.23	22.53	23.13	404589
2025-02-12	22.80	22.90	22.49	22.51	408011
2025-02-13	22.63	22.75	22.40	22.72	484898
2025-02-14	22.86	23.05	22.39	22.49	408797
2025-02-18	22.41	22.76	22.32	22.57	416282
2025-02-19	22.31	22.46	22.24	22.30	403741
2025-02-20	22.17	22.27	21.75	21.91	389248
2025-02-21	22.07	22.07	21.54	21.65	672274
2025-02-24	21.77	21.85	21.41	21.43	544972
2025-02-25	21.62	21.80	21.42	21.50	613299
2025-02-26	21.42	21.65	21.22	21.52	530184
2025-02-27	21.43	21.76	21.43	21.69	443923
2025-02-28	21.74	22.00	21.74	21.97	633873
2025-03-03	21.94	22.34	21.63	21.82	769973
2025-03-04	21.59	21.59	20.88	20.98	764002
2025-03-05	21.01	21.39	20.59	20.90	581817
2025-03-06	20.71	20.78	20.39	20.60	660765
2025-03-07	20.61	20.96	20.23	20.56	1380418
2025-03-10	20.27	20.41	19.75	19.95	768154
2025-03-11	20.01	20.25	19.67	19.68	1078439
2025-03-12	19.87	20.25	19.66	20.03	1257572
2025-03-13	20.13	20.58	19.99	20.20	916411
2025-03-14	20.21	20.39	20.07	20.39	594833
2025-03-17	20.43	20.67	20.37	20.63	974000
2025-03-18	20.87	20.87	20.42	20.70	753268
2025-03-19	20.70	20.99	20.60	20.66	733889
2025-03-20	20.48	20.87	20.48	20.50	580239
2025-03-21	20.46	20.65	20.20	20.39	2465098
2025-03-24	20.74	20.99	20.61	20.89	500299
2025-03-25	20.98	21.03	20.73	20.75	411382
2025-03-26	20.83	21.09	20.63	20.75	370214
2025-03-27	20.74	20.83	20.54	20.78	477139
2025-03-28	20.82	20.85	20.38	20.47	529500
2025-03-31	20.27	20.82	20.21	20.53	715888
2025-04-01	20.43	20.79	20.05	20.39	782184
2025-04-02	20.15	20.56	20.13	20.55	635353
2025-04-03	19.66	19.97	18.82	18.84	1044957
2025-04-04	18.12	18.44	17.65	18.26	814907
2025-04-07	17.66	19.04	17.38	18.23	928879
2025-04-08	18.68	19.22	17.79	18.05	742851
2025-04-09	17.76	19.28	17.45	18.90	1162535
2025-04-10	18.46	18.54	17.35	17.87	1139336
2025-04-11	17.65	17.97	17.42	17.82	760440
2025-04-14	18.01	18.12	17.54	18.01	852073
2025-04-15	18.03	18.47	18.03	18.28	578029
2025-04-16	18.22	18.43	17.98	18.11	1054019
2025-04-17	17.26	17.82	17.20	17.39	1409236
2025-04-21	17.40	17.81	17.22	17.41	802219
2025-04-22	17.60	18.02	17.44	17.93	620100
2025-04-23	18.33	18.62	17.99	18.15	715128
2025-04-24	18.17	18.69	18.05	18.67	658400
2025-04-25	18.43	18.62	18.19	18.48	524028
2025-04-28	18.42	18.58	18.30	18.55	437971
2025-04-29	18.49	18.85	18.36	18.76	566498
2025-04-30	18.43	18.77	18.23	18.66	563066
2025-05-01	18.67	18.99	18.49	18.85	490879
2025-05-02	19.08	19.30	18.96	19.24	393098
2025-05-05	19.12	19.44	19.01	19.25	430455
2025-05-06	19.03	19.21	18.81	19.06	394563
2025-05-07	19.22	19.31	18.97	19.03	421410
2025-05-08	19.15	19.53	19.01	19.39	429214
2025-05-09	19.46	19.49	19.26	19.38	472993
2025-05-12	20.12	20.45	19.82	20.19	599208
2025-05-13	20.32	20.34	20.04	20.26	342280
2025-05-14	20.12	20.27	19.44	19.98	527600
2025-05-15	20.00	20.07	19.89	19.99	369202
2025-05-16	19.93	20.01	19.70	19.94	582648
2025-05-19	19.74	19.93	19.63	19.90	368581
2025-05-20	20.20	20.20	19.64	19.68	348274
2025-05-21	19.49	19.52	18.94	18.96	562959
2025-05-22	18.92	19.09	18.80	18.89	369738
2025-05-23	18.53	18.89	18.45	18.80	510322
2025-05-27	19.07	19.29	18.82	19.21	417547
2025-05-28	19.14	19.24	18.72	18.73	384122
2025-05-29	18.77	18.89	18.62	18.89	394815
2025-05-30	18.85	18.89	18.68	18.76	491155
2025-06-02	18.71	18.71	18.31	18.53	498577
2025-06-03	18.47	18.93	18.37	18.85	427391
2025-06-04	18.85	19.28	18.53	18.55	379683
2025-06-05	18.54	18.61	18.31	18.59	511804
2025-06-06	18.93	19.03	18.72	18.96	450894
2025-06-09	19.07	19.21	18.97	18.98	509646
2025-06-10	19.00	19.40	18.94	19.26	453759
2025-06-11	19.29	19.38	18.92	19.03	631288
2025-06-12	18.92	19.02	18.70	18.99	609651
2025-06-13	18.67	18.70	18.29	18.34	660716
2025-06-16	18.54	18.59	18.21	18.24	719515
2025-06-17	18.11	18.34	18.10	18.15	752831
2025-06-18	18.09	18.47	18.04	18.20	688039
2025-06-20	18.24	18.41	18.16	18.26	1893829
2025-06-23	18.20	18.62	18.18	18.62	980066
2025-06-24	18.83	19.11	18.76	18.85	1118938
2025-06-25	18.85	18.86	18.66	18.66	668257
2025-06-26	18.80	19.10	18.69	19.03	842514
2025-06-27	19.07	19.17	18.90	18.93	1505912
2025-06-30	19.00	19.12	18.93	18.96	601814
2025-07-01	18.95	19.90	18.77	19.70	525897
2025-07-02	19.78	20.05	19.66	20.04	628610

Explore More About SFNC

Coins representing dividend payouts and trends

SFNC Dividend History

Discover Simmons First National'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

SFNC Stock Split History

Discover Simmons First National'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

SFNC Historical Prices

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

Web Analytics