SYBT Historical Prices

Summary

Key Stock Metrics

53.21

(August 13, 2024)

52-Week Low

83.67

(July 7, 2025)

52-Week High

83.67

(July 7, 2025)

All-Time High

73.02

(August 8, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-03-26	1.30	1.34	1.30	1.32	103947
1993-03-29	1.35	1.35	1.35	1.35	1875
1993-03-31	1.30	1.32	1.30	1.30	20780
1993-04-06	1.34	1.34	1.34	1.34	7546
1993-04-07	1.31	1.31	1.31	1.31	13218
1993-04-12	1.36	1.36	1.36	1.36	18889
1993-04-14	1.35	1.35	1.31	1.31	9437
1993-04-16	1.31	1.34	1.31	1.34	32123
1993-04-21	1.35	1.35	1.35	1.35	1875
1993-04-22	1.31	1.34	1.31	1.34	54809
1993-04-23	1.36	1.36	1.31	1.31	15108
1993-04-27	1.31	1.31	1.31	1.31	11327
1993-04-29	1.34	1.34	1.31	1.31	15108
1993-05-03	1.31	1.34	1.31	1.34	28342
1993-05-04	1.31	1.31	1.31	1.31	1875
1993-05-06	1.31	1.31	1.31	1.31	3765
1993-05-10	1.35	1.35	1.35	1.35	9437
1993-05-12	1.32	1.32	1.31	1.31	13218
1993-05-13	1.35	1.35	1.35	1.35	5656
1993-05-18	1.35	1.35	1.35	1.35	1875
1993-05-20	1.32	1.35	1.32	1.35	15108
1993-05-21	1.35	1.35	1.32	1.32	51028
1993-05-24	1.31	1.35	1.31	1.31	90713
1993-05-25	1.32	1.32	1.32	1.32	3765
1993-05-26	1.31	1.31	1.31	1.31	3765
1993-06-02	1.36	1.36	1.32	1.32	11327
1993-06-07	1.35	1.35	1.35	1.35	1875
1993-06-08	1.31	1.35	1.31	1.35	3765
1993-06-11	1.31	1.31	1.31	1.31	5656
1993-06-14	1.34	1.34	1.31	1.31	5656
1993-06-15	1.36	1.36	1.36	1.36	7546
1993-06-16	1.31	1.31	1.31	1.31	3765
1993-06-18	1.31	1.34	1.31	1.34	5656
1993-06-29	1.34	1.34	1.31	1.31	120946
1993-07-01	1.36	1.36	1.36	1.36	1875
1993-07-02	1.35	1.35	1.35	1.35	18889
1993-07-08	1.32	1.32	1.32	1.32	13218
1993-07-12	1.32	1.32	1.32	1.32	9437
1993-07-13	1.32	1.32	1.32	1.32	3765
1993-07-14	1.36	1.36	1.36	1.36	9437
1993-07-16	1.35	1.35	1.35	1.35	18889
1993-07-19	1.34	1.34	1.34	1.34	18889
1993-07-20	1.36	1.36	1.36	1.36	7546
1993-07-23	1.34	1.39	1.34	1.34	11327
1993-07-27	1.34	1.36	1.34	1.36	113399
1993-07-29	1.34	1.34	1.34	1.34	3765
1993-07-30	1.34	1.37	1.34	1.37	211675
1993-08-04	1.36	1.39	1.36	1.39	16999
1993-08-09	1.36	1.36	1.36	1.36	18889
1993-08-11	1.34	1.34	1.34	1.34	20780
1993-08-12	1.34	1.34	1.34	1.34	24561
1993-08-13	1.36	1.36	1.36	1.36	1875
1993-08-17	1.36	1.36	1.36	1.36	5656
1993-08-18	1.34	1.38	1.34	1.38	58575
1993-08-19	1.39	1.39	1.39	1.39	1875
1993-08-23	1.38	1.38	1.34	1.34	75589
1993-08-24	1.36	1.36	1.36	1.36	5656
1993-08-25	1.39	1.39	1.39	1.39	3765
1993-08-27	1.36	1.38	1.34	1.38	39685
1993-08-31	1.35	1.36	1.34	1.34	128508
1993-09-01	1.39	1.39	1.34	1.34	5656
1993-09-02	1.38	1.38	1.38	1.38	18889
1993-09-03	1.38	1.38	1.38	1.38	1875
1993-09-07	1.38	1.38	1.38	1.38	1875
1993-09-08	1.38	1.38	1.38	1.38	5656
1993-09-09	1.35	1.35	1.35	1.35	5656
1993-09-10	1.35	1.35	1.35	1.35	16999
1993-09-13	1.34	1.39	1.34	1.39	153085
1993-09-14	1.38	1.39	1.34	1.39	141742
1993-09-15	1.39	1.40	1.38	1.40	41575
1993-09-16	1.38	1.38	1.35	1.35	22670
1993-09-17	1.40	1.40	1.34	1.38	226799
1993-09-20	1.38	1.38	1.35	1.35	92604
1993-09-21	1.40	1.40	1.40	1.40	1875
1993-10-05	1.38	1.38	1.38	1.38	3765
1993-10-07	1.39	1.39	1.38	1.38	5656
1993-10-08	1.24	1.24	1.22	1.22	11337
1993-10-12	1.27	1.27	1.27	1.27	9438
1993-10-14	1.27	1.27	1.27	1.27	5668
1993-10-15	1.28	1.28	1.28	1.28	5668
1993-10-18	1.24	1.24	1.24	1.24	3769
1993-10-21	1.28	1.28	1.26	1.26	83146
1993-10-27	1.30	1.30	1.30	1.30	1884
1993-10-29	1.30	1.30	1.27	1.27	17006
1993-11-02	1.30	1.31	1.30	1.30	22674
1993-11-03	1.35	1.36	1.35	1.36	51018
1993-11-04	1.42	1.42	1.40	1.40	56687
1993-11-08	1.46	1.46	1.44	1.44	18891
1993-11-09	1.44	1.51	1.44	1.51	22674
1993-11-11	1.51	1.51	1.51	1.51	1884
1993-11-15	1.44	1.51	1.44	1.51	20776
1993-11-16	1.43	1.43	1.43	1.43	1884
1993-11-17	1.49	1.49	1.49	1.49	7553
1993-11-18	1.48	1.48	1.48	1.48	5668
1993-11-29	1.43	1.43	1.43	1.43	128509
1993-12-07	1.48	1.48	1.48	1.48	3769
1993-12-08	1.51	1.51	1.51	1.51	1884
1993-12-10	1.51	1.51	1.51	1.51	9438
1993-12-14	1.51	1.51	1.46	1.46	11337
1993-12-15	1.48	1.49	1.48	1.49	120956
1993-12-17	1.51	1.51	1.51	1.51	3769
1993-12-20	1.51	1.51	1.51	1.51	1884
1993-12-21	1.51	1.51	1.51	1.51	11337
1993-12-23	1.51	1.51	1.46	1.46	3769
1993-12-27	1.53	1.53	1.53	1.53	1884
1994-01-03	1.51	1.51	1.51	1.51	1884
1994-01-04	1.51	1.51	1.47	1.47	3769
1994-01-05	1.53	1.53	1.53	1.53	20776
1994-01-06	1.49	1.51	1.47	1.51	71808
1994-01-10	1.53	1.53	1.46	1.46	18891
1994-01-11	1.46	1.46	1.46	1.46	7553
1994-01-12	1.53	1.53	1.53	1.53	1884
1994-01-13	1.48	1.53	1.48	1.53	11337
1994-01-19	1.49	1.49	1.46	1.46	7553
1994-01-20	1.53	1.53	1.53	1.53	1884
1994-01-21	1.53	1.53	1.53	1.53	22674
1994-01-26	1.48	1.53	1.48	1.53	18891
1994-01-31	1.53	1.53	1.53	1.53	1884
1994-02-04	1.53	1.53	1.46	1.46	13222
1994-02-07	1.48	1.48	1.46	1.46	5668
1994-02-10	1.53	1.53	1.53	1.53	41566
1994-02-15	1.49	1.49	1.48	1.48	22674
1994-02-16	1.53	1.53	1.49	1.49	34012
1994-02-18	1.49	1.49	1.49	1.49	1884
1994-02-23	1.49	1.49	1.49	1.49	15107
1994-02-24	1.53	1.53	1.53	1.53	3769
1994-02-28	1.53	1.53	1.53	1.53	1884
1994-03-01	1.49	1.49	1.49	1.49	7553
1994-03-02	1.48	1.48	1.48	1.48	7553
1994-03-10	1.48	1.48	1.48	1.48	1884
1994-03-11	1.48	1.53	1.48	1.48	22674
1994-03-15	1.49	1.49	1.49	1.49	3769
1994-03-17	1.51	1.51	1.51	1.51	18891
1994-03-21	1.51	1.51	1.51	1.51	9438
1994-03-22	1.48	1.53	1.48	1.53	5668
1994-03-23	1.48	1.48	1.48	1.48	3769
1994-03-25	1.48	1.53	1.48	1.51	17006
1994-03-28	1.49	1.53	1.49	1.53	60471
1994-03-29	1.52	1.52	1.52	1.52	28343
1994-03-30	1.48	1.48	1.48	1.48	18891
1994-03-31	1.48	1.53	1.48	1.53	15107
1994-04-06	1.52	1.52	1.52	1.52	20776
1994-04-08	1.49	1.49	1.49	1.49	1884
1994-04-11	1.49	1.49	1.49	1.49	1884
1994-04-13	1.53	1.53	1.53	1.53	3769
1994-04-14	1.50	1.51	1.49	1.49	32127
1994-04-18	1.49	1.53	1.49	1.53	30228
1994-04-19	1.53	1.53	1.49	1.49	37796
1994-04-21	1.52	1.53	1.51	1.53	81261
1994-04-25	1.49	1.53	1.49	1.53	18891
1994-04-26	1.51	1.51	1.51	1.51	15107
1994-04-28	1.53	1.53	1.53	1.53	9438
1994-04-29	1.49	1.51	1.49	1.51	17006
1994-05-02	1.53	1.56	1.53	1.56	11337
1994-05-03	1.56	1.56	1.55	1.55	11337
1994-05-04	1.51	1.51	1.51	1.51	11337
1994-05-06	1.49	1.49	1.49	1.49	5668
1994-05-12	1.54	1.56	1.54	1.56	11337
1994-05-17	1.49	1.49	1.49	1.49	1884
1994-05-19	1.49	1.49	1.49	1.49	3769
1994-05-23	1.53	1.53	1.53	1.53	18891
1994-05-24	1.50	1.53	1.50	1.53	45349
1994-05-25	1.49	1.49	1.49	1.49	9438
1994-05-26	1.53	1.53	1.51	1.51	18891
1994-05-31	1.56	1.56	1.56	1.56	3769
1994-06-08	1.51	1.51	1.51	1.51	13222
1994-06-09	1.56	1.56	1.52	1.52	39681
1994-06-13	1.50	1.50	1.50	1.50	9438
1994-06-15	1.57	1.57	1.57	1.57	22674
1994-06-16	1.49	1.49	1.49	1.49	1884
1994-06-17	1.49	1.49	1.49	1.49	1884
1994-06-22	1.53	1.53	1.49	1.49	26458
1994-06-28	1.49	1.49	1.49	1.49	37796
1994-06-30	1.56	1.64	1.56	1.64	306167
1994-07-01	1.60	1.65	1.60	1.60	85044
1994-07-06	1.59	1.63	1.59	1.63	28343
1994-07-08	1.63	1.63	1.63	1.63	3769
1994-07-12	1.64	1.64	1.64	1.64	22674
1994-07-20	1.57	1.60	1.57	1.60	22674
1994-07-21	1.57	1.65	1.57	1.65	5668
1994-07-26	1.57	1.57	1.57	1.57	28343
1994-07-27	1.63	1.63	1.55	1.55	9438
1994-07-29	1.63	1.63	1.63	1.63	1884
1994-08-02	1.59	1.59	1.59	1.59	7553
1994-08-17	1.60	1.60	1.60	1.60	3769
1994-08-22	1.57	1.57	1.57	1.57	1884
1994-09-08	1.56	1.62	1.56	1.57	41566
1994-09-14	1.56	1.63	1.56	1.60	83146
1994-09-16	1.62	1.63	1.59	1.63	22674
1994-09-19	1.58	1.63	1.58	1.63	32127
1994-09-26	1.59	1.59	1.56	1.56	11337
1994-09-28	1.56	1.61	1.56	1.61	20776
1994-09-29	1.63	1.63	1.61	1.61	5668
1994-09-30	1.63	1.63	1.63	1.63	22674
1994-10-03	1.51	1.51	1.51	1.51	9437
1994-10-04	1.44	1.44	1.44	1.44	34007
1994-10-05	1.48	1.51	1.48	1.49	47237
1994-10-06	1.51	1.51	1.51	1.51	26447
1994-10-20	1.56	1.56	1.52	1.52	20777
1994-10-24	1.52	1.55	1.52	1.55	20777
1994-10-26	1.51	1.51	1.51	1.51	1877
1994-10-27	1.55	1.55	1.55	1.55	5657
1994-10-31	1.56	1.56	1.56	1.56	1877
1994-11-02	1.56	1.56	1.56	1.56	1877
1994-11-09	1.55	1.55	1.55	1.55	11327
1994-11-14	1.56	1.56	1.56	1.56	7547
1994-11-16	1.51	1.51	1.51	1.51	5657
1994-12-02	1.56	1.56	1.56	1.56	9437
1994-12-06	1.53	1.55	1.53	1.55	18887
1994-12-07	1.55	1.55	1.53	1.53	3767
1994-12-22	1.51	1.51	1.51	1.51	7547
1994-12-23	1.55	1.55	1.55	1.55	3767
1994-12-28	1.55	1.55	1.55	1.55	1877
1994-12-29	1.56	1.56	1.56	1.56	3767
1995-01-03	1.55	1.57	1.53	1.53	234347
1995-01-11	1.59	1.61	1.59	1.61	18887
1995-01-12	1.60	1.60	1.60	1.60	3767
1995-01-17	1.61	1.64	1.59	1.64	28337
1995-01-18	1.62	1.62	1.62	1.62	3767
1995-01-19	1.63	1.63	1.59	1.59	18887
1995-01-20	1.62	1.62	1.62	1.62	9437
1995-01-25	1.64	1.64	1.64	1.64	3767
1995-01-26	1.63	1.64	1.63	1.64	9437
1995-01-27	1.64	1.64	1.64	1.64	3767
1995-01-30	1.60	1.63	1.60	1.63	56687
1995-01-31	1.67	1.67	1.63	1.63	41567
1995-02-01	1.64	1.64	1.63	1.63	75587
1995-02-03	1.65	1.65	1.65	1.65	1877
1995-02-07	1.67	1.67	1.67	1.67	1877
1995-02-13	1.61	1.67	1.61	1.67	11327
1995-02-14	1.67	1.67	1.67	1.67	18887
1995-02-15	1.67	1.67	1.67	1.67	20777
1995-02-16	1.69	1.69	1.69	1.69	13217
1995-02-21	1.69	1.69	1.69	1.69	52907
1995-02-24	1.72	1.72	1.72	1.72	1877
1995-03-06	1.72	1.72	1.69	1.69	11327
1995-03-07	1.69	1.69	1.69	1.69	11327
1995-03-09	1.77	1.77	1.77	1.77	9437
1995-03-13	1.72	1.72	1.72	1.72	5657
1995-03-15	1.77	1.77	1.77	1.77	1877
1995-03-20	1.72	1.72	1.72	1.72	1877
1995-03-21	1.73	1.73	1.73	1.73	5657
1995-03-22	1.80	1.80	1.80	1.80	18887
1995-03-28	1.73	1.73	1.73	1.73	3767
1995-03-31	1.80	1.80	1.80	1.80	7547
1995-04-05	1.73	1.73	1.73	1.73	1877
1995-04-06	1.72	1.83	1.72	1.83	37787
1995-04-07	1.81	1.81	1.81	1.81	18887
1995-04-11	1.79	1.79	1.79	1.79	5657
1995-04-12	1.84	1.84	1.84	1.84	1877
1995-04-13	1.80	1.80	1.80	1.80	37787
1995-04-17	1.84	1.84	1.84	1.84	3767
1995-04-18	1.84	1.84	1.84	1.84	9437
1995-04-24	1.84	1.84	1.84	1.84	9437
1995-04-26	1.79	1.79	1.79	1.79	16997
1995-04-28	1.84	1.84	1.84	1.84	1877
1995-05-01	1.80	1.83	1.80	1.83	11327
1995-05-02	1.85	1.85	1.85	1.85	18887
1995-05-03	1.87	1.87	1.85	1.85	30227
1995-05-04	1.85	1.92	1.85	1.92	28337
1995-05-08	1.92	1.92	1.92	1.92	3767
1995-05-09	1.84	1.90	1.84	1.90	22667
1995-05-10	1.92	1.92	1.88	1.88	11327
1995-05-11	1.89	1.89	1.89	1.89	18887
1995-05-12	1.87	1.93	1.87	1.90	83147
1995-05-15	1.94	1.94	1.94	1.94	5657
1995-05-17	1.96	1.96	1.96	1.96	5657
1995-05-18	1.96	1.96	1.96	1.96	1877
1995-05-19	1.96	1.96	1.90	1.96	11327
1995-05-23	1.94	1.94	1.90	1.90	18887
1995-05-24	1.94	1.94	1.90	1.90	30227
1995-05-25	1.94	1.96	1.90	1.96	22667
1995-05-26	1.96	1.96	1.96	1.96	5657
1995-05-30	1.91	1.96	1.91	1.96	103937
1995-05-31	1.96	1.96	1.96	1.96	18887
1995-06-01	1.90	2.06	1.90	2.04	240017
1995-06-02	2.05	2.08	2.05	2.08	217337
1995-06-05	2.04	2.09	2.04	2.09	11327
1995-06-06	2.08	2.08	2.08	2.08	9437
1995-06-07	2.04	2.09	2.04	2.09	52907
1995-06-08	2.05	2.05	2.05	2.05	1877
1995-06-09	2.04	2.04	2.04	2.04	18887
1995-06-12	2.08	2.08	2.08	2.08	9437
1995-06-14	2.02	2.02	2.02	2.02	13217
1995-06-15	2.02	2.02	2.02	2.02	22667
1995-06-19	2.01	2.01	2.01	2.01	7547
1995-06-20	2.01	2.01	2.01	2.01	5657
1995-06-21	2.06	2.06	1.99	1.99	86927
1995-06-27	1.97	1.97	1.93	1.93	56687
1995-06-28	1.93	1.93	1.93	1.93	7547
1995-07-05	1.94	1.94	1.94	1.94	11327
1995-07-07	1.94	1.97	1.94	1.97	22667
1995-07-10	1.93	1.97	1.93	1.97	9437
1995-07-11	1.97	1.97	1.97	1.97	9437
1995-07-12	1.97	1.97	1.97	1.97	3767
1995-07-13	1.94	1.94	1.94	1.94	18887
1995-07-14	1.97	1.97	1.97	1.97	7547
1995-07-17	1.95	1.97	1.95	1.97	94487
1995-07-18	1.98	1.98	1.94	1.94	13217
1995-07-20	2.01	2.01	1.96	1.98	37787
1995-07-21	2.01	2.01	2.01	2.01	3767
1995-07-25	2.01	2.01	2.01	2.01	5657
1995-07-26	2.01	2.01	2.01	2.01	5657
1995-07-27	2.04	2.04	1.98	1.98	43457
1995-07-31	2.06	2.06	2.06	2.06	1877
1995-08-01	2.06	2.06	2.06	2.06	3767
1995-08-02	2.06	2.06	2.06	2.06	22667
1995-08-04	2.01	2.06	1.99	1.99	92597
1995-08-07	2.04	2.04	2.04	2.04	3767
1995-08-09	2.04	2.04	2.04	2.04	1877
1995-08-25	1.98	1.98	1.98	1.98	1877
1995-08-28	1.98	2.06	1.98	2.06	18887
1995-09-01	2.00	2.06	2.00	2.06	22667
1995-09-07	2.01	2.01	2.01	2.01	9437
1995-09-08	2.06	2.06	2.06	2.06	18887
1995-09-11	2.02	2.02	2.02	2.02	11327
1995-09-12	2.06	2.06	2.06	2.06	1877
1995-09-15	2.01	2.01	2.01	2.01	3767
1995-09-21	2.01	2.01	2.01	2.01	18887
1995-09-28	2.02	2.07	2.02	2.07	20777
1995-09-29	2.08	2.08	2.08	2.08	47237
1995-10-04	2.14	2.14	2.14	2.14	34007
1995-10-16	2.09	2.09	2.09	2.09	16997
1995-10-18	2.08	2.08	2.08	2.08	1877
1995-10-26	2.14	2.20	2.14	2.14	85037
1995-10-27	2.14	2.14	2.14	2.14	18887
1995-10-30	2.21	2.21	2.20	2.20	11327
1995-10-31	2.24	2.24	2.24	2.24	7547
1995-11-01	2.18	2.18	2.13	2.18	71807
1995-11-03	2.13	2.13	2.13	2.13	18887
1995-11-07	2.20	2.20	2.20	2.20	5657
1995-11-13	2.20	2.20	2.20	2.20	1877
1995-11-14	2.12	2.12	2.12	2.12	1877
1995-11-28	2.20	2.20	2.20	2.20	1877
1995-11-30	2.20	2.20	2.20	2.20	1877
1995-12-01	2.14	2.20	2.14	2.20	9437
1995-12-04	2.20	2.20	2.16	2.16	28337
1995-12-05	2.14	2.14	2.14	2.14	3767
1995-12-11	2.21	2.22	2.21	2.22	3767
1995-12-15	2.22	2.22	2.22	2.22	1877
1995-12-26	2.25	2.25	2.18	2.22	41567
1995-12-27	2.25	2.25	2.25	2.25	1877
1995-12-28	2.20	2.20	2.20	2.20	7547
1995-12-29	2.20	2.20	2.20	2.20	7547
1996-01-02	2.25	2.25	2.25	2.25	9437
1996-01-04	2.28	2.28	2.28	2.28	3767
1996-01-08	2.25	2.25	2.25	2.25	3767
1996-01-10	2.25	2.25	2.25	2.25	1877
1996-01-11	2.25	2.25	2.25	2.25	18887
1996-01-16	2.30	2.30	2.30	2.30	3767
1996-01-17	2.25	2.25	2.25	2.25	3767
1996-01-18	2.30	2.30	2.30	2.30	3767
1996-01-25	2.26	2.29	2.26	2.29	13217
1996-01-26	2.33	2.35	2.33	2.33	28337
1996-01-29	2.31	2.31	2.31	2.31	9437
1996-01-30	2.30	2.30	2.30	2.30	1877
1996-01-31	2.30	2.38	2.30	2.38	13217
1996-02-01	2.35	2.35	2.35	2.35	9437
1996-02-02	2.30	2.30	2.30	2.30	26447
1996-02-05	2.30	2.38	2.30	2.38	7547
1996-02-06	2.35	2.38	2.31	2.38	22667
1996-02-07	2.30	2.30	2.30	2.30	3767
1996-02-09	2.38	2.46	2.38	2.46	66137
1996-02-20	2.49	2.49	2.49	2.49	5657
1996-02-23	2.46	2.46	2.46	2.46	3767
1996-02-28	2.54	2.54	2.54	2.54	18887
1996-02-29	2.50	2.50	2.50	2.50	3767
1996-03-01	2.57	2.57	2.57	2.57	7547
1996-03-04	2.57	2.57	2.57	2.57	3767
1996-03-05	2.59	2.59	2.54	2.54	30227
1996-03-08	2.57	2.57	2.57	2.57	1877
1996-03-11	2.63	2.63	2.63	2.63	18887
1996-03-12	2.62	2.62	2.62	2.62	18887
1996-03-13	2.66	2.66	2.65	2.65	47237
1996-03-19	2.61	2.61	2.61	2.61	11327
1996-03-20	2.59	2.65	2.59	2.63	41567
1996-03-22	2.59	2.65	2.59	2.61	30227
1996-03-25	2.67	2.67	2.63	2.63	37787
1996-03-27	2.67	2.67	2.62	2.62	162527
1996-03-29	2.67	2.70	2.67	2.70	47237
1996-04-01	2.70	2.70	2.70	2.70	1877
1996-04-03	2.71	2.72	2.71	2.72	15107
1996-04-08	2.65	2.65	2.65	2.65	1877
1996-04-09	2.67	2.67	2.67	2.67	5657
1996-04-10	2.66	2.72	2.66	2.72	13217
1996-04-15	2.70	2.71	2.70	2.71	9437
1996-04-17	2.69	2.69	2.69	2.69	1877
1996-04-18	2.70	2.70	2.70	2.70	1877
1996-04-22	2.71	2.71	2.71	2.71	3767
1996-04-23	2.78	2.78	2.78	2.78	1877
1996-04-25	2.78	2.78	2.72	2.75	64247
1996-04-26	2.78	2.78	2.72	2.72	49127
1996-04-29	2.72	2.72	2.70	2.72	81257
1996-05-03	2.70	2.70	2.70	2.70	11327
1996-05-06	2.75	2.75	2.75	2.75	32117
1996-05-08	2.75	2.75	2.75	2.75	1877
1996-05-10	2.78	2.78	2.72	2.72	28337
1996-05-13	2.70	2.70	2.70	2.70	3767
1996-05-14	2.78	2.78	2.78	2.78	3767
1996-05-15	2.70	2.75	2.70	2.75	22667
1996-05-16	2.78	2.78	2.70	2.75	22667
1996-05-20	2.71	2.71	2.71	2.71	1877
1996-05-22	2.70	2.78	2.70	2.78	11327
1996-05-23	2.78	2.78	2.70	2.70	13217
1996-05-28	2.78	2.78	2.78	2.78	5657
1996-05-29	2.72	2.80	2.70	2.80	185207
1996-05-30	2.78	2.78	2.75	2.75	20777
1996-06-05	2.83	2.86	2.83	2.86	28337
1996-06-07	2.86	2.86	2.86	2.86	1877
1996-06-10	2.80	2.80	2.80	2.80	1877
1996-06-17	2.86	2.86	2.86	2.86	9437
1996-06-20	2.88	2.91	2.88	2.91	5657
1996-06-25	2.86	2.86	2.86	2.86	7547
1996-06-26	2.96	2.96	2.84	2.84	7547
1996-06-27	2.96	3.04	2.91	3.04	9437
1996-06-28	2.92	2.92	2.92	2.92	13217
1996-07-03	2.94	2.94	2.92	2.92	20777
1996-07-08	2.91	3.02	2.91	3.02	60467
1996-07-09	2.91	2.92	2.91	2.92	18887
1996-07-15	2.80	2.80	2.72	2.72	62357
1996-07-18	2.83	2.83	2.83	2.83	1877
1996-07-30	2.78	2.78	2.78	2.78	7547
1996-07-31	2.70	2.70	2.67	2.67	5657
1996-08-02	2.67	2.71	2.67	2.67	45347
1996-08-05	2.69	2.69	2.69	2.69	26447
1996-08-06	2.62	2.62	2.61	2.61	15107
1996-08-09	2.65	2.69	2.65	2.69	30227
1996-08-12	2.67	2.67	2.67	2.67	1877
1996-08-13	2.78	2.78	2.78	2.78	34007
1996-08-14	2.80	2.80	2.80	2.80	18887
1996-08-15	2.90	2.90	2.90	2.90	1877
1996-08-19	2.91	2.91	2.91	2.91	3767
1996-08-22	2.78	2.86	2.78	2.86	7547
1996-08-23	2.94	2.94	2.88	2.88	30227
1996-08-27	2.94	2.94	2.88	2.94	7547
1996-08-28	3.07	3.07	3.07	3.07	11327
1996-08-29	2.96	3.07	2.96	3.07	5657
1996-09-05	3.15	3.15	3.15	3.15	1877
1996-09-11	3.04	3.04	3.04	3.04	1877
1996-09-17	3.15	3.15	3.15	3.15	1877
1996-09-18	3.17	3.28	3.17	3.28	6608
1996-09-20	3.04	3.33	3.04	3.07	23618
1996-09-23	3.10	3.10	3.10	3.10	9443
1996-09-24	3.39	3.49	3.39	3.49	23618
1996-09-25	3.65	3.65	3.39	3.65	63308
1996-09-26	3.65	3.65	3.44	3.44	5663
1996-09-27	3.62	3.62	3.62	3.62	938
1996-10-01	3.44	3.60	3.44	3.60	1883
1996-10-02	3.64	3.64	3.64	3.64	51023
1996-10-03	3.65	3.65	3.65	3.65	1883
1996-10-04	3.39	3.39	3.39	3.39	4718
1996-10-07	3.44	3.44	3.39	3.39	5663
1996-10-08	3.65	3.65	3.60	3.65	20783
1996-10-09	3.65	3.65	3.65	3.65	938
1996-10-10	3.39	3.39	3.39	3.39	1883
1996-10-16	3.65	3.65	3.65	3.65	2828
1996-10-18	3.35	3.35	3.35	3.35	1883
1996-10-21	3.62	3.62	3.62	3.62	938
1996-10-22	3.36	3.36	3.36	3.36	8498
1996-10-23	3.33	3.33	3.25	3.25	18893
1996-10-24	3.25	3.36	3.25	3.25	21728
1996-10-25	3.12	3.12	3.12	3.12	938
1996-10-28	3.12	3.12	3.12	3.12	9443
1996-10-29	3.12	3.20	3.12	3.12	70868
1996-10-30	3.33	3.33	3.12	3.12	29288
1996-10-31	3.12	3.33	3.12	3.20	47243
1996-11-04	3.12	3.20	3.12	3.12	22673
1996-11-11	3.33	3.33	3.33	3.33	938
1996-11-12	3.02	3.02	3.02	3.02	4718
1996-11-13	3.02	3.12	3.02	3.02	29288
1996-11-18	3.17	3.17	3.17	3.17	8498
1996-11-20	2.88	2.88	2.88	2.88	3773
1996-11-22	2.88	3.17	2.88	3.17	7553
1996-11-26	3.31	3.31	3.04	3.04	17003
1996-12-02	3.04	3.17	3.04	3.17	3773
1996-12-05	3.31	3.31	3.31	3.31	938
1996-12-06	3.07	3.16	3.04	3.12	49133
1996-12-11	3.02	3.16	3.02	3.16	2828
1996-12-13	3.02	3.02	3.02	3.02	938
1996-12-17	3.04	3.04	3.04	3.04	2828
1996-12-18	3.17	3.18	3.12	3.18	59528
1996-12-19	3.02	3.02	3.02	3.02	6608
1996-12-23	3.16	3.31	3.02	3.31	5663
1996-12-26	3.20	3.20	3.20	3.20	938
1996-12-27	3.31	3.31	3.31	3.31	938
1996-12-30	3.10	3.10	3.10	3.10	938
1996-12-31	3.07	3.07	3.07	3.07	938
1997-01-06	3.12	3.12	3.12	3.12	1883
1997-01-07	3.49	3.49	3.49	3.49	2828
1997-01-08	3.36	3.44	3.36	3.44	16058
1997-01-09	3.37	3.37	3.37	3.37	938
1997-01-13	3.36	3.36	3.36	3.36	1883
1997-01-14	3.68	3.68	3.68	3.68	5663
1997-01-15	3.65	3.65	3.65	3.65	4718
1997-01-16	3.41	3.62	3.41	3.62	51968
1997-01-17	3.49	3.49	3.49	3.49	7553
1997-01-27	3.41	3.41	3.41	3.41	3773
1997-01-28	3.62	3.62	3.62	3.62	1883
1997-02-03	3.73	3.73	3.73	3.73	938
1997-02-04	3.60	3.60	3.39	3.39	62363
1997-02-05	3.68	3.68	3.41	3.52	8498
1997-02-07	3.68	3.68	3.68	3.68	938
1997-02-10	3.68	3.68	3.44	3.54	3773
1997-02-12	3.52	3.52	3.49	3.49	13223
1997-02-13	3.41	3.49	3.41	3.49	10388
1997-02-14	3.39	3.39	3.39	3.39	1883
1997-02-18	3.41	3.41	3.41	3.41	9443
1997-02-19	3.39	3.49	3.39	3.49	10388
1997-02-20	3.49	3.68	3.49	3.68	5663
1997-02-21	3.47	3.47	3.47	3.47	1883
1997-02-24	3.44	3.47	3.44	3.47	17003
1997-02-27	3.68	3.68	3.68	3.68	1883
1997-02-28	3.68	3.68	3.44	3.44	10388
1997-03-03	3.68	3.68	3.44	3.44	21728
1997-03-05	3.65	3.65	3.65	3.65	938
1997-03-13	3.36	3.36	3.36	3.36	938
1997-03-14	3.36	3.36	3.36	3.36	2828
1997-03-17	3.36	3.36	3.36	3.36	1883
1997-03-19	3.33	3.49	3.33	3.49	17003
1997-03-21	3.49	3.49	3.49	3.49	938
1997-03-24	3.49	3.49	3.17	3.49	11333
1997-03-25	3.49	3.49	3.49	3.49	938
1997-03-26	3.49	3.49	3.17	3.44	2828
1997-03-27	3.39	3.44	3.39	3.44	12278
1997-03-31	3.23	3.23	3.23	3.23	3773
1997-04-01	3.39	3.39	3.39	3.39	4718
1997-04-02	3.44	3.44	3.44	3.44	938
1997-04-03	3.28	3.49	3.28	3.49	10388
1997-04-04	3.28	3.28	3.28	3.28	17003
1997-04-07	3.28	3.41	3.28	3.41	17003
1997-04-09	3.36	3.36	3.36	3.36	938
1997-04-14	3.33	3.33	3.33	3.33	2828
1997-04-17	3.33	3.41	3.33	3.41	24563
1997-04-21	3.60	3.60	3.60	3.60	938
1997-04-28	3.49	3.49	3.39	3.39	2828
1997-05-02	3.60	3.60	3.60	3.60	1883
1997-05-08	3.44	3.44	3.44	3.44	3773
1997-05-09	3.44	3.44	3.44	3.44	1883
1997-05-13	3.76	3.76	3.76	3.76	938
1997-05-16	3.76	3.78	3.70	3.70	24563
1997-05-21	3.70	3.70	3.70	3.70	2828
1997-05-22	4.02	4.02	4.02	4.02	6608
1997-05-23	4.02	4.02	3.97	3.97	13223
1997-05-29	3.76	4.02	3.76	4.02	3773
1997-06-04	3.76	4.02	3.76	4.02	5663
1997-06-06	3.86	3.86	3.86	3.86	9443
1997-06-10	3.84	3.84	3.84	3.84	3773
1997-06-11	4.02	4.02	4.02	4.02	938
1997-06-17	3.78	3.78	3.78	3.78	938
1997-06-20	3.78	3.78	3.78	3.78	938
1997-06-23	3.78	3.78	3.78	3.78	2828
1997-06-25	4.07	4.07	3.81	3.81	2828
1997-07-02	4.07	4.07	3.97	4.05	32123
1997-07-03	3.98	3.98	3.98	3.98	3773
1997-07-07	4.05	4.07	3.84	3.84	21728
1997-07-08	3.94	3.94	3.84	3.84	12278
1997-07-14	4.10	4.13	3.94	4.02	22673
1997-07-17	4.18	4.18	4.18	4.18	938
1997-07-18	4.18	4.18	4.18	4.18	938
1997-07-23	3.89	4.05	3.89	4.05	7553
1997-07-24	3.94	4.02	3.94	4.02	4718
1997-07-28	3.89	3.89	3.89	3.89	938
1997-07-30	4.15	4.15	4.15	4.15	7553
1997-08-04	3.92	3.92	3.92	3.92	2828
1997-08-06	3.89	3.89	3.89	3.89	9443
1997-08-07	3.89	3.89	3.89	3.89	938
1997-08-13	3.89	4.18	3.89	3.89	7553
1997-08-14	3.94	3.99	3.94	3.99	16058
1997-08-15	4.13	4.13	4.13	4.13	1883
1997-08-20	3.93	3.99	3.93	3.99	20783
1997-08-21	3.92	3.92	3.92	3.92	1883
1997-08-22	4.05	4.05	4.05	4.05	9443
1997-08-25	4.18	4.18	3.94	3.94	4718
1997-08-27	4.02	4.02	4.02	4.02	85043
1997-08-28	3.86	3.86	3.86	3.86	3773
1997-08-29	4.18	4.18	4.07	4.07	3773
1997-09-02	3.86	3.94	3.86	3.94	2828
1997-09-15	4.18	4.18	4.10	4.18	21728
1997-09-22	4.58	4.58	4.26	4.26	3773
1997-09-25	4.68	4.68	4.60	4.60	7553
1997-09-30	4.63	4.63	4.63	4.63	938
1997-10-01	4.76	4.76	4.76	4.76	938
1997-10-02	4.76	4.76	4.76	4.76	938
1997-10-06	4.76	4.76	4.76	4.76	2828
1997-10-08	4.71	4.71	4.71	4.71	938
1997-10-09	4.76	4.79	4.76	4.79	15113
1997-10-10	4.81	5.19	4.81	4.92	55748
1997-10-13	5.34	5.34	5.34	5.34	3773
1997-10-15	5.29	5.29	5.29	5.29	4718
1997-10-16	4.97	4.97	4.76	4.76	35903
1997-10-17	4.87	4.87	4.87	4.87	938
1997-10-20	4.89	4.89	4.58	4.58	2828
1997-10-21	4.75	4.76	4.74	4.76	28343
1997-10-22	4.58	4.58	4.55	4.55	84098
1997-10-23	4.55	4.55	4.31	4.55	49133
1997-10-24	4.55	4.55	4.55	4.55	23618
1997-10-27	4.44	4.55	4.44	4.44	26453
1997-10-28	4.23	4.23	4.13	4.23	78428
1997-10-29	4.34	4.34	4.34	4.34	9443
1997-10-30	4.47	4.62	4.47	4.62	10388
1997-10-31	4.55	4.55	4.55	4.55	5663
1997-11-03	4.55	4.55	4.55	4.55	938
1997-11-05	4.66	4.66	4.66	4.66	3773
1997-11-06	4.66	4.66	4.66	4.66	1883
1997-11-10	4.66	4.66	4.66	4.66	5663
1997-11-11	4.39	4.39	4.39	4.39	5663
1997-11-13	4.66	4.66	4.66	4.66	938
1997-11-14	4.44	4.44	4.44	4.44	14168
1997-11-17	4.34	4.34	4.34	4.34	938
1997-11-18	4.56	4.56	4.56	4.56	938
1997-11-20	4.46	4.46	4.44	4.44	1883
1997-11-21	4.34	4.34	4.34	4.34	10388
1997-11-24	4.34	4.34	4.34	4.34	9443
1997-11-26	4.55	4.67	4.55	4.67	24563
1997-12-01	4.58	4.58	4.55	4.55	109613
1997-12-02	4.81	4.81	4.55	4.66	14168
1997-12-05	4.55	4.58	4.55	4.58	17948
1997-12-08	4.55	4.55	4.55	4.55	3773
1997-12-10	4.55	4.55	4.50	4.50	51968
1997-12-11	4.39	4.39	4.39	4.39	1883
1997-12-12	4.21	4.21	4.21	4.21	1883
1997-12-15	4.23	4.23	4.23	4.23	1883
1997-12-16	4.34	4.37	4.34	4.35	18893
1997-12-17	4.34	4.34	4.34	4.34	4718
1997-12-18	4.33	4.33	4.33	4.33	938
1997-12-19	4.34	4.34	4.34	4.34	3773
1997-12-22	4.31	4.37	4.31	4.37	10388
1997-12-24	4.39	4.39	4.39	4.39	938
1997-12-26	4.42	4.43	4.42	4.43	1883
1997-12-30	4.42	4.44	4.42	4.44	2828
1997-12-31	4.44	4.44	4.40	4.44	32123
1998-01-02	4.42	4.42	4.38	4.38	14168
1998-01-05	4.35	4.35	4.27	4.27	17948
1998-01-06	4.29	4.29	4.29	4.29	938
1998-01-07	4.31	4.34	4.31	4.34	3773
1998-01-08	4.34	4.34	4.33	4.33	2828
1998-01-09	4.34	4.34	4.34	4.34	1883
1998-01-12	4.34	4.37	4.31	4.37	7553
1998-01-13	4.34	4.34	4.34	4.34	6608
1998-01-14	4.31	4.31	4.31	4.31	5663
1998-01-16	4.34	4.34	4.34	4.34	2828
1998-01-20	4.31	4.31	4.29	4.29	3773
1998-01-21	4.31	4.33	4.31	4.33	2828
1998-01-22	4.34	4.34	4.34	4.34	2828
1998-01-23	4.37	4.38	4.37	4.38	5663
1998-01-26	4.34	4.34	4.30	4.30	7553
1998-01-27	4.27	4.27	4.27	4.27	2828
1998-01-28	4.30	4.31	4.30	4.31	3773
1998-01-29	4.29	4.29	4.26	4.26	4718
1998-01-30	4.27	4.27	4.27	4.27	1883
1998-02-02	4.26	4.26	4.19	4.19	9443
1998-02-03	4.17	4.17	4.14	4.15	38738
1998-02-04	4.15	4.15	4.15	4.15	2828
1998-02-05	4.17	4.17	4.17	4.17	9443
1998-02-06	4.18	4.26	4.18	4.26	47243
1998-02-09	4.29	4.29	4.29	4.29	11333
1998-02-10	4.26	4.26	4.22	4.23	11333
1998-02-11	4.22	4.22	4.13	4.13	114338
1998-02-12	4.13	4.14	4.10	4.10	25508
1998-02-13	4.11	4.15	4.11	4.13	33068
1998-02-17	4.18	4.18	4.18	4.18	1883
1998-02-18	4.21	4.21	4.21	4.21	3773
1998-02-19	4.22	4.22	4.21	4.21	5663
1998-02-20	4.23	4.26	4.18	4.18	35903
1998-02-23	4.21	4.23	4.21	4.23	6608
1998-02-24	4.26	4.29	4.23	4.23	17003
1998-02-25	4.23	4.23	4.23	4.23	3773
1998-02-26	4.22	4.22	4.11	4.11	37793
1998-02-27	4.15	4.18	4.13	4.17	26453
1998-03-02	4.19	4.19	4.19	4.19	2828
1998-03-03	4.18	4.18	4.18	4.18	938
1998-03-04	4.21	4.21	4.07	4.13	59528
1998-03-05	4.15	4.17	4.13	4.15	12278
1998-03-09	4.13	4.22	4.13	4.22	5663
1998-03-10	4.25	4.25	4.22	4.25	2828
1998-03-11	4.27	4.27	4.25	4.25	8498
1998-03-12	4.27	4.31	4.27	4.31	12278
1998-03-13	4.29	4.37	4.29	4.37	24563
1998-03-16	4.39	4.39	4.34	4.37	10388
1998-03-17	4.34	4.34	4.34	4.34	938
1998-03-18	4.34	4.34	4.29	4.29	10388
1998-03-20	4.29	4.29	4.26	4.29	14168
1998-03-23	4.29	4.34	4.29	4.31	15113
1998-03-24	4.34	4.34	4.34	4.34	1883
1998-03-25	4.37	4.37	4.37	4.37	938
1998-03-26	4.39	4.39	4.34	4.34	3773
1998-03-27	4.31	4.34	4.31	4.34	6608
1998-03-30	4.37	4.39	4.37	4.39	3773
1998-04-01	4.39	4.44	4.39	4.44	17003
1998-04-02	4.47	4.52	4.47	4.50	10388
1998-04-03	4.52	4.55	4.52	4.55	7553
1998-04-06	4.55	4.58	4.55	4.55	17003
1998-04-07	4.55	4.58	4.55	4.58	6608
1998-04-08	4.60	4.63	4.60	4.63	3773
1998-04-09	4.64	4.64	4.64	4.64	938
1998-04-13	4.66	4.71	4.66	4.71	10388
1998-04-14	4.74	4.92	4.74	4.92	25508
1998-04-15	4.92	4.97	4.92	4.97	2828
1998-04-16	4.97	5.13	4.97	5.13	12278
1998-04-17	5.13	5.19	5.12	5.19	4718
1998-04-20	5.19	5.29	5.19	5.29	9443
1998-04-21	5.29	5.40	5.29	5.34	8498
1998-04-22	5.40	5.82	5.40	5.61	50078
1998-04-23	5.61	5.71	5.61	5.71	16058
1998-04-24	5.71	5.93	5.71	5.93	18893
1998-04-27	5.95	6.14	5.93	5.93	32123
1998-04-28	5.93	5.93	5.45	5.82	37793
1998-04-29	5.93	5.93	5.87	5.87	6608
1998-04-30	5.93	5.93	5.82	5.82	4718
1998-05-04	5.71	5.71	5.71	5.71	3773
1998-05-05	5.66	5.66	5.63	5.63	2828
1998-05-06	5.61	5.61	5.61	5.61	1883
1998-05-07	5.56	5.56	5.53	5.53	16058
1998-05-08	5.50	5.50	5.48	5.50	12278
1998-05-11	5.53	5.53	5.45	5.45	17003
1998-05-13	5.44	5.53	5.44	5.53	34958
1998-05-14	5.54	5.56	5.54	5.56	38738
1998-05-15	5.57	5.58	5.57	5.57	2828
1998-05-18	5.57	5.58	5.56	5.56	3773
1998-05-19	5.53	5.53	5.53	5.53	938
1998-05-20	5.56	5.58	5.56	5.58	50078
1998-05-21	5.58	5.58	5.56	5.56	9443
1998-05-22	5.58	5.58	5.58	5.58	938
1998-05-26	5.56	5.56	5.56	5.56	2828
1998-05-27	5.57	5.57	5.57	5.57	938
1998-05-28	5.61	5.66	5.61	5.66	18893
1998-05-29	5.69	5.69	5.63	5.63	10388
1998-06-01	5.63	5.63	5.63	5.63	7553
1998-06-02	5.63	5.63	5.61	5.62	40628
1998-06-03	5.63	5.63	5.63	5.63	6608
1998-06-04	5.63	5.63	5.63	5.63	9443
1998-06-05	5.61	5.61	5.61	5.61	1883
1998-06-08	5.63	5.63	5.60	5.61	15113
1998-06-09	5.58	5.58	5.58	5.58	938
1998-06-10	5.56	5.56	5.56	5.56	2828
1998-06-11	5.54	5.54	5.50	5.50	3773
1998-06-12	5.48	5.48	5.40	5.40	8498
1998-06-16	5.37	5.37	5.34	5.34	3773
1998-06-19	5.34	5.34	5.29	5.29	3773
1998-06-22	5.29	5.29	5.29	5.29	2828
1998-06-23	5.32	5.32	5.29	5.29	1883
1998-06-24	5.30	5.30	5.29	5.29	11333
1998-06-25	5.26	5.28	5.24	5.28	17003
1998-06-26	5.30	5.31	5.19	5.19	11333
1998-06-29	5.19	5.19	5.16	5.17	2828
1998-06-30	5.16	5.17	5.12	5.12	19838
1998-07-01	5.15	5.15	5.12	5.15	10388
1998-07-02	5.17	5.21	5.16	5.21	52913
1998-07-06	5.19	5.21	5.19	5.21	3773
1998-07-07	5.21	5.21	5.08	5.08	10388
1998-07-08	5.08	5.08	5.05	5.07	4718
1998-07-09	4.97	4.97	4.97	4.97	8498
1998-07-10	4.95	4.95	4.92	4.95	7553
1998-07-13	4.96	4.96	4.96	4.96	1883
1998-07-14	4.89	4.92	4.89	4.91	32123
1998-07-15	4.91	5.03	4.91	5.03	29288
1998-07-16	5.01	5.03	4.99	5.03	15113
1998-07-17	5.05	5.08	5.05	5.08	9443
1998-07-20	5.08	5.08	5.05	5.08	39683
1998-07-21	5.11	5.11	5.08	5.08	5663
1998-07-22	5.05	5.05	5.05	5.05	938
1998-07-23	5.08	5.08	5.08	5.08	4718
1998-07-24	5.05	5.07	5.03	5.07	14168
1998-07-27	5.08	5.08	5.08	5.08	938
1998-07-28	5.08	5.08	5.08	5.08	938
1998-07-29	5.08	5.08	5.05	5.05	2828
1998-07-30	5.08	5.08	5.03	5.03	12278
1998-07-31	5.05	5.07	5.05	5.07	4718
1998-08-03	5.04	5.07	5.04	5.07	2828
1998-08-04	5.03	5.07	5.03	5.07	11333
1998-08-05	5.07	5.08	5.05	5.08	8498
1998-08-11	5.08	5.08	5.08	5.08	15113
1998-08-13	5.11	5.11	5.11	5.11	22673
1998-08-14	5.13	5.13	5.13	5.13	1883
1998-08-19	5.11	5.11	5.11	5.11	2828
1998-08-21	5.13	5.13	5.13	5.13	938
1998-08-24	5.16	5.16	5.16	5.16	5663
1998-08-25	5.17	5.21	5.17	5.19	6608
1998-08-26	5.16	5.16	5.16	5.16	938
1998-08-28	5.08	5.19	5.08	5.19	5663
1998-08-31	5.16	5.16	5.16	5.16	27398
1998-09-01	5.16	5.16	5.16	5.16	47243
1998-09-02	5.13	5.13	5.13	5.13	3773
1998-09-03	5.16	5.17	5.11	5.11	25508
1998-09-08	5.08	5.08	5.05	5.05	4718
1998-09-09	5.01	5.01	5.01	5.01	5663
1998-09-10	5.03	5.03	5.03	5.03	4718
1998-09-14	4.97	5.03	4.97	5.03	8498
1998-09-15	5.00	5.00	4.97	4.97	5663
1998-09-18	4.97	4.97	4.97	4.97	3773
1998-09-21	4.95	4.95	4.95	4.95	938
1998-09-23	4.95	4.95	4.95	4.95	3773
1998-09-25	4.92	4.92	4.89	4.89	6608
1998-09-28	4.87	4.87	4.87	4.87	2828
1998-09-29	4.89	4.92	4.87	4.87	12278
1998-09-30	4.85	4.85	4.78	4.78	14168
1998-10-01	4.76	4.78	4.76	4.78	12278
1998-10-02	4.78	4.78	4.78	4.78	938
1998-10-05	4.76	4.79	4.76	4.76	10388
1998-10-06	4.79	4.79	4.76	4.76	7553
1998-10-07	4.76	4.76	4.74	4.74	4718
1998-10-08	4.74	4.74	4.74	4.74	1883
1998-10-13	4.76	4.76	4.76	4.76	4718
1998-10-14	4.75	4.75	4.75	4.75	8498
1998-10-16	4.72	4.72	4.68	4.68	5663
1998-10-19	4.68	4.68	4.68	4.68	4718
1998-10-20	4.68	4.71	4.68	4.71	8498
1998-10-21	4.68	4.68	4.68	4.68	938
1998-10-22	4.66	4.66	4.52	4.52	34013
1998-10-23	4.54	4.54	4.51	4.54	4718
1998-10-26	4.56	4.59	4.56	4.59	7553
1998-10-27	4.56	4.63	4.56	4.63	10388
1998-10-28	4.60	4.60	4.52	4.52	16058
1998-10-29	4.55	4.59	4.55	4.59	13223
1998-10-30	4.62	4.63	4.62	4.63	12278
1998-11-02	4.60	4.62	4.59	4.62	4718
1998-11-03	4.63	4.66	4.63	4.64	7553
1998-11-04	4.64	4.66	4.64	4.66	4718
1998-11-05	4.67	4.72	4.67	4.72	16058
1998-11-06	4.76	4.95	4.76	4.95	17948
1998-11-09	4.94	5.00	4.93	5.00	13223
1998-11-10	5.01	5.19	5.01	5.19	15113
1998-11-12	5.24	5.34	5.24	5.34	11333
1998-11-16	5.32	5.34	5.16	5.16	26453
1998-11-17	5.16	5.16	5.16	5.16	3773
1998-11-18	5.19	5.26	5.19	5.26	10388
1998-11-24	5.24	5.26	5.24	5.26	7553
1998-11-25	5.29	5.32	5.26	5.26	19838
1998-11-30	5.26	5.26	5.24	5.24	13223
1998-12-01	5.24	5.24	5.24	5.24	938
1998-12-02	5.22	5.24	5.21	5.24	9443
1998-12-08	5.21	5.21	5.21	5.21	1883
1998-12-09	5.24	5.24	5.24	5.24	938
1998-12-10	5.21	5.21	5.21	5.21	4718
1998-12-11	5.20	5.20	5.20	5.20	1883
1998-12-14	5.20	5.20	5.19	5.19	13223
1998-12-15	5.19	5.19	5.19	5.19	3773
1998-12-16	5.16	5.16	5.16	5.16	4718
1998-12-17	5.13	5.13	5.08	5.08	3773
1998-12-21	5.08	5.08	5.08	5.08	1883
1998-12-23	5.05	5.05	5.05	5.05	938
1998-12-28	5.07	5.07	5.07	5.07	1883
1998-12-29	5.07	5.07	5.03	5.03	4718
1998-12-30	5.00	5.00	5.00	5.00	13223
1998-12-31	5.03	5.05	5.03	5.03	13223
1999-01-04	5.00	5.00	4.87	4.87	44408
1999-01-05	4.89	4.97	4.89	4.97	25508
1999-01-06	5.00	5.05	5.00	5.05	11333
1999-01-07	5.05	5.05	5.05	5.05	1883
1999-01-08	5.03	5.07	5.03	5.07	4718
1999-01-11	5.04	5.07	5.04	5.07	5663
1999-01-12	5.05	5.07	5.05	5.07	10388
1999-01-13	5.08	5.08	5.08	5.08	7553
1999-01-14	5.05	5.08	5.03	5.07	37793
1999-01-15	5.05	5.08	4.99	5.03	24563
1999-01-19	5.03	5.03	5.00	5.00	5663
1999-01-20	5.08	5.28	5.08	5.21	73703
1999-01-21	5.19	5.24	5.19	5.24	6608
1999-01-22	5.24	5.28	5.24	5.28	16058
1999-01-25	5.30	5.45	5.30	5.45	15113
1999-01-26	5.46	5.49	5.46	5.49	2828
1999-01-27	5.52	5.61	5.52	5.61	10388
1999-01-28	5.66	5.82	5.66	5.82	11333
1999-01-29	5.74	5.74	5.66	5.69	23618
1999-02-01	5.70	5.70	5.66	5.69	10388
1999-02-02	5.70	5.70	5.67	5.67	2828
1999-02-03	5.70	5.70	5.67	5.67	8498
1999-02-04	5.66	5.66	5.66	5.66	1883
1999-02-05	5.63	5.66	5.63	5.63	106778
1999-02-08	5.61	5.61	5.58	5.60	11333
1999-02-10	5.57	5.57	5.56	5.56	9443
1999-02-11	5.56	5.56	5.56	5.56	2828
1999-02-12	5.58	5.60	5.57	5.57	16058
1999-02-16	5.60	5.60	5.57	5.57	2828
1999-02-17	5.58	5.58	5.56	5.56	6608
1999-02-18	5.56	5.58	5.56	5.56	13223
1999-02-22	5.58	5.58	5.58	5.58	938
1999-02-23	5.56	5.56	5.56	5.56	2828
1999-02-24	5.56	5.56	5.54	5.55	81263
1999-02-25	5.56	5.56	5.53	5.53	8498
1999-02-26	5.50	5.50	5.50	5.50	1883
1999-03-01	5.53	5.56	5.50	5.54	17479
1999-03-02	5.58	5.58	5.53	5.54	15589
1999-03-03	5.54	5.54	5.45	5.45	8029
1999-03-04	5.40	5.40	5.38	5.40	7556
1999-03-05	5.41	5.41	5.40	5.40	5194
1999-03-08	5.42	5.42	5.40	5.40	2831
1999-03-09	5.42	5.42	5.42	5.42	1414
1999-03-10	5.45	5.45	5.45	5.45	12281
1999-03-11	5.48	5.50	5.48	5.50	14171
1999-03-15	5.48	5.48	5.45	5.45	34489
1999-03-16	5.48	5.49	5.48	5.49	5666
1999-03-17	5.42	5.42	5.40	5.40	2831
1999-03-18	5.38	5.38	5.38	5.38	5194
1999-03-19	5.34	5.37	5.32	5.37	10391
1999-03-22	5.32	5.32	5.25	5.25	7084
1999-03-23	5.26	5.29	5.26	5.28	40631
1999-03-24	5.28	5.29	5.28	5.29	2831
1999-03-25	5.29	5.45	5.29	5.45	13226
1999-03-26	5.40	5.44	5.40	5.44	3776
1999-03-29	5.45	5.50	5.45	5.50	11809
1999-03-30	5.50	5.50	5.50	5.50	3776
1999-03-31	5.50	5.53	5.21	5.21	23621
1999-04-01	5.26	5.26	5.11	5.11	7556
1999-04-05	5.09	5.09	5.03	5.03	1886
1999-04-06	5.08	5.11	5.08	5.11	1414
1999-04-07	5.16	5.19	5.16	5.19	4721
1999-04-08	5.13	5.13	5.13	5.13	941
1999-04-09	5.19	5.21	5.19	5.21	1414
1999-04-12	5.19	5.19	5.13	5.13	4721
1999-04-13	5.16	5.32	5.16	5.32	17479
1999-04-14	5.32	5.34	5.24	5.24	8501
1999-04-15	5.24	5.29	5.24	5.29	15589
1999-04-16	5.29	5.29	5.24	5.24	1414
1999-04-19	5.24	5.24	5.13	5.13	5194
1999-04-21	5.11	5.16	5.11	5.16	2359
1999-04-22	5.21	5.21	5.16	5.16	6611
1999-04-23	5.16	5.19	5.13	5.13	3776
1999-04-26	5.19	5.21	5.11	5.16	8974
1999-04-27	5.16	5.16	5.16	5.16	469
1999-04-28	5.11	5.13	5.00	5.00	22204
1999-04-29	5.05	5.08	5.05	5.08	23149
1999-04-30	5.08	5.08	5.00	5.00	220181
1999-05-03	5.03	5.07	5.03	5.07	5666
1999-05-04	5.05	5.08	5.05	5.08	941
1999-05-05	5.08	5.19	5.08	5.16	12754
1999-05-06	5.19	5.29	5.19	5.29	7556
1999-05-07	5.32	5.32	5.21	5.21	9446
1999-05-10	5.24	5.24	5.19	5.19	7556
1999-05-11	5.19	5.19	5.08	5.08	14644
1999-05-13	5.13	5.13	5.13	5.13	14644
1999-05-14	5.13	5.13	4.66	4.66	34489
1999-05-17	4.71	4.87	4.71	4.87	29291
1999-05-18	4.89	4.89	4.81	4.87	5666
1999-05-19	4.83	4.97	4.83	4.97	11336
1999-05-20	4.95	5.00	4.95	5.00	2359
1999-05-21	5.03	5.08	5.03	5.08	4721
1999-05-24	5.13	5.13	5.03	5.08	5666
1999-05-25	5.08	5.08	5.03	5.08	5194
1999-05-26	5.13	5.19	5.13	5.19	2831
1999-05-27	5.13	5.13	5.13	5.13	2359
1999-05-28	5.19	5.19	5.13	5.13	4721
1999-06-01	5.08	5.08	5.03	5.03	4249
1999-06-02	5.00	5.05	5.00	5.03	7556
1999-06-04	5.05	5.11	5.05	5.11	5666
1999-06-07	5.08	5.08	5.08	5.08	2831
1999-06-08	5.03	5.03	5.03	5.03	1886
1999-06-09	5.00	5.08	5.00	5.05	3304
1999-06-10	5.03	5.08	5.00	5.05	10864
1999-06-11	5.03	5.08	5.03	5.08	4249
1999-06-15	5.00	5.00	5.00	5.00	2359
1999-06-16	4.95	5.00	4.95	4.95	5194
1999-06-17	4.95	4.95	4.95	4.95	4721
1999-06-21	5.00	5.00	5.00	5.00	4249
1999-06-22	5.00	5.03	4.95	5.03	3776
1999-06-23	5.05	5.05	5.05	5.05	469
1999-06-25	5.08	5.24	5.08	5.24	9446
1999-06-28	5.24	5.29	5.16	5.29	30709
1999-06-29	5.29	5.29	5.29	5.29	469
1999-06-30	5.24	5.29	5.24	5.29	2831
1999-07-01	5.24	5.29	5.24	5.29	8974
1999-07-02	5.34	5.34	5.26	5.26	7556
1999-07-06	5.29	5.32	5.29	5.32	2359
1999-07-07	5.29	5.34	5.29	5.34	2831
1999-07-08	5.29	5.33	5.29	5.29	5666
1999-07-09	5.32	5.34	5.32	5.34	9446
1999-07-12	5.29	5.29	5.28	5.28	2831
1999-07-13	5.25	5.25	5.25	5.25	1886
1999-07-14	5.21	5.21	5.21	5.21	941
1999-07-15	5.16	5.19	5.13	5.19	11336
1999-07-16	5.19	5.19	5.19	5.19	469
1999-07-19	5.19	5.19	5.11	5.11	15116
1999-07-20	5.15	5.15	5.08	5.08	5194
1999-07-21	5.11	5.13	5.08	5.13	9919
1999-07-22	5.08	5.08	5.08	5.08	469
1999-07-23	5.12	5.12	5.12	5.12	1886
1999-07-26	5.09	5.09	5.09	5.09	469
1999-07-27	5.13	5.16	5.13	5.16	1886
1999-07-28	5.11	5.11	5.08	5.08	1886
1999-07-29	5.08	5.08	5.08	5.08	469
1999-07-30	5.03	5.03	5.03	5.03	3304
1999-08-02	5.08	5.08	5.08	5.08	9446
1999-08-03	5.11	5.11	5.05	5.08	9446
1999-08-04	5.03	5.03	5.03	5.03	941
1999-08-05	5.03	5.05	5.00	5.00	5666
1999-08-09	4.97	4.97	4.95	4.95	2359
1999-08-10	4.89	4.89	4.89	4.89	4721
1999-08-11	4.92	4.92	4.92	4.92	469
1999-08-12	4.89	4.89	4.89	4.89	469
1999-08-13	4.92	4.92	4.92	4.92	469
1999-08-16	4.95	5.00	4.92	5.00	6139
1999-08-17	4.97	5.00	4.97	5.00	1414
1999-08-18	5.03	5.03	5.03	5.03	3776
1999-08-20	5.05	5.05	4.97	4.97	4721
1999-08-23	4.92	4.97	4.89	4.89	4721
1999-08-25	4.87	4.87	4.87	4.87	2831
1999-08-26	4.89	4.89	4.87	4.87	3776
1999-08-30	4.84	4.84	4.84	4.84	3304
1999-08-31	4.85	4.85	4.85	4.85	3776
1999-09-01	4.81	4.81	4.81	4.81	469
1999-09-02	4.79	4.81	4.79	4.81	941
1999-09-03	4.79	4.81	4.79	4.81	5666
1999-09-07	4.79	4.84	4.79	4.84	2359
1999-09-08	4.87	4.89	4.87	4.89	1886
1999-09-09	4.87	4.87	4.87	4.87	469
1999-09-10	4.87	4.87	4.76	4.76	6139
1999-09-13	4.76	4.79	4.76	4.79	1886
1999-09-14	4.76	4.79	4.76	4.79	941
1999-09-15	4.81	4.84	4.79	4.84	3304
1999-09-16	4.87	4.87	4.87	4.87	2359
1999-09-17	4.84	4.84	4.81	4.81	6139
1999-09-20	4.79	4.79	4.71	4.71	17479
1999-09-21	4.74	4.74	4.74	4.74	1414
1999-09-22	4.71	4.71	4.68	4.68	2359
1999-09-23	4.71	4.72	4.71	4.72	5666
1999-09-27	4.71	4.71	4.68	4.68	2831
1999-09-28	4.70	4.70	4.70	4.70	469
1999-09-29	4.70	4.70	4.66	4.66	6611
1999-09-30	4.68	4.70	4.68	4.70	6611
1999-10-01	4.68	4.68	4.66	4.66	4721
1999-10-05	4.66	4.66	4.66	4.66	469
1999-10-06	4.66	4.66	4.66	4.66	1414
1999-10-07	4.66	4.66	4.66	4.66	10391
1999-10-08	4.60	4.66	4.60	4.66	33071
1999-10-11	4.67	4.70	4.66	4.68	9919
1999-10-12	4.71	4.71	4.68	4.68	12281
1999-10-13	4.63	4.63	4.63	4.63	1886
1999-10-14	4.58	4.58	4.55	4.55	17479
1999-10-18	4.52	4.68	4.52	4.68	23621
1999-10-19	4.71	4.74	4.71	4.74	16534
1999-10-20	4.74	4.74	4.74	4.74	2359
1999-10-21	4.74	4.74	4.68	4.68	3776
1999-10-22	4.63	4.66	4.63	4.66	941
1999-10-25	4.71	4.71	4.71	4.71	2359
1999-10-27	4.72	4.72	4.72	4.72	941
1999-10-28	4.74	4.74	4.74	4.74	12281
1999-10-29	4.79	4.84	4.79	4.84	7556
1999-11-01	4.87	4.95	4.87	4.95	4721
1999-11-02	4.97	4.97	4.97	4.97	15116
1999-11-03	5.00	5.05	5.00	5.03	1886
1999-11-04	5.00	5.00	5.00	5.00	2831
1999-11-05	4.97	4.97	4.92	4.97	12281
1999-11-08	5.00	5.00	5.00	5.00	2831
1999-11-09	4.97	4.97	4.97	4.97	1414
1999-11-10	5.03	5.03	4.92	4.92	10864
1999-11-11	4.95	4.95	4.89	4.95	6611
1999-11-12	4.97	5.00	4.97	5.00	6611
1999-11-15	4.97	5.08	4.97	5.08	19841
1999-11-16	5.03	5.11	5.03	5.11	8029
1999-11-17	5.13	5.16	5.13	5.16	4249
1999-11-18	5.16	5.16	5.03	5.03	12281
1999-11-19	5.08	5.08	5.08	5.08	1886
1999-11-22	5.08	5.08	5.08	5.08	941
1999-11-23	5.08	5.08	5.00	5.08	10391
1999-11-24	5.08	5.08	5.05	5.05	1886
1999-11-26	5.03	5.03	5.03	5.03	941
1999-11-29	4.97	4.97	4.89	4.95	18424
1999-11-30	4.84	4.84	4.84	4.84	941
1999-12-01	4.87	4.89	4.87	4.89	5194
1999-12-02	4.87	4.87	4.84	4.84	8029
1999-12-03	4.87	4.87	4.87	4.87	39214
1999-12-06	4.89	4.89	4.87	4.87	1886
1999-12-08	4.84	4.87	4.84	4.87	3776
1999-12-10	4.89	4.89	4.81	4.81	5194
1999-12-13	4.84	4.84	4.81	4.81	3776
1999-12-16	4.81	4.81	4.76	4.79	5666
1999-12-17	4.76	4.76	4.74	4.74	4721
1999-12-20	4.74	4.74	4.68	4.71	77014
1999-12-21	4.74	4.74	4.68	4.68	6139
1999-12-22	4.71	4.71	4.66	4.70	14644
1999-12-23	4.67	4.67	4.63	4.63	4249
1999-12-27	4.60	4.63	4.60	4.63	7084
1999-12-28	4.63	4.74	4.63	4.74	20786
1999-12-29	4.71	4.71	4.60	4.60	12754
1999-12-30	4.63	4.63	4.63	4.63	5194
1999-12-31	4.63	4.63	4.63	4.63	1886
2000-01-03	4.63	4.71	4.63	4.66	15589
2000-01-04	4.63	4.63	4.44	4.47	54806
2000-01-05	4.44	4.44	4.39	4.42	5194
2000-01-06	4.42	4.42	4.39	4.39	9919
2000-01-07	4.42	4.44	4.37	4.44	16534
2000-01-10	4.46	4.50	4.44	4.50	20786
2000-01-11	4.52	4.63	4.52	4.60	17006
2000-01-12	4.60	4.63	4.60	4.63	2831
2000-01-13	4.64	4.71	4.64	4.66	7084
2000-01-14	4.66	4.68	4.66	4.66	4721
2000-01-18	4.63	4.66	4.63	4.64	2359
2000-01-19	4.63	4.63	4.55	4.55	22204
2000-01-20	4.60	4.60	4.55	4.58	11809
2000-01-21	4.60	4.63	4.60	4.63	3304
2000-01-24	4.60	4.60	4.60	4.60	5194
2000-01-26	4.58	4.66	4.55	4.66	28346
2000-01-27	4.63	4.63	4.60	4.60	9919
2000-01-28	4.66	4.66	4.66	4.66	21731
2000-01-31	4.71	4.78	4.71	4.76	25511
2000-02-01	4.71	4.71	4.71	4.71	3776
2000-02-02	4.68	4.68	4.60	4.60	12754
2000-02-03	4.63	4.63	4.55	4.55	7556
2000-02-04	4.58	4.58	4.47	4.47	12281
2000-02-07	4.52	4.52	4.21	4.44	11336
2000-02-08	4.44	4.44	4.35	4.35	15589
2000-02-09	4.39	4.42	4.34	4.34	7556
2000-02-10	4.37	4.37	4.29	4.29	18424
2000-02-11	4.31	4.34	4.31	4.34	4721
2000-02-14	4.29	4.37	4.29	4.37	14644
2000-02-15	4.39	4.39	4.29	4.31	22204
2000-02-17	4.30	4.33	4.26	4.26	8029
2000-02-18	4.29	4.29	4.21	4.21	12754
2000-02-22	4.26	4.26	4.26	4.26	3304
2000-02-23	4.26	4.26	4.26	4.26	4249
2000-02-24	4.26	4.42	4.21	4.42	33071
2000-02-25	4.47	4.47	4.47	4.47	9446
2000-02-28	4.42	4.44	4.39	4.39	3776
2000-02-29	4.37	4.42	4.34	4.42	14644
2000-03-02	4.37	4.39	4.31	4.39	12281
2000-03-03	4.34	4.34	4.31	4.33	14644
2000-03-06	4.37	4.44	4.37	4.44	14644
2000-03-07	4.50	4.58	4.50	4.58	6139
2000-03-08	4.63	4.63	4.55	4.58	4721
2000-03-09	4.60	4.60	4.55	4.55	6139
2000-03-10	4.52	4.55	4.52	4.55	2359
2000-03-13	4.50	4.50	4.47	4.47	5666
2000-03-14	4.44	4.47	4.42	4.47	8501
2000-03-15	4.44	4.44	4.44	4.44	941
2000-03-16	4.39	4.42	4.39	4.42	5666
2000-03-17	4.37	4.44	4.37	4.39	25039
2000-03-20	4.43	4.43	4.37	4.42	8501
2000-03-21	4.43	4.43	4.39	4.39	2831
2000-03-22	4.39	4.39	4.26	4.26	11809
2000-03-24	4.23	4.23	4.15	4.22	10864
2000-03-27	4.18	4.21	4.15	4.15	18896
2000-03-28	4.15	4.15	3.99	3.99	12754
2000-03-29	4.01	4.02	4.01	4.02	3304
2000-03-30	4.01	4.01	3.97	3.97	7084
2000-03-31	3.92	3.97	3.92	3.94	10391
2000-04-03	3.97	3.97	3.94	3.97	3304
2000-04-04	4.02	4.02	4.02	4.02	1886
2000-04-05	4.07	4.13	4.07	4.13	4249
2000-04-06	4.13	4.18	4.13	4.18	5194
2000-04-07	4.21	4.23	4.18	4.23	1886
2000-04-10	4.23	4.23	4.23	4.23	26456
2000-04-11	4.23	4.30	4.23	4.30	56696
2000-04-12	4.33	4.55	4.33	4.55	26929
2000-04-13	4.58	4.58	4.50	4.52	7084
2000-04-14	4.50	4.50	4.50	4.50	2831
2000-04-17	4.47	4.47	4.34	4.34	12281
2000-04-18	4.39	4.42	4.34	4.42	5194
2000-04-19	4.50	4.66	4.50	4.66	12281
2000-04-20	4.68	4.68	4.29	4.29	29291
2000-04-24	4.26	4.29	4.26	4.29	12754
2000-04-27	4.23	4.31	4.23	4.23	30236
2000-04-28	4.26	4.26	4.23	4.23	4249
2000-05-01	4.29	4.29	4.29	4.29	2359
2000-05-02	4.30	4.30	4.29	4.29	4249
2000-05-03	4.29	4.29	4.29	4.29	469
2000-05-04	4.31	4.31	4.25	4.25	3776
2000-05-05	4.23	4.23	4.23	4.23	8029
2000-05-08	4.26	4.31	4.26	4.31	15589
2000-05-09	4.31	4.37	4.31	4.37	3304
2000-05-10	4.34	4.42	4.34	4.39	18424
2000-05-11	4.37	4.37	4.37	4.37	941
2000-05-12	4.38	4.68	4.38	4.68	10391
2000-05-15	4.66	4.66	4.66	4.66	1886
2000-05-17	4.66	4.66	4.66	4.66	5666
2000-05-18	4.66	4.71	4.66	4.71	2831
2000-05-19	4.75	4.76	4.75	4.76	2359
2000-05-22	4.81	4.81	4.81	4.81	469
2000-05-23	4.76	4.76	4.68	4.68	5194
2000-05-24	4.63	4.68	4.63	4.68	8029
2000-05-30	4.66	4.67	4.64	4.64	11809
2000-06-01	4.60	4.60	4.58	4.58	3776
2000-06-05	4.55	4.67	4.55	4.67	9446
2000-06-08	4.60	4.60	4.55	4.55	1886
2000-06-09	4.55	4.62	4.55	4.62	11809
2000-06-12	4.63	4.63	4.63	4.63	3304
2000-06-13	4.58	4.58	4.58	4.58	941
2000-06-14	4.50	4.50	4.42	4.42	10864
2000-06-15	4.44	4.58	4.44	4.58	6139
2000-06-16	4.63	4.63	4.63	4.63	941
2000-06-19	4.63	4.63	4.63	4.63	469
2000-06-20	4.60	4.60	4.58	4.58	3304
2000-06-21	4.55	4.55	4.55	4.55	1886
2000-06-22	4.52	4.52	4.52	4.52	941
2000-06-23	4.50	4.50	4.43	4.43	4721
2000-06-28	4.39	4.42	4.39	4.39	18424
2000-06-29	4.37	4.37	4.34	4.34	941
2000-06-30	4.30	4.39	4.30	4.37	7084
2000-07-03	4.34	4.34	4.34	4.34	941
2000-07-05	4.39	4.50	4.37	4.44	13226
2000-07-06	4.47	4.47	4.47	4.47	469
2000-07-07	4.44	4.55	4.39	4.39	36379
2000-07-10	4.42	4.42	4.42	4.42	941
2000-07-12	4.39	4.50	4.37	4.50	39214
2000-07-13	4.55	4.58	4.50	4.55	10391
2000-07-14	4.52	4.58	4.52	4.58	3304
2000-07-17	4.52	4.52	4.52	4.52	8029
2000-07-18	4.50	4.55	4.50	4.55	7084
2000-07-19	4.58	4.58	4.58	4.58	941
2000-07-20	4.60	4.60	4.58	4.60	4721
2000-07-21	4.60	4.66	4.60	4.66	21259
2000-07-24	4.60	4.60	4.60	4.60	3776
2000-07-27	4.60	4.60	4.54	4.54	6139
2000-07-31	4.51	4.54	4.51	4.54	1414
2000-08-01	4.55	4.55	4.52	4.55	6139
2000-08-03	4.58	4.60	4.58	4.60	2359
2000-08-04	4.58	4.60	4.55	4.58	9446
2000-08-07	4.60	4.60	4.58	4.58	1414
2000-08-08	4.60	4.60	4.60	4.60	2359
2000-08-09	4.58	4.66	4.58	4.66	9446
2000-08-10	4.66	4.66	4.58	4.58	17479
2000-08-11	4.55	4.55	4.47	4.47	6139
2000-08-14	4.48	4.58	4.48	4.58	6139
2000-08-15	4.60	4.60	4.60	4.60	941
2000-08-16	4.56	4.59	4.56	4.59	3776
2000-08-17	4.56	4.56	4.52	4.54	3304
2000-08-18	4.55	4.55	4.55	4.55	1414
2000-08-21	4.50	4.58	4.50	4.58	9446
2000-08-22	4.59	4.59	4.59	4.59	1414
2000-08-23	4.60	4.63	4.60	4.63	14171
2000-08-24	4.60	4.60	4.55	4.55	9446
2000-08-25	4.52	4.52	4.52	4.52	9446
2000-08-28	4.50	4.58	4.50	4.52	9446
2000-08-29	4.50	4.50	4.50	4.50	15589
2000-08-31	4.52	4.52	4.47	4.47	20314
2000-09-01	4.44	4.44	4.44	4.44	1414
2000-09-05	4.42	4.47	4.42	4.47	7084
2000-09-06	4.44	4.44	4.44	4.44	2831
2000-09-07	4.44	4.44	4.44	4.44	469
2000-09-12	4.43	4.43	4.22	4.22	21259
2000-09-13	4.21	4.21	4.10	4.10	41576
2000-09-14	4.13	4.15	4.07	4.15	7556
2000-09-15	4.10	4.10	4.10	4.10	1414
2000-09-18	4.07	4.07	4.07	4.07	4721
2000-09-19	4.07	4.07	4.07	4.07	941
2000-09-20	4.05	4.05	4.02	4.02	47246
2000-09-21	4.02	4.13	4.02	4.10	17951
2000-09-22	4.13	4.13	4.02	4.02	70871
2000-09-25	4.05	4.10	4.02	4.02	127571
2000-09-26	4.02	4.02	4.02	4.02	2359
2000-09-27	4.02	4.10	4.02	4.10	9446
2000-09-28	4.10	4.29	4.10	4.29	23149
2000-09-29	4.29	4.31	4.18	4.21	71816
2000-10-02	4.18	4.18	4.18	4.18	19841
2000-10-03	4.18	4.18	4.10	4.13	17006
2000-10-04	4.07	4.07	4.07	4.07	54334
2000-10-05	4.09	4.09	4.02	4.02	51971
2000-10-06	4.07	4.07	3.99	3.99	49609
2000-10-09	3.99	3.99	3.99	3.99	1886
2000-10-10	3.99	4.03	3.99	4.03	60004
2000-10-11	4.06	4.15	4.06	4.15	10864
2000-10-12	4.18	4.26	4.18	4.26	11336
2000-10-13	4.29	4.29	4.29	4.29	2359
2000-10-16	4.29	4.30	4.26	4.30	15116
2000-10-17	4.29	4.29	4.29	4.29	469
2000-10-19	4.25	4.25	4.25	4.25	7084
2000-10-20	4.26	4.29	4.26	4.29	1414
2000-10-23	4.26	4.26	4.26	4.26	1886
2000-10-24	4.31	4.31	4.29	4.29	30236
2000-10-26	4.31	4.31	4.29	4.31	8974
2000-10-30	4.37	4.40	4.34	4.35	11809
2000-11-01	4.35	4.42	4.35	4.42	4249
2000-11-02	4.42	4.44	4.42	4.44	8029
2000-11-03	4.39	4.39	4.39	4.39	2831
2000-11-06	4.42	4.44	4.42	4.44	3304
2000-11-07	4.44	4.44	4.44	4.44	15589
2000-11-08	4.48	4.58	4.47	4.55	15116
2000-11-09	4.52	4.58	4.50	4.50	12754
2000-11-10	4.52	4.52	4.42	4.44	9919
2000-11-13	4.44	4.47	4.44	4.44	21731
2000-11-14	4.44	4.44	4.39	4.39	58114
2000-11-15	4.39	4.39	4.39	4.39	941
2000-11-16	4.39	4.39	4.37	4.37	26929
2000-11-17	4.39	4.39	4.39	4.39	941
2000-11-20	4.40	4.40	4.39	4.39	1414
2000-11-21	4.38	4.38	4.38	4.38	469
2000-11-24	4.39	4.40	4.39	4.40	1886
2000-11-27	4.39	4.39	4.37	4.37	1886
2000-11-28	4.34	4.34	4.34	4.34	2359
2000-11-29	4.39	4.39	4.37	4.37	8501
2000-12-01	4.39	4.40	4.38	4.38	3304
2000-12-04	4.34	4.34	4.34	4.34	469
2000-12-05	4.37	4.37	4.37	4.37	469
2000-12-06	4.34	4.34	4.34	4.34	1886
2000-12-08	4.34	4.34	4.33	4.33	4721
2000-12-11	4.33	4.33	4.31	4.31	4249
2000-12-12	4.37	4.37	4.33	4.33	17479
2000-12-13	4.34	4.34	4.34	4.34	3776
2000-12-15	4.34	4.39	4.34	4.37	8501
2000-12-18	4.34	4.37	4.34	4.37	3304
2000-12-19	4.39	4.42	4.34	4.35	14171
2000-12-20	4.34	4.39	4.33	4.39	4721
2000-12-21	4.39	4.39	4.39	4.39	1886
2000-12-22	4.37	4.39	4.37	4.39	1886
2000-12-26	4.37	4.37	4.37	4.37	10391
2000-12-27	4.31	4.31	4.31	4.31	9919
2000-12-28	4.37	4.42	4.23	4.23	29291
2000-12-29	4.27	4.31	4.21	4.29	23149
2001-01-02	4.34	4.34	4.34	4.34	2359
2001-01-03	4.31	4.37	4.30	4.37	25511
2001-01-04	4.39	4.43	4.39	4.43	2831
2001-01-05	4.42	4.44	4.42	4.44	7084
2001-01-08	4.44	4.55	4.44	4.55	3304
2001-01-09	4.59	4.59	4.58	4.58	941
2001-01-10	4.58	4.58	4.50	4.50	23149
2001-01-11	4.48	4.48	4.37	4.37	15589
2001-01-12	4.42	4.46	4.34	4.37	23621
2001-01-16	4.42	4.42	4.29	4.29	37796
2001-01-17	4.33	4.37	4.29	4.37	17951
2001-01-18	4.37	4.37	4.37	4.37	2359
2001-01-19	4.39	4.39	4.37	4.39	6611
2001-01-22	4.39	4.55	4.39	4.47	89299
2001-01-23	4.42	4.50	4.42	4.50	32126
2001-01-24	4.47	4.52	4.47	4.51	154504
2001-01-25	4.44	4.44	4.43	4.44	83156
2001-01-26	4.50	4.52	4.44	4.44	76541
2001-01-29	4.53	4.55	4.53	4.55	8501
2001-01-30	4.60	4.66	4.60	4.66	9919
2001-01-31	4.63	4.74	4.63	4.74	10391
2001-02-01	4.78	4.81	4.78	4.78	12281
2001-02-02	4.83	4.87	4.83	4.87	11336
2001-02-05	4.92	4.94	4.90	4.94	9446
2001-02-06	4.98	5.08	4.98	5.08	12754
2001-02-07	5.13	5.26	5.13	5.19	48191
2001-02-08	5.19	5.20	5.05	5.05	28346
2001-02-09	5.07	5.07	5.07	5.07	1414
2001-02-12	5.08	5.15	5.08	5.15	6611
2001-02-13	5.15	5.15	5.06	5.06	13226
2001-02-14	5.04	5.04	4.99	5.01	15116
2001-02-15	4.98	4.98	4.98	4.98	3776
2001-02-16	5.02	5.02	4.99	4.99	6139
2001-02-20	5.19	5.21	5.16	5.16	38269
2001-02-21	5.18	5.19	5.12	5.12	5666
2001-02-22	5.13	5.13	5.10	5.12	6139
2001-02-23	5.12	5.12	4.99	4.99	17479
2001-02-26	4.95	4.97	4.94	4.97	28346
2001-02-27	4.97	4.99	4.97	4.99	3776
2001-02-28	5.01	5.04	5.01	5.03	9446
2001-03-02	5.01	5.01	4.98	4.98	8029
2001-03-05	4.98	4.98	4.97	4.97	2359
2001-03-07	4.99	5.03	4.98	5.03	9919
2001-03-08	5.03	5.03	5.03	5.03	3304
2001-03-09	5.03	5.03	4.96	4.96	21259
2001-03-12	4.97	4.98	4.93	4.98	24566
2001-03-13	4.95	4.96	4.95	4.96	3776
2001-03-14	4.89	4.92	4.89	4.89	5194
2001-03-15	4.91	4.91	4.91	4.91	469
2001-03-16	4.93	4.93	4.91	4.91	5666
2001-03-19	4.89	4.89	4.85	4.85	9446
2001-03-20	4.87	4.87	4.83	4.83	4721
2001-03-21	4.80	4.83	4.80	4.81	4249
2001-03-22	4.79	4.79	4.76	4.76	9446
2001-03-23	4.73	4.73	4.63	4.63	11809
2001-03-26	4.61	4.61	4.58	4.59	70871
2001-03-27	4.61	4.63	4.59	4.63	7084
2001-03-28	4.63	5.08	4.63	5.08	70399
2001-03-29	5.08	5.12	5.08	5.10	77014
2001-03-30	5.08	5.93	5.08	5.50	95914
2001-04-02	5.87	5.87	5.62	5.62	58586
2001-04-03	5.60	5.61	5.60	5.61	15589
2001-04-04	5.61	5.61	5.59	5.61	5666
2001-04-05	5.58	5.59	5.58	5.59	4721
2001-04-06	5.61	5.61	5.58	5.58	93551
2001-04-09	5.56	5.56	5.48	5.48	17479
2001-04-10	5.47	5.47	5.45	5.45	941
2001-04-11	5.47	5.50	5.47	5.50	4249
2001-04-12	5.48	5.50	5.48	5.48	2359
2001-04-16	5.43	5.43	5.35	5.35	13699
2001-04-17	5.33	5.48	5.29	5.48	24566
2001-04-18	5.50	5.54	5.50	5.50	37796
2001-04-19	5.52	5.59	5.52	5.59	6611
2001-04-20	5.57	5.61	5.57	5.61	7084
2001-04-23	5.60	5.62	5.60	5.62	4249
2001-04-24	5.60	5.60	5.50	5.53	14644
2001-04-25	5.51	5.54	5.50	5.51	12281
2001-04-26	5.50	5.50	5.49	5.50	5194
2001-04-27	5.47	5.51	5.47	5.51	9446
2001-04-30	5.53	5.61	5.52	5.56	16534
2001-05-01	5.56	5.61	5.52	5.53	12754
2001-05-02	5.51	5.56	5.45	5.49	21731
2001-05-03	5.47	5.51	5.42	5.51	19369
2001-05-04	5.50	5.50	5.50	5.50	1414
2001-05-07	5.48	5.50	5.48	5.50	9446
2001-05-08	5.50	5.64	5.50	5.64	21259
2001-05-09	5.65	5.83	5.65	5.83	29291
2001-05-10	5.85	6.14	5.85	6.11	54334
2001-05-11	6.14	6.24	6.11	6.24	24566
2001-05-14	6.21	6.61	6.20	6.61	36379
2001-05-15	6.56	6.88	6.56	6.88	58114
2001-05-16	6.83	7.04	6.79	6.98	172459
2001-05-17	6.93	7.03	6.86	6.88	63311
2001-05-18	6.88	6.96	6.72	6.85	27874
2001-05-21	6.79	6.79	6.62	6.67	26929
2001-05-22	6.61	6.61	6.46	6.51	26929
2001-05-23	6.46	6.67	6.35	6.67	33071
2001-05-24	6.66	6.96	6.66	6.96	43939
2001-05-25	7.07	7.14	6.92	6.98	71344
2001-05-29	7.01	7.04	6.94	6.98	23149
2001-05-30	6.98	6.98	6.90	6.98	19369
2001-05-31	6.98	7.07	6.98	7.05	35906
2001-06-01	7.06	7.46	7.06	7.46	37796
2001-06-04	7.46	7.57	7.30	7.53	62366
2001-06-05	7.62	7.62	7.39	7.41	33544
2001-06-06	7.35	7.41	7.30	7.41	22204
2001-06-07	7.41	7.41	7.37	7.37	40159
2001-06-08	7.37	7.37	7.37	7.37	6611
2001-06-11	7.37	7.37	7.35	7.36	21259
2001-06-12	7.26	7.37	7.21	7.22	77486
2001-06-13	7.23	7.23	7.13	7.13	3776
2001-06-14	7.13	7.13	7.10	7.10	2831
2001-06-15	7.10	7.10	7.10	7.10	941
2001-06-18	7.07	7.07	7.03	7.07	12754
2001-06-19	7.08	7.10	7.06	7.07	17006
2001-06-20	7.09	7.09	6.90	7.04	43466
2001-06-21	7.04	7.04	6.96	6.99	11336
2001-06-22	6.99	6.99	6.90	6.93	12281
2001-06-25	6.90	6.98	6.89	6.92	24566
2001-06-26	6.89	6.94	6.86	6.88	22204
2001-06-27	6.86	6.86	6.69	6.74	23621
2001-06-28	6.77	6.79	6.51	6.61	62366
2001-06-29	6.59	7.20	6.54	7.20	572666
2001-07-02	7.12	7.13	7.09	7.12	91189
2001-07-03	7.15	7.15	7.09	7.14	31181
2001-07-05	7.14	7.25	7.12	7.16	25039
2001-07-06	7.20	7.20	7.03	7.05	18896
2001-07-09	7.08	7.29	7.08	7.29	31654
2001-07-10	7.27	7.28	7.20	7.22	32599
2001-07-11	7.20	7.25	7.19	7.19	15589
2001-07-12	7.21	7.22	7.17	7.19	31654
2001-07-13	7.17	7.20	7.17	7.19	77959
2001-07-16	7.20	7.20	7.16	7.20	59531
2001-07-17	7.20	7.25	7.20	7.25	22676
2001-07-18	7.27	7.27	7.23	7.24	16534
2001-07-19	7.26	7.28	7.26	7.28	11336
2001-07-20	7.28	7.28	7.25	7.26	32126
2001-07-23	7.24	7.24	7.20	7.20	7084
2001-07-24	7.18	7.18	6.94	6.95	40631
2001-07-25	6.87	6.93	6.87	6.93	23621
2001-07-26	6.90	6.91	6.75	6.88	45356
2001-07-27	6.88	6.88	6.81	6.84	9919
2001-07-30	6.86	6.86	6.80	6.81	9446
2001-07-31	6.77	6.93	6.77	6.83	111979
2001-08-01	6.85	6.90	6.85	6.90	16061
2001-08-02	6.88	6.89	6.87	6.87	32126
2001-08-03	6.84	6.88	6.81	6.84	18896
2001-08-06	6.86	6.88	6.81	6.86	25984
2001-08-07	6.86	6.86	6.81	6.84	3776
2001-08-08	6.86	6.87	6.83	6.83	9919
2001-08-09	6.78	6.86	6.75	6.86	19369
2001-08-10	6.85	6.89	6.81	6.89	30236
2001-08-13	6.85	6.88	6.85	6.88	13226
2001-08-14	6.92	7.04	6.92	7.01	9446
2001-08-15	7.03	7.11	7.03	7.09	3776
2001-08-16	7.09	7.09	7.03	7.05	4249
2001-08-17	7.03	7.08	7.03	7.04	3776
2001-08-20	7.06	7.08	7.02	7.08	14644
2001-08-21	7.09	7.14	7.09	7.13	6139
2001-08-22	7.16	7.20	7.16	7.20	7084
2001-08-23	7.20	7.20	7.12	7.12	30709
2001-08-24	7.14	7.17	7.12	7.17	3304
2001-08-27	7.15	7.15	7.10	7.10	7556
2001-08-28	7.10	7.11	7.10	7.11	7556
2001-08-29	7.13	7.15	7.13	7.15	4249
2001-08-30	7.17	7.17	7.09	7.09	4249
2001-08-31	7.14	7.14	7.09	7.11	27401
2001-09-04	7.11	7.13	7.11	7.12	18424
2001-09-05	7.14	7.14	7.14	7.14	5194
2001-09-06	7.14	7.14	7.06	7.06	5194
2001-09-07	7.06	7.06	6.90	6.90	13226
2001-09-10	6.88	6.89	6.88	6.88	25039
2001-09-17	6.83	6.83	6.67	6.73	42994
2001-09-18	6.70	6.70	6.37	6.37	26929
2001-09-19	6.37	6.39	6.24	6.39	76069
2001-09-20	6.37	6.37	6.26	6.29	22204
2001-09-21	6.18	6.19	6.10	6.19	51971
2001-09-24	6.30	6.47	6.25	6.40	44411
2001-09-25	6.37	6.40	6.27	6.35	13226
2001-09-26	6.31	6.31	6.17	6.17	11336
2001-09-27	6.15	6.24	6.11	6.24	21731
2001-09-28	6.22	6.77	6.22	6.77	43466
2001-10-01	6.80	6.88	6.78	6.86	6139
2001-10-02	6.88	6.93	6.79	6.79	43939
2001-10-03	6.77	6.88	6.75	6.80	41576
2001-10-04	6.83	6.98	6.82	6.98	29764
2001-10-05	6.98	6.98	6.90	6.94	15116
2001-10-08	6.96	6.96	6.96	6.96	469
2001-10-09	6.95	7.14	6.95	7.14	24566
2001-10-10	7.12	7.13	7.06	7.09	20786
2001-10-11	7.07	7.20	7.07	7.14	23149
2001-10-12	7.09	7.13	7.09	7.13	6611
2001-10-15	7.11	7.13	7.08	7.09	17006
2001-10-16	7.09	7.09	6.98	6.98	8974
2001-10-17	6.98	7.07	6.98	7.04	12281
2001-10-18	7.03	7.13	7.03	7.10	9919
2001-10-19	7.13	7.13	7.09	7.13	2359
2001-10-22	7.04	7.05	6.98	7.04	24566
2001-10-23	7.06	7.06	7.04	7.04	2359
2001-10-24	7.01	7.02	6.98	7.02	8029
2001-10-25	7.05	7.09	7.04	7.09	10391
2001-10-26	7.07	7.15	7.07	7.15	4721
2001-10-29	7.18	7.18	7.09	7.09	5194
2001-10-30	7.06	7.06	7.04	7.04	2831
2001-10-31	7.01	7.01	6.97	6.98	4249
2001-11-01	7.01	7.01	6.94	6.94	10391
2001-11-02	6.94	6.94	6.80	6.80	19369
2001-11-05	6.81	6.81	6.65	6.69	15589
2001-11-06	6.70	6.70	6.56	6.66	17006
2001-11-07	6.66	6.72	6.62	6.62	17951
2001-11-08	6.59	6.63	6.59	6.62	5666
2001-11-09	6.66	6.66	6.66	6.66	1886
2001-11-12	6.66	6.66	6.56	6.56	11336
2001-11-13	6.56	6.59	6.56	6.59	1414
2001-11-14	6.61	6.67	6.61	6.67	4721
2001-11-15	6.63	6.63	6.56	6.56	8974
2001-11-16	6.59	6.59	6.56	6.57	6611
2001-11-19	6.61	6.67	6.61	6.67	8501
2001-11-20	6.63	6.65	6.56	6.65	7556
2001-11-21	6.62	6.67	6.61	6.67	2359
2001-11-23	6.68	6.69	6.65	6.65	3776
2001-11-26	6.68	6.68	6.68	6.68	2831
2001-11-27	6.62	6.62	6.58	6.58	5194
2001-11-28	6.61	6.63	6.61	6.62	3304
2001-11-29	6.67	6.76	6.67	6.76	23621
2001-11-30	6.77	6.77	6.70	6.70	18424
2001-12-03	6.70	6.70	6.69	6.70	5666
2001-12-04	6.71	6.77	6.71	6.77	3304
2001-12-05	6.74	6.80	6.72	6.77	32599
2001-12-06	6.77	6.83	6.77	6.80	18424
2001-12-07	6.84	6.84	6.78	6.80	11336
2001-12-10	6.77	6.77	6.69	6.76	10864
2001-12-11	6.79	6.79	6.79	6.79	469
2001-12-12	6.74	6.80	6.74	6.79	14171
2001-12-13	6.79	6.79	6.76	6.76	1414
2001-12-14	6.72	6.78	6.72	6.78	1886
2001-12-17	6.77	6.77	6.73	6.76	47719
2001-12-18	6.78	6.80	6.74	6.77	17006
2001-12-19	6.80	6.80	6.73	6.73	4721
2001-12-20	6.73	6.76	6.71	6.71	18896
2001-12-21	6.75	6.87	6.68	6.86	80794
2001-12-24	6.81	6.93	6.81	6.93	23149
2001-12-26	6.96	7.17	6.96	7.11	63784
2001-12-27	7.14	7.17	7.09	7.12	18896
2001-12-28	7.14	7.15	7.12	7.15	23149
2001-12-31	7.12	7.12	7.05	7.05	14171
2002-01-02	6.94	7.04	6.86	7.04	56224
2002-01-03	7.04	7.04	6.93	6.93	21259
2002-01-04	6.92	6.96	6.86	6.86	9446
2002-01-07	6.86	6.87	6.81	6.87	30236
2002-01-08	6.87	6.93	6.76	6.93	44411
2002-01-09	6.98	6.98	6.90	6.90	16061
2002-01-10	6.88	6.90	6.88	6.89	12754
2002-01-11	6.93	6.93	6.77	6.77	15116
2002-01-14	6.74	6.77	6.72	6.77	7556
2002-01-15	6.74	6.77	6.74	6.77	10391
2002-01-16	6.72	6.77	6.70	6.70	15589
2002-01-17	6.67	6.74	6.67	6.74	5194
2002-01-18	6.71	6.71	6.68	6.70	28819
2002-01-22	6.73	6.73	6.67	6.67	17951
2002-01-23	6.63	6.65	6.60	6.65	3776
2002-01-24	6.70	6.76	6.67	6.70	15589
2002-01-25	6.70	6.70	6.61	6.65	22204
2002-01-28	6.66	6.69	6.66	6.69	40631
2002-01-29	6.74	6.77	6.68	6.71	21259
2002-01-30	6.69	6.77	6.67	6.77	10864
2002-01-31	6.81	7.03	6.81	6.90	54334
2002-02-01	6.88	6.88	6.83	6.83	4721
2002-02-04	6.83	6.84	6.79	6.84	59059
2002-02-05	6.85	6.88	6.85	6.88	1886
2002-02-06	6.93	7.11	6.90	7.06	14644
2002-02-07	7.10	7.20	7.02	7.07	60476
2002-02-08	7.09	7.19	7.06	7.15	27401
2002-02-11	7.19	7.57	7.19	7.51	66146
2002-02-12	7.56	7.57	7.52	7.56	56224
2002-02-13	7.53	7.64	7.43	7.64	31654
2002-02-14	7.67	7.68	7.61	7.64	11336
2002-02-15	7.70	7.92	7.70	7.92	43939
2002-02-19	7.87	8.00	7.70	7.70	26929
2002-02-20	7.67	7.78	7.64	7.78	21731
2002-02-21	7.72	7.72	7.68	7.68	25511
2002-02-22	7.70	7.83	7.66	7.83	40159
2002-02-25	7.86	7.92	7.78	7.80	10864
2002-02-26	7.83	7.83	7.71	7.75	6611
2002-02-27	7.78	7.78	7.66	7.66	22676
2002-02-28	7.71	7.72	7.68	7.72	11809
2002-03-01	7.70	7.72	7.70	7.72	7556
2002-03-04	7.72	7.76	7.69	7.76	20314
2002-03-05	7.75	7.75	7.72	7.75	7084
2002-03-06	7.72	7.72	7.59	7.68	42521
2002-03-07	7.63	7.63	7.62	7.62	23149
2002-03-08	7.56	7.58	7.41	7.47	20314
2002-03-11	7.50	7.61	7.50	7.61	8974
2002-03-12	7.59	7.59	7.51	7.52	5666
2002-03-13	7.52	7.56	7.52	7.56	2831
2002-03-14	7.52	7.57	7.52	7.57	5666
2002-03-15	7.46	7.61	7.46	7.61	21259
2002-03-18	7.58	7.58	7.45	7.45	9446
2002-03-19	7.48	7.48	7.41	7.41	10864
2002-03-20	7.43	7.45	7.43	7.44	6139
2002-03-21	7.35	7.40	7.22	7.33	17951
2002-03-22	7.32	7.33	7.31	7.32	26929
2002-03-25	7.33	7.36	7.20	7.23	35434
2002-03-26	7.26	7.34	7.26	7.34	19841
2002-03-27	7.35	7.45	7.35	7.45	13699
2002-03-28	7.46	7.72	7.46	7.70	87409
2002-04-01	7.76	7.83	7.75	7.83	17951
2002-04-02	7.83	7.87	7.67	7.74	30709
2002-04-03	7.74	7.83	7.74	7.79	13226
2002-04-04	7.83	7.88	7.83	7.88	8501
2002-04-05	7.88	7.94	7.87	7.87	4249
2002-04-08	7.90	7.94	7.83	7.84	17479
2002-04-09	7.86	7.94	7.86	7.94	10391
2002-04-10	7.91	7.95	7.91	7.95	17006
2002-04-11	7.97	8.03	7.96	7.96	9446
2002-04-12	7.98	8.08	7.98	8.08	20314
2002-04-15	8.13	8.15	8.11	8.13	2359
2002-04-16	8.09	8.73	8.09	8.73	37796
2002-04-17	8.69	8.69	8.49	8.49	14171
2002-04-18	8.49	8.49	8.36	8.36	15589
2002-04-19	8.31	8.33	8.20	8.22	23621
2002-04-22	8.22	8.22	8.13	8.13	3304
2002-04-24	8.11	8.22	8.11	8.19	11336
2002-04-25	8.21	8.22	8.20	8.20	18896
2002-04-26	8.18	8.18	8.12	8.15	82684
2002-04-29	8.12	8.23	8.11	8.22	38269
2002-04-30	8.24	8.25	8.23	8.25	21731
2002-05-01	8.28	8.59	8.28	8.59	21731
2002-05-02	8.57	8.61	8.55	8.61	12281
2002-05-03	8.57	8.78	8.56	8.78	34961
2002-05-06	8.78	8.78	8.68	8.69	11809
2002-05-07	8.67	8.71	8.66	8.68	3776
2002-05-08	8.66	8.71	8.66	8.70	7084
2002-05-09	8.68	8.68	8.53	8.53	9446
2002-05-10	8.49	8.49	8.40	8.40	13226
2002-05-13	8.44	8.48	8.36	8.48	8501
2002-05-14	8.50	8.63	8.47	8.61	30236
2002-05-15	8.65	8.65	8.58	8.59	4249
2002-05-16	8.59	8.59	8.50	8.51	5666
2002-05-17	8.51	8.51	8.36	8.37	12754
2002-05-20	8.36	8.36	8.31	8.32	8974
2002-05-22	8.32	8.32	8.12	8.16	35434
2002-05-23	8.15	8.18	8.15	8.18	9446
2002-05-24	8.21	8.24	8.19	8.21	21731
2002-05-28	8.25	8.30	8.25	8.30	5194
2002-05-29	8.25	8.31	8.21	8.31	11336
2002-05-30	8.29	8.40	8.26	8.40	6611
2002-05-31	8.42	8.47	8.42	8.42	11336
2002-06-03	8.42	8.44	8.36	8.44	60476
2002-06-04	8.44	8.46	8.42	8.44	8501
2002-06-05	8.44	8.44	8.44	8.44	941
2002-06-06	8.47	8.49	8.40	8.41	25511
2002-06-07	8.37	8.40	8.36	8.40	6611
2002-06-10	8.44	8.44	8.37	8.37	3776
2002-06-11	8.36	8.36	8.36	8.36	12281
2002-06-12	8.36	8.72	8.36	8.63	118594
2002-06-13	8.61	8.78	8.61	8.70	33544
2002-06-14	8.68	8.71	8.66	8.69	67091
2002-06-17	8.73	8.78	8.68	8.75	30709
2002-06-18	8.71	8.71	8.68	8.68	19841
2002-06-19	8.66	8.66	8.11	8.11	125209
2002-06-20	8.10	8.10	7.99	7.99	20786
2002-06-21	8.03	8.04	8.00	8.00	27401
2002-06-24	8.04	8.04	7.94	8.03	26929
2002-06-25	8.03	8.17	8.03	8.17	13226
2002-06-26	8.19	8.25	8.17	8.21	45356
2002-06-27	8.25	8.28	8.25	8.25	17479
2002-06-28	8.28	8.67	8.28	8.67	151669
2002-07-01	8.56	8.68	8.55	8.67	103474
2002-07-02	8.68	8.68	8.40	8.65	21259
2002-07-03	8.62	8.68	8.54	8.68	85991
2002-07-05	8.68	8.72	8.66	8.71	7556
2002-07-08	8.72	9.03	8.72	8.94	47246
2002-07-09	8.98	9.35	8.98	9.27	46301
2002-07-10	9.31	9.38	9.31	9.31	57169
2002-07-11	9.33	9.33	9.10	9.10	21731
2002-07-12	9.10	9.10	8.93	8.97	18896
2002-07-15	8.93	8.93	8.81	8.81	14171
2002-07-16	8.78	8.78	8.68	8.68	23621
2002-07-17	8.65	8.70	8.65	8.70	25511
2002-07-18	8.70	8.97	8.70	8.82	59531
2002-07-19	8.74	8.74	8.59	8.67	60949
2002-07-22	8.62	8.66	8.61	8.66	85991
2002-07-23	8.63	8.63	8.15	8.15	34961
2002-07-24	8.11	8.11	8.02	8.04	76069
2002-07-25	8.04	8.04	7.88	7.95	22676
2002-07-26	7.98	8.02	7.83	7.91	22676
2002-07-29	7.75	7.91	7.75	7.91	40159
2002-07-30	7.88	7.89	7.83	7.83	8029
2002-07-31	7.81	7.81	7.56	7.56	52444
2002-08-01	7.58	7.58	7.44	7.48	43466
2002-08-02	7.46	7.46	7.38	7.39	16534
2002-08-05	7.37	7.37	7.31	7.31	11809
2002-08-06	7.32	7.42	7.31	7.42	75596
2002-08-07	7.42	7.57	7.41	7.57	135131
2002-08-08	7.57	7.66	7.57	7.66	4249
2002-08-09	7.68	7.70	7.67	7.69	11336
2002-08-12	7.67	7.67	7.61	7.61	4249
2002-08-13	7.62	7.63	7.33	7.33	52916
2002-08-14	7.31	7.51	7.22	7.51	34961
2002-08-15	7.49	7.51	7.43	7.51	20314
2002-08-16	7.49	7.66	7.49	7.66	9446
2002-08-19	7.69	7.85	7.69	7.85	14644
2002-08-20	7.87	7.91	7.87	7.89	11809
2002-08-21	7.89	7.94	7.87	7.94	6611
2002-08-22	7.95	7.95	7.90	7.94	14171
2002-08-23	7.91	7.96	7.87	7.87	10391
2002-08-26	7.89	8.00	7.87	8.00	7556
2002-08-27	8.02	8.03	7.96	7.96	8501
2002-08-28	7.94	7.94	7.77	7.77	15589
2002-08-29	7.79	7.83	7.79	7.81	4249
2002-08-30	7.81	7.83	7.81	7.81	8029
2002-09-03	7.83	7.83	7.64	7.64	11809
2002-09-04	7.62	7.66	7.58	7.66	16534
2002-09-05	7.64	7.72	7.58	7.60	19841
2002-09-06	7.57	7.62	7.57	7.62	15116
2002-09-09	7.62	7.62	7.62	7.62	4249
2002-09-10	7.62	7.62	7.56	7.60	8974
2002-09-11	7.58	7.60	7.58	7.59	17006
2002-09-12	7.61	7.62	7.57	7.62	12754
2002-09-13	7.61	7.66	7.60	7.66	17479
2002-09-16	7.66	7.66	7.60	7.60	21731
2002-09-17	7.57	7.57	7.46	7.49	11336
2002-09-18	7.51	7.51	7.47	7.47	8974
2002-09-19	7.45	7.47	7.39	7.42	19369
2002-09-20	7.35	7.44	7.35	7.35	225379
2002-09-23	7.38	7.38	7.35	7.38	9919
2002-09-24	7.39	7.44	7.37	7.44	17951
2002-09-25	7.46	7.51	7.46	7.50	15589
2002-09-26	7.52	7.52	7.51	7.51	10864
2002-09-27	7.51	7.51	7.41	7.42	16061
2002-09-30	7.44	7.44	7.35	7.35	65674
2002-10-01	7.32	7.48	7.32	7.48	14171
2002-10-02	7.51	7.51	7.41	7.41	20314
2002-10-03	7.43	7.48	7.43	7.47	7084
2002-10-04	7.45	7.45	7.45	7.45	469
2002-10-07	7.45	7.45	7.32	7.32	27401
2002-10-08	7.34	7.39	7.34	7.39	22676
2002-10-09	7.37	7.43	7.35	7.35	68509
2002-10-10	7.33	7.41	7.33	7.41	35434
2002-10-11	7.40	7.41	7.34	7.41	13699
2002-10-14	7.39	7.39	7.32	7.34	36851
2002-10-15	7.36	7.49	7.36	7.49	16534
2002-10-16	7.52	7.52	7.49	7.50	5194
2002-10-17	7.50	7.65	7.50	7.65	13226
2002-10-18	7.66	7.78	7.66	7.78	21731
2002-10-21	7.78	7.85	7.78	7.85	14171
2002-10-22	7.83	7.88	7.83	7.88	7556
2002-10-23	7.88	7.88	7.80	7.85	14644
2002-10-24	7.83	7.83	7.79	7.81	8029
2002-10-25	7.81	8.04	7.81	8.04	23621
2002-10-28	8.10	8.17	8.10	8.17	4249
2002-10-29	8.19	8.24	8.19	8.20	19369
2002-10-30	8.20	8.25	8.20	8.23	13699
2002-10-31	8.21	8.23	8.18	8.18	51499
2002-11-01	8.18	8.32	8.18	8.32	21259
2002-11-04	8.32	8.44	8.32	8.44	16061
2002-11-05	8.46	8.67	8.44	8.66	45356
2002-11-06	8.68	8.71	8.56	8.68	94496
2002-11-07	8.66	8.74	8.56	8.57	50554
2002-11-08	8.55	8.55	8.25	8.25	106781
2002-11-11	8.25	8.25	8.02	8.02	101111
2002-11-12	8.00	8.42	7.92	8.34	196556
2002-11-13	8.32	8.32	8.11	8.11	46774
2002-11-14	8.11	8.11	7.92	8.03	63784
2002-11-15	8.04	8.25	8.00	8.14	154031
2002-11-18	8.14	8.25	7.95	7.96	123319
2002-11-19	7.98	7.98	7.65	7.65	50081
2002-11-20	7.67	8.00	7.67	8.00	120484
2002-11-21	7.98	8.21	7.98	8.21	17006
2002-11-22	8.21	8.38	8.21	8.38	75124
2002-11-25	8.40	8.42	7.98	8.00	130879
2002-11-26	7.98	7.98	7.81	7.85	114341
2002-11-27	7.88	8.59	7.88	8.54	150724
2002-11-29	8.53	8.71	8.53	8.70	64729
2002-12-02	8.73	8.73	8.19	8.23	259399
2002-12-03	8.21	8.44	8.00	8.41	172459
2002-12-04	8.43	8.55	8.11	8.55	100639
2002-12-05	8.53	8.63	8.19	8.19	93079
2002-12-06	8.17	8.52	8.15	8.36	146471
2002-12-09	8.37	8.37	8.07	8.20	100166
2002-12-10	8.19	8.33	8.15	8.33	67091
2002-12-11	8.32	8.34	8.25	8.30	24094
2002-12-12	8.32	8.35	8.25	8.28	36379
2002-12-13	8.25	8.25	8.13	8.13	17951
2002-12-16	8.13	8.28	8.13	8.28	24566
2002-12-17	8.25	8.25	8.17	8.19	13699
2002-12-18	8.15	8.15	8.00	8.00	32599
2002-12-19	7.98	8.17	7.94	8.17	91661
2002-12-20	8.17	8.17	7.95	8.04	66146
2002-12-23	8.08	8.15	8.03	8.15	24094
2002-12-24	8.15	8.17	8.15	8.17	941
2002-12-26	8.13	8.13	8.13	8.13	469
2002-12-27	8.13	8.13	8.06	8.06	6611
2002-12-30	8.04	8.04	7.94	7.94	21259
2002-12-31	7.96	8.04	7.85	7.85	33544
2003-01-02	7.83	8.06	7.83	8.06	28819
2003-01-03	8.08	8.19	8.08	8.15	12281
2003-01-06	8.17	8.25	8.17	8.19	19841
2003-01-07	8.15	8.15	8.00	8.00	19841
2003-01-08	7.99	7.99	7.83	7.84	34489
2003-01-09	7.87	7.96	7.87	7.96	13699
2003-01-10	7.98	8.00	7.96	7.96	9919
2003-01-13	7.94	8.04	7.94	8.02	15589
2003-01-14	8.03	8.04	8.03	8.03	10391
2003-01-15	8.04	8.11	7.90	7.90	21731
2003-01-16	7.94	7.94	7.85	7.85	7084
2003-01-17	7.87	7.93	7.81	7.91	38741
2003-01-21	7.98	7.98	7.92	7.94	30236
2003-01-22	7.99	8.04	7.96	7.96	3776
2003-01-23	8.00	8.00	7.80	7.80	25511
2003-01-24	7.82	7.82	7.63	7.63	55279
2003-01-27	7.63	7.69	7.21	7.31	100166
2003-01-28	7.34	7.81	7.34	7.74	75596
2003-01-29	7.74	7.79	7.66	7.79	31654
2003-01-30	7.80	7.85	7.76	7.79	44411
2003-01-31	7.79	7.88	7.79	7.88	14171
2003-02-03	7.78	8.01	7.76	7.89	87409
2003-02-04	7.92	7.96	7.75	7.75	114341
2003-02-05	7.77	7.83	7.70	7.70	10864
2003-02-06	7.70	7.74	7.70	7.70	25039
2003-02-07	7.69	7.69	7.66	7.66	7556
2003-02-10	7.67	7.68	7.45	7.56	76541
2003-02-11	7.56	7.85	7.56	7.82	53389
2003-02-12	7.82	7.82	7.69	7.69	24566
2003-02-13	7.68	7.68	7.51	7.57	25984
2003-02-14	7.60	7.61	7.58	7.61	4721
2003-02-18	7.63	7.68	7.62	7.68	4249
2003-02-19	7.70	7.72	7.68	7.68	8501
2003-02-20	7.71	7.75	7.68	7.75	10864
2003-02-21	7.75	7.88	7.75	7.88	20786
2003-02-24	7.94	7.96	7.94	7.96	14171
2003-02-25	7.94	7.98	7.83	7.87	58114
2003-02-26	7.85	7.91	7.85	7.89	6139
2003-02-27	7.87	7.89	7.80	7.85	55279
2003-02-28	7.83	7.87	7.80	7.80	11809
2003-03-03	7.82	7.85	7.72	7.74	19369
2003-03-04	7.76	7.79	7.74	7.78	13226
2003-03-05	7.76	7.76	7.71	7.75	8974
2003-03-06	7.72	7.72	7.64	7.64	13699
2003-03-07	7.65	7.76	7.62	7.74	19369
2003-03-10	7.76	7.82	7.74	7.81	11336
2003-03-11	7.83	7.87	7.83	7.85	8029
2003-03-12	7.81	7.87	7.79	7.87	4721
2003-03-13	7.85	7.85	7.76	7.77	35906
2003-03-14	7.72	7.75	7.71	7.73	16061
2003-03-17	7.76	7.85	7.74	7.85	16061
2003-03-18	7.87	7.94	7.87	7.88	14644
2003-03-19	7.89	7.94	7.89	7.94	9919
2003-03-20	7.93	7.98	7.85	7.98	9919
2003-03-21	7.96	8.07	7.93	8.07	29291
2003-03-24	8.04	8.04	7.92	7.92	19841
2003-03-25	7.89	7.94	7.89	7.94	23621
2003-03-26	7.92	7.92	7.70	7.70	29764
2003-03-27	7.67	7.68	7.60	7.64	14644
2003-03-28	7.66	7.81	7.56	7.77	77014
2003-03-31	7.72	7.83	7.62	7.62	61421
2003-04-01	7.64	7.72	7.62	7.72	22204
2003-04-02	7.75	7.80	7.66	7.66	44411
2003-04-03	7.66	7.67	7.66	7.66	15589
2003-04-04	7.67	7.67	7.64	7.64	17951
2003-04-07	7.66	7.77	7.66	7.68	26456
2003-04-08	7.71	7.74	7.71	7.74	4721
2003-04-09	7.75	7.82	7.75	7.80	16061
2003-04-10	7.81	7.83	7.79	7.83	8501
2003-04-11	7.80	7.80	7.75	7.75	7084
2003-04-14	7.75	7.83	7.75	7.82	13226
2003-04-15	7.80	7.83	7.78	7.81	8974
2003-04-16	7.81	7.81	7.77	7.78	11809
2003-04-17	7.80	7.83	7.80	7.83	18896
2003-04-21	7.83	7.83	7.80	7.83	29291
2003-04-22	7.83	7.93	7.81	7.88	38269
2003-04-23	7.90	8.02	7.90	8.02	9919
2003-04-24	8.00	8.00	7.82	7.85	29291
2003-04-25	7.83	7.83	7.82	7.82	7084
2003-04-28	7.83	7.94	7.83	7.94	8029
2003-04-29	7.96	7.96	7.89	7.89	6611
2003-04-30	7.90	7.92	7.90	7.92	4249
2003-05-01	7.94	7.94	7.85	7.92	11336
2003-05-02	7.92	7.97	7.89	7.95	8501
2003-05-05	7.93	7.94	7.83	7.83	15589
2003-05-06	7.83	7.96	7.82	7.83	48191
2003-05-07	7.85	7.85	7.74	7.75	29291
2003-05-08	7.74	7.81	7.74	7.80	31181
2003-05-09	7.78	7.79	7.78	7.79	7556
2003-05-12	7.79	7.79	7.74	7.77	6139
2003-05-13	7.78	7.83	7.78	7.81	12281
2003-05-14	7.81	7.83	7.77	7.77	8974
2003-05-15	7.79	7.83	7.76	7.82	23621
2003-05-16	7.80	7.82	7.76	7.76	18424
2003-05-19	7.77	7.80	7.75	7.75	6139
2003-05-20	7.74	7.74	7.70	7.72	81266
2003-05-21	7.72	7.74	7.70	7.74	8029
2003-05-22	7.70	7.72	7.70	7.72	33071
2003-05-23	7.70	7.71	7.68	7.68	6611
2003-05-27	7.68	7.81	7.68	7.81	6611
2003-05-28	7.83	7.92	7.82	7.92	37324
2003-05-29	7.94	8.07	7.94	8.06	32126
2003-05-30	8.11	8.25	8.11	8.24	39686
2003-06-02	8.25	8.51	8.25	8.43	39686
2003-06-03	8.40	8.40	8.26	8.26	55279
2003-06-04	8.27	8.47	8.27	8.47	16061
2003-06-05	8.47	8.49	8.45	8.46	13226
2003-06-06	8.49	8.51	8.48	8.49	22204
2003-06-09	8.47	8.47	8.42	8.44	13226
2003-06-10	8.42	8.47	8.42	8.47	7084
2003-06-11	8.41	8.41	8.34	8.39	20786
2003-06-12	8.42	8.42	8.32	8.42	19841
2003-06-13	8.37	8.47	8.37	8.44	28346
2003-06-16	8.39	8.47	8.26	8.30	32599
2003-06-17	8.30	8.34	7.98	7.98	53389
2003-06-18	7.98	7.98	7.97	7.97	13699
2003-06-19	7.99	7.99	7.80	7.80	41104
2003-06-20	7.81	7.88	7.81	7.83	19369
2003-06-23	7.86	7.86	7.66	7.67	23149
2003-06-24	7.67	7.67	7.41	7.45	46774
2003-06-25	7.45	7.54	7.32	7.32	50081
2003-06-26	7.41	8.04	7.41	7.69	60476
2003-06-27	7.72	7.81	7.62	7.62	15589
2003-06-30	7.62	7.62	7.47	7.49	57169
2003-07-01	7.49	7.60	7.46	7.58	25511
2003-07-02	7.60	7.72	7.58	7.72	24566
2003-07-03	7.74	7.76	7.73	7.75	5194
2003-07-07	7.77	7.92	7.77	7.92	34961
2003-07-08	7.94	8.47	7.94	8.47	103001
2003-07-09	8.44	8.46	8.08	8.08	105364
2003-07-10	8.07	8.07	8.00	8.02	17006
2003-07-11	8.04	8.34	8.04	8.18	85046
2003-07-14	8.20	8.22	7.82	8.02	69454
2003-07-15	8.10	8.15	7.99	8.15	13699
2003-07-16	8.12	8.15	7.82	7.83	60004
2003-07-17	7.81	7.89	7.67	7.67	46774
2003-07-18	7.69	7.96	7.69	7.82	36851
2003-07-21	7.80	7.94	7.62	7.92	53861
2003-07-22	7.94	7.94	7.62	7.78	32126
2003-07-23	7.72	7.78	7.60	7.76	18424
2003-07-24	7.81	7.91	7.72	7.85	24566
2003-07-25	7.88	7.88	7.79	7.84	6611
2003-07-28	7.89	7.89	7.83	7.83	8501
2003-07-29	7.85	7.85	7.68	7.68	8029
2003-07-30	7.70	7.72	7.67	7.68	8974
2003-07-31	7.70	7.93	7.67	7.87	27874
2003-08-01	7.92	7.92	7.60	7.60	27401
2003-08-04	7.60	7.62	7.60	7.61	19841
2003-08-05	7.63	7.63	7.57	7.58	11336
2003-08-06	7.56	7.57	7.54	7.57	5666
2003-08-07	7.57	7.66	7.53	7.59	60476
2003-08-08	7.58	7.66	7.57	7.64	34016
2003-08-11	7.63	7.79	7.62	7.64	49609
2003-08-12	7.66	7.74	7.66	7.74	11336
2003-08-13	7.75	7.77	7.70	7.72	33071
2003-08-14	7.72	7.73	7.68	7.70	7556
2003-08-15	7.65	7.65	7.65	7.65	8501
2003-08-18	7.66	7.72	7.66	7.70	19369
2003-08-19	7.70	7.70	7.67	7.70	17479
2003-08-20	7.70	7.77	7.68	7.77	54806
2003-08-21	7.94	8.07	7.94	8.01	101111
2003-08-22	8.06	8.18	8.04	8.14	99694
2003-08-25	8.16	8.44	8.16	8.43	64729
2003-08-26	8.44	8.47	8.25	8.42	75124
2003-08-27	8.44	8.65	8.42	8.51	128516
2003-08-28	8.49	8.53	8.38	8.44	37796
2003-08-29	8.46	8.49	8.40	8.47	20314
2003-09-02	8.44	8.46	8.34	8.44	42049
2003-09-03	8.39	8.42	8.30	8.38	44884
2003-09-04	8.38	8.42	8.36	8.42	13699
2003-09-05	8.40	8.42	8.34	8.34	21259
2003-09-08	8.26	8.33	8.23	8.25	31654
2003-09-09	8.20	8.20	8.15	8.15	20314
2003-09-10	8.04	8.22	8.04	8.18	46774
2003-09-11	8.19	8.19	8.15	8.19	12754
2003-09-12	8.20	8.21	8.18	8.20	7084
2003-09-15	8.15	8.23	8.14	8.14	22676
2003-09-16	8.09	8.12	8.09	8.12	41104
2003-09-17	8.10	8.12	8.10	8.11	5666
2003-09-18	8.10	8.20	8.10	8.19	24094
2003-09-19	8.17	8.21	8.15	8.21	34489
2003-09-22	8.10	8.25	8.08	8.24	29765
2003-09-23	8.29	8.33	8.20	8.33	27639
2003-09-24	8.25	8.38	8.25	8.32	27639
2003-09-25	8.36	8.42	7.96	7.96	31655
2003-09-26	7.96	8.01	7.90	7.95	37325
2003-09-29	7.92	8.11	7.92	8.11	48902
2003-09-30	8.06	8.06	7.92	7.94	45830
2003-10-01	7.99	8.25	7.99	8.25	36853
2003-10-02	8.25	8.34	8.15	8.34	25040
2003-10-03	8.26	8.50	8.26	8.50	63077
2003-10-06	8.40	8.63	8.40	8.63	37089
2003-10-07	8.53	8.68	8.53	8.67	15590
2003-10-08	8.57	8.67	8.47	8.55	23387
2003-10-09	8.61	8.67	8.47	8.53	30238
2003-10-10	8.49	8.59	8.40	8.51	24332
2003-10-13	8.40	8.66	8.40	8.66	19370
2003-10-14	8.55	8.68	8.55	8.67	27875
2003-10-15	8.59	8.62	8.47	8.47	11574
2003-10-16	8.32	8.41	8.21	8.39	24095
2003-10-17	8.29	8.36	8.00	8.00	27167
2003-10-20	8.00	8.03	7.95	7.98	11810
2003-10-21	8.00	8.02	7.94	8.01	12992
2003-10-22	7.95	8.01	7.94	7.94	47012
2003-10-23	7.94	8.03	7.94	8.03	20788
2003-10-24	8.03	8.05	7.99	8.01	25277
2003-10-27	7.90	8.00	7.90	7.99	21733
2003-10-28	8.03	8.28	8.03	8.28	34018
2003-10-29	8.28	8.50	8.25	8.50	28112
2003-10-30	8.39	8.74	8.37	8.60	35672
2003-10-31	8.47	8.58	8.44	8.46	23150
2003-11-03	8.36	8.59	8.36	8.55	30238
2003-11-04	8.44	8.61	8.44	8.52	28348
2003-11-05	8.47	8.57	8.32	8.57	25277
2003-11-06	8.61	8.93	8.61	8.93	25040
2003-11-07	8.83	9.15	8.83	9.06	35908
2003-11-10	8.96	9.38	8.96	9.29	35199
2003-11-11	9.25	9.36	9.12	9.36	33782
2003-11-12	9.25	9.53	9.25	9.52	49847
2003-11-13	9.41	9.91	9.40	9.61	60242
2003-11-14	9.50	9.57	9.29	9.44	80087
2003-11-17	9.33	9.33	8.96	9.02	25513
2003-11-18	9.02	9.10	8.91	8.99	37562
2003-11-19	8.95	9.27	8.95	9.23	35908
2003-11-20	9.18	9.52	9.18	9.27	38270
2003-11-21	9.35	9.48	9.23	9.30	23387
2003-11-24	9.30	9.61	9.29	9.40	28348
2003-11-25	9.31	9.53	9.23	9.53	34490
2003-11-26	9.57	9.65	9.48	9.61	11574
2003-11-28	9.54	9.59	9.47	9.47	8975
2003-12-01	9.57	9.60	9.54	9.55	19607
2003-12-02	9.57	9.61	9.51	9.51	15118
2003-12-03	9.55	9.67	9.55	9.57	31655
2003-12-04	9.52	9.52	9.27	9.43	27403
2003-12-05	9.48	9.51	9.37	9.37	13700
2003-12-08	9.33	9.38	9.08	9.32	18662
2003-12-09	9.37	9.37	9.14	9.19	16535
2003-12-10	9.20	9.33	9.11	9.25	10629
2003-12-11	9.25	9.44	9.25	9.42	23623
2003-12-12	9.42	9.69	9.38	9.69	14882
2003-12-15	9.59	9.62	9.28	9.28	24568
2003-12-16	9.28	9.28	8.89	8.97	24568
2003-12-17	9.02	9.02	8.95	9.02	10157
2003-12-18	8.97	8.99	8.79	8.99	14173
2003-12-19	8.99	8.99	8.70	8.77	28348
2003-12-22	8.83	8.94	8.81	8.82	12519
2003-12-23	8.86	8.89	8.79	8.83	22914
2003-12-24	8.83	8.83	8.79	8.79	4487
2003-12-26	8.84	8.84	8.78	8.80	5195
2003-12-29	8.76	9.02	8.76	8.97	16535
2003-12-30	9.07	9.21	8.99	8.99	25749
2003-12-31	9.10	9.10	8.70	8.70	30710
2004-01-02	8.75	8.86	8.75	8.85	17953
2004-01-05	8.90	9.05	8.86	8.92	25513
2004-01-06	8.97	8.97	8.85	8.89	16772
2004-01-07	8.89	8.89	8.80	8.86	20315
2004-01-08	8.88	9.13	8.88	9.12	33782
2004-01-09	9.08	9.16	9.03	9.10	17480
2004-01-12	9.06	9.09	8.97	9.05	8267
2004-01-13	9.03	9.03	8.91	9.00	13700
2004-01-14	9.03	9.16	8.98	9.16	20315
2004-01-15	9.10	9.25	9.02	9.20	23623
2004-01-16	9.30	9.32	9.13	9.22	16772
2004-01-20	9.18	9.27	9.14	9.15	15590
2004-01-21	9.10	9.16	9.07	9.16	7085
2004-01-22	9.13	9.17	8.97	8.98	6613
2004-01-23	9.09	9.19	8.99	9.12	33309
2004-01-26	9.08	9.29	9.06	9.28	16535
2004-01-27	9.31	9.31	9.23	9.26	11810
2004-01-28	9.31	9.31	8.97	8.97	20552
2004-01-29	8.92	9.06	8.92	9.03	5195
2004-01-30	8.99	9.03	8.96	9.02	7558
2004-02-02	9.08	9.08	8.98	9.04	21497
2004-02-03	8.99	9.10	8.91	8.97	20788
2004-02-04	8.89	9.02	8.68	8.68	38507
2004-02-05	8.74	8.91	8.70	8.89	13937
2004-02-06	8.89	8.98	8.85	8.98	35908
2004-02-09	8.95	8.95	8.89	8.93	10393
2004-02-10	8.89	8.97	8.85	8.97	28348
2004-02-11	8.97	9.02	8.97	8.99	46539
2004-02-12	8.95	9.10	8.91	9.10	28112
2004-02-13	9.10	9.10	8.98	9.02	18898
2004-02-17	8.92	8.95	8.91	8.91	13937
2004-02-18	8.95	8.95	8.92	8.95	7794
2004-02-19	8.99	9.07	8.96	8.98	21969
2004-02-20	8.98	9.08	8.92	9.01	17480
2004-02-23	9.05	9.21	9.05	9.21	42995
2004-02-24	9.25	9.43	9.14	9.41	49610
2004-02-25	9.43	9.84	9.43	9.69	49138
2004-02-26	9.69	9.69	9.48	9.53	9920
2004-02-27	9.57	9.65	9.49	9.61	33782
2004-03-01	9.67	9.67	9.57	9.66	12047
2004-03-02	9.67	9.78	9.65	9.74	17717
2004-03-03	9.74	9.80	9.69	9.74	24568
2004-03-04	9.74	9.80	9.74	9.80	18425
2004-03-05	9.74	10.07	9.74	10.07	18662
2004-03-08	10.05	10.05	9.78	9.78	19843
2004-03-09	9.74	9.74	9.62	9.62	21733
2004-03-10	9.61	9.72	9.57	9.57	12992
2004-03-11	9.54	9.67	9.46	9.52	14882
2004-03-12	9.49	9.74	9.49	9.74	9448
2004-03-15	9.74	9.80	9.48	9.48	17244
2004-03-16	9.44	9.48	9.19	9.36	19607
2004-03-17	9.41	9.65	9.41	9.63	19843
2004-03-18	9.57	9.61	9.44	9.59	10865
2004-03-19	9.67	9.67	9.25	9.25	17008
2004-03-22	9.29	9.29	8.93	8.99	28348
2004-03-23	9.04	9.07	8.98	8.98	11574
2004-03-24	8.94	9.16	8.91	9.16	25040
2004-03-25	9.20	9.42	9.16	9.42	21024
2004-03-26	9.38	9.42	9.31	9.39	23387
2004-03-29	9.40	9.52	9.40	9.52	22442
2004-03-30	9.52	9.52	9.42	9.48	21733
2004-03-31	9.43	9.48	9.38	9.48	23387
2004-04-01	9.48	9.51	9.38	9.47	34254
2004-04-02	9.57	9.71	9.57	9.71	17244
2004-04-05	9.67	10.01	9.63	9.97	28820
2004-04-06	9.93	9.95	9.78	9.91	12992
2004-04-07	9.90	9.96	9.86	9.96	7794
2004-04-08	10.05	10.05	9.69	9.74	13228
2004-04-12	9.71	9.74	9.61	9.71	12755
2004-04-13	9.61	9.61	9.42	9.47	21024
2004-04-14	9.42	9.50	9.08	9.12	15354
2004-04-15	9.15	9.17	8.98	9.06	12519
2004-04-16	9.12	9.26	9.02	9.22	9920
2004-04-19	9.19	9.27	9.14	9.27	5668
2004-04-20	9.31	9.31	8.99	9.00	15118
2004-04-21	8.97	9.14	8.96	9.14	11810
2004-04-22	9.19	9.42	9.15	9.32	22442
2004-04-23	9.39	9.39	9.24	9.35	10393
2004-04-26	9.38	9.44	9.35	9.40	4014
2004-04-27	9.44	9.62	9.40	9.61	18898
2004-04-28	9.61	9.63	9.47	9.47	18662
2004-04-29	9.50	9.54	9.35	9.45	34254
2004-04-30	9.39	9.42	9.31	9.38	23859
2004-05-03	9.28	9.43	9.27	9.38	27875
2004-05-04	9.38	9.46	9.35	9.43	20315
2004-05-05	9.39	9.50	9.39	9.44	10157
2004-05-06	9.40	9.40	9.21	9.29	29765
2004-05-07	9.25	9.33	8.90	8.92	31419
2004-05-10	8.89	8.91	8.76	8.76	20788
2004-05-11	8.77	8.91	8.77	8.89	15118
2004-05-12	8.85	8.87	8.54	8.86	24804
2004-05-13	8.87	8.91	8.70	8.72	12283
2004-05-14	8.72	8.76	8.60	8.61	13464
2004-05-17	8.61	8.66	8.51	8.55	27875
2004-05-18	8.59	8.59	8.47	8.51	19607
2004-05-19	8.40	8.52	8.36	8.36	20552
2004-05-20	8.42	8.47	8.22	8.23	30710
2004-05-21	8.23	8.38	8.23	8.38	28112
2004-05-24	8.42	8.64	8.42	8.60	42050
2004-05-25	8.65	8.87	8.62	8.83	48665
2004-05-26	8.87	8.87	8.79	8.84	14882
2004-05-27	8.79	8.87	8.77	8.80	8975
2004-05-28	8.73	8.74	8.68	8.68	15118
2004-06-01	8.57	8.74	8.57	8.68	17953
2004-06-02	8.71	8.79	8.67	8.76	30238
2004-06-03	8.71	8.73	8.63	8.63	5432
2004-06-04	8.69	8.78	8.68	8.69	13700
2004-06-07	8.63	8.83	8.63	8.83	19843
2004-06-08	8.72	8.89	8.68	8.80	28112
2004-06-09	8.85	8.93	8.74	8.74	76543
2004-06-10	8.74	8.77	8.70	8.72	72290
2004-06-14	8.76	8.76	8.68	8.71	55989
2004-06-15	8.63	8.97	8.63	8.96	42523
2004-06-16	8.89	8.97	8.85	8.97	20315
2004-06-17	8.97	9.10	8.93	9.10	14173
2004-06-18	9.19	9.27	9.15	9.19	60478
2004-06-21	9.08	9.31	9.08	9.30	19370
2004-06-22	9.27	9.34	9.23	9.34	26930
2004-06-23	9.25	9.55	9.25	9.52	30238
2004-06-24	9.42	9.71	9.42	9.58	35199
2004-06-25	9.48	9.84	9.43	9.84	97097
2004-06-28	9.74	9.84	9.74	9.82	23150
2004-06-29	9.74	9.84	9.74	9.84	31419
2004-06-30	9.84	9.99	9.84	9.91	35435
2004-07-01	9.82	9.90	9.61	9.74	38034
2004-07-02	9.79	9.88	9.76	9.84	25749
2004-07-06	9.84	9.86	9.76	9.84	47720
2004-07-07	9.92	9.92	9.68	9.76	25040
2004-07-08	9.76	9.76	9.42	9.43	29529
2004-07-09	9.44	9.58	9.44	9.57	14173
2004-07-12	9.57	9.74	9.48	9.74	20079
2004-07-13	9.63	9.68	9.60	9.65	10865
2004-07-14	9.60	9.74	9.44	9.44	13228
2004-07-15	9.35	9.57	9.35	9.46	18898
2004-07-16	9.37	9.42	9.08	9.08	30947
2004-07-19	9.04	9.06	8.94	8.96	19843
2004-07-20	9.01	9.23	9.01	9.23	31892
2004-07-21	9.29	9.29	9.15	9.15	35908
2004-07-22	9.15	9.22	9.08	9.19	26458
2004-07-23	9.19	9.24	9.16	9.19	25513
2004-07-26	9.21	9.23	9.21	9.21	23387
2004-07-27	9.21	9.31	9.16	9.29	21733
2004-07-28	9.31	9.31	9.21	9.31	31419
2004-07-29	9.31	9.31	9.23	9.25	29765
2004-07-30	9.26	9.29	9.21	9.27	15827
2004-08-02	9.23	9.31	9.23	9.29	14882
2004-08-03	9.27	9.31	9.23	9.25	44413
2004-08-04	9.21	9.38	9.19	9.34	20788
2004-08-05	9.31	9.31	9.17	9.19	26222
2004-08-06	9.18	9.28	9.10	9.11	61423
2004-08-09	9.11	9.11	8.95	8.99	20552
2004-08-10	9.02	9.31	8.99	9.31	32600
2004-08-11	9.27	9.44	9.21	9.36	33073
2004-08-12	9.31	9.32	9.22	9.27	14173
2004-08-13	9.31	9.31	9.25	9.27	10157
2004-08-16	9.31	9.46	9.31	9.43	16772
2004-08-17	9.40	9.42	9.35	9.36	10865
2004-08-18	9.31	9.63	9.31	9.54	28112
2004-08-19	9.49	9.54	9.44	9.49	12755
2004-08-20	9.52	9.77	9.52	9.77	30947
2004-08-23	9.88	9.88	9.83	9.86	18662
2004-08-24	9.90	9.92	9.85	9.92	9448
2004-08-25	9.90	10.03	9.79	10.03	15118
2004-08-26	10.10	10.12	10.06	10.08	38034
2004-08-27	10.09	10.15	10.08	10.12	20552
2004-08-30	10.12	10.16	10.10	10.12	29057
2004-08-31	10.12	10.14	9.98	9.99	12519
2004-09-01	9.99	10.16	9.90	9.90	31655
2004-09-02	9.84	10.10	9.84	10.10	13937
2004-09-03	10.12	10.12	9.99	10.03	11574
2004-09-07	10.04	10.04	9.90	9.95	9920
2004-09-08	9.99	9.99	9.80	9.80	5668
2004-09-09	9.82	10.16	9.81	10.11	34018
2004-09-10	10.06	10.12	9.97	10.07	24095
2004-09-13	10.12	10.16	10.01	10.02	21260
2004-09-14	9.98	9.98	9.84	9.85	14645
2004-09-15	9.80	9.89	9.76	9.89	8503
2004-09-16	9.94	10.02	9.93	10.01	12047
2004-09-17	10.01	10.01	9.86	9.93	38979
2004-09-20	9.88	9.98	9.88	9.96	12755
2004-09-21	9.96	10.05	9.96	10.04	10865
2004-09-22	10.03	10.03	9.72	9.72	16772
2004-09-23	9.81	9.81	9.72	9.72	8030
2004-09-24	9.67	9.73	9.67	9.68	4014
2004-09-27	9.65	9.65	9.50	9.50	5668
2004-09-28	9.55	9.60	9.54	9.59	9920
2004-09-29	9.54	9.64	9.54	9.55	8975
2004-09-30	9.55	9.60	9.49	9.55	16063
2004-10-01	9.60	9.74	9.59	9.71	23623
2004-10-04	9.77	9.77	9.55	9.59	28348
2004-10-05	9.64	9.74	9.63	9.69	7085
2004-10-06	9.71	9.89	9.59	9.89	21260
2004-10-07	9.84	9.84	9.56	9.56	9920
2004-10-08	9.52	9.59	9.52	9.56	8030
2004-10-11	9.54	9.57	9.54	9.56	17244
2004-10-12	9.52	9.57	9.52	9.57	10629
2004-10-13	9.59	9.66	9.48	9.48	8975
2004-10-14	9.44	9.48	9.26	9.26	9684
2004-10-15	9.25	9.44	9.25	9.44	10393
2004-10-18	9.40	9.56	9.40	9.54	9920
2004-10-19	9.50	9.63	9.40	9.42	10629
2004-10-20	9.47	9.49	9.35	9.49	14882
2004-10-21	9.54	9.55	9.49	9.54	4487
2004-10-22	9.54	9.56	9.40	9.40	13937
2004-10-25	9.35	9.37	9.30	9.35	19607
2004-10-26	9.35	9.62	9.35	9.59	25040
2004-10-27	9.59	9.86	9.58	9.86	30238
2004-10-28	9.82	9.88	9.75	9.86	12519
2004-10-29	9.82	9.84	9.61	9.61	12283
2004-11-01	9.57	9.61	9.48	9.58	13464
2004-11-02	9.63	9.63	9.38	9.38	23859
2004-11-03	9.43	9.65	9.41	9.54	23387
2004-11-04	9.50	9.78	9.47	9.78	28584
2004-11-05	9.82	9.82	9.65	9.67	7794
2004-11-08	9.67	9.71	9.61	9.63	11338
2004-11-09	9.63	9.67	9.46	9.55	13700
2004-11-10	9.60	9.88	9.51	9.84	31892
2004-11-11	9.82	9.88	9.74	9.88	23387
2004-11-12	9.86	9.99	9.74	9.81	34254
2004-11-15	9.76	9.85	9.69	9.85	7794
2004-11-16	9.87	10.05	9.54	9.54	30474
2004-11-17	9.59	9.76	9.59	9.74	10157
2004-11-18	9.69	9.69	9.57	9.57	11102
2004-11-19	9.52	9.62	9.45	9.58	11338
2004-11-22	9.60	9.60	9.52	9.56	19607
2004-11-23	9.56	9.60	9.50	9.60	17953
2004-11-24	9.57	9.73	9.57	9.73	34963
2004-11-26	9.73	9.74	9.63	9.63	6849
2004-11-29	9.67	9.85	9.64	9.85	18662
2004-11-30	9.81	9.82	9.68	9.69	34490
2004-12-01	9.74	10.23	9.74	10.18	42050
2004-12-02	10.14	10.26	10.04	10.23	11102
2004-12-03	10.23	10.27	10.15	10.16	14645
2004-12-06	10.16	10.16	9.77	9.77	19370
2004-12-07	9.74	9.78	9.49	9.49	30238
2004-12-08	9.45	9.63	9.44	9.60	35199
2004-12-09	9.54	9.80	9.54	9.76	31183
2004-12-10	9.71	9.97	9.63	9.97	7794
2004-12-13	9.95	10.16	9.95	10.14	23623
2004-12-14	10.15	10.16	10.12	10.14	6849
2004-12-15	10.07	10.20	10.01	10.16	20079
2004-12-16	10.12	10.12	9.83	9.83	11102
2004-12-17	9.86	9.93	9.86	9.93	31655
2004-12-20	9.93	10.03	9.93	10.03	16299
2004-12-21	10.07	10.20	10.07	10.16	12992
2004-12-22	10.12	10.16	10.12	10.15	12047
2004-12-23	10.11	10.29	10.11	10.26	17480
2004-12-27	10.22	10.22	10.14	10.19	14882
2004-12-28	10.21	10.46	10.10	10.46	22678
2004-12-29	10.41	10.41	10.29	10.30	6613
2004-12-30	10.26	10.26	10.17	10.17	5668
2004-12-31	10.14	10.58	10.10	10.20	26458
2005-01-03	10.16	10.25	9.75	9.79	28112
2005-01-04	9.84	10.01	9.84	9.85	39452
2005-01-05	9.81	10.26	9.81	10.16	68274
2005-01-06	10.16	10.22	10.11	10.18	24804
2005-01-07	10.23	10.23	10.07	10.12	85993
2005-01-10	10.16	10.22	10.12	10.16	20552
2005-01-11	10.12	10.20	10.10	10.16	21733
2005-01-12	10.16	10.23	10.16	10.22	32128
2005-01-13	10.24	10.24	10.16	10.17	23387
2005-01-14	10.21	10.24	10.16	10.24	17953
2005-01-18	10.20	10.29	10.16	10.29	15354
2005-01-19	10.29	10.29	10.16	10.16	23150
2005-01-20	10.16	10.29	10.16	10.16	25277
2005-01-21	10.12	10.21	10.12	10.16	35199
2005-01-24	10.20	10.24	10.16	10.16	26930
2005-01-25	10.18	10.28	10.16	10.20	23150
2005-01-26	10.20	10.29	10.16	10.29	51500
2005-01-27	10.24	10.24	10.12	10.16	27639
2005-01-28	10.16	10.26	10.16	10.26	42759
2005-01-31	10.29	10.29	10.19	10.29	34254
2005-02-01	10.26	10.26	10.16	10.20	28584
2005-02-02	10.20	10.23	10.07	10.22	65439
2005-02-03	10.18	10.21	10.14	10.20	58824
2005-02-04	10.16	10.29	10.16	10.29	13700
2005-02-07	10.24	10.29	10.17	10.18	11574
2005-02-08	10.20	10.29	10.17	10.18	14409
2005-02-09	10.18	10.22	10.16	10.16	35435
2005-02-10	10.16	10.22	10.16	10.16	25749
2005-02-11	10.16	10.20	10.16	10.18	25277
2005-02-14	10.16	10.20	10.16	10.19	8503
2005-02-15	10.20	10.24	10.16	10.21	16535
2005-02-16	10.20	10.29	10.20	10.24	36380
2005-02-17	10.20	10.22	10.10	10.12	31183
2005-02-18	10.17	10.20	10.12	10.12	92135
2005-02-22	10.12	10.18	10.12	10.14	61187
2005-02-23	10.19	10.24	10.16	10.16	23623
2005-02-24	10.16	10.29	10.15	10.29	67802
2005-02-25	10.29	10.70	10.24	10.58	30710
2005-02-28	10.62	10.62	10.57	10.59	36144
2005-03-01	10.65	10.67	10.58	10.59	17008
2005-03-02	10.55	10.66	10.40	10.40	9212
2005-03-03	10.43	10.64	10.43	10.59	23150
2005-03-04	10.62	10.76	10.62	10.71	15118
2005-03-07	10.75	10.75	10.58	10.61	8975
2005-03-08	10.58	10.58	10.26	10.26	10157
2005-03-09	10.22	10.22	10.16	10.18	98042
2005-03-10	10.16	10.19	10.07	10.10	55517
2005-03-11	10.10	10.16	10.07	10.16	74417
2005-03-14	10.12	10.18	10.07	10.10	23387
2005-03-15	10.10	10.22	9.97	9.98	12283
2005-03-16	9.93	10.05	9.69	9.69	34254
2005-03-17	9.71	9.77	9.70	9.76	17480
2005-03-18	9.77	9.92	9.67	9.78	107728
2005-03-21	9.78	9.79	9.70	9.70	12992
2005-03-22	9.65	9.71	9.60	9.60	12755
2005-03-23	9.55	9.56	9.27	9.27	23623
2005-03-24	9.21	9.33	9.21	9.29	25985
2005-03-28	9.31	9.45	9.27	9.27	24568
2005-03-29	9.29	9.35	9.26	9.26	12992
2005-03-30	9.31	9.31	9.23	9.24	18898
2005-03-31	9.24	9.36	9.24	9.31	24332
2005-04-01	9.27	9.40	9.20	9.20	68038
2005-04-04	9.24	9.94	9.24	9.94	45358
2005-04-05	9.99	9.99	9.74	9.78	10865
2005-04-06	9.83	9.89	9.59	9.60	13700
2005-04-07	9.55	9.55	9.44	9.48	5195
2005-04-08	9.48	9.58	9.33	9.33	13228
2005-04-11	9.42	9.46	9.24	9.35	37562
2005-04-12	9.33	9.52	9.30	9.48	26694
2005-04-13	9.44	9.44	9.33	9.35	19843
2005-04-14	9.33	9.37	9.21	9.21	15118
2005-04-15	9.16	9.33	8.97	8.99	35672
2005-04-18	8.99	9.05	8.96	8.99	25277
2005-04-19	9.04	9.38	9.03	9.21	27875
2005-04-20	9.21	9.21	8.87	8.88	37562
2005-04-21	8.93	9.40	8.93	9.31	41105
2005-04-22	9.21	9.40	9.16	9.24	49847
2005-04-25	9.30	9.55	9.30	9.46	17717
2005-04-26	9.40	9.43	9.23	9.23	24804
2005-04-27	9.18	9.35	9.10	9.29	11338
2005-04-28	9.25	9.25	8.95	8.95	9920
2005-04-29	8.89	9.14	8.85	9.14	34727
2005-05-02	9.25	9.25	9.06	9.14	40633
2005-05-03	9.10	9.27	9.10	9.19	19370
2005-05-04	9.14	9.52	9.10	9.52	40633
2005-05-05	9.52	9.52	9.33	9.42	21733
2005-05-06	9.31	9.44	9.31	9.44	13937
2005-05-09	9.44	9.52	9.35	9.52	8975
2005-05-10	9.46	9.54	9.38	9.41	16063
2005-05-11	9.44	9.58	9.38	9.48	16772
2005-05-12	9.44	9.44	9.28	9.28	28348
2005-05-13	9.24	9.85	9.08	9.80	95207
2005-05-16	9.84	9.86	9.72	9.85	36144
2005-05-17	9.80	9.80	9.67	9.71	10629
2005-05-18	9.76	9.86	9.76	9.82	30002
2005-05-19	9.74	9.82	9.74	9.78	10393
2005-05-20	9.79	9.79	9.59	9.61	8975
2005-05-23	9.57	9.57	9.06	9.23	34963
2005-05-24	9.23	9.31	9.21	9.31	11574
2005-05-25	9.26	9.29	9.19	9.19	18189
2005-05-26	9.19	9.27	9.19	9.27	12047
2005-05-27	9.16	9.31	9.16	9.24	9920
2005-05-31	9.29	9.47	9.24	9.40	20788
2005-06-01	9.44	9.61	9.44	9.54	35908
2005-06-02	9.61	9.78	9.61	9.76	16772
2005-06-03	9.71	9.76	9.59	9.62	11102
2005-06-06	9.62	9.62	9.50	9.50	4014
2005-06-07	9.45	9.77	9.45	9.61	20552
2005-06-08	9.65	9.65	9.52	9.52	8975
2005-06-09	9.48	9.52	9.35	9.52	10157
2005-06-10	9.54	9.54	9.42	9.42	8267
2005-06-13	9.42	9.46	9.35	9.46	26458
2005-06-14	9.42	9.43	9.35	9.43	5195
2005-06-15	9.44	9.46	9.34	9.46	26222
2005-06-16	9.46	9.46	9.35	9.41	18189
2005-06-17	9.50	9.54	9.40	9.42	77724
2005-06-20	9.40	9.41	9.37	9.38	12992
2005-06-21	9.29	9.38	9.23	9.31	19843
2005-06-22	9.35	9.42	9.35	9.41	13700
2005-06-23	9.42	9.44	9.30	9.30	24568
2005-06-24	9.29	9.37	9.29	9.37	41105
2005-06-27	9.34	9.51	9.33	9.46	15118
2005-06-28	9.50	9.68	9.44	9.68	21969
2005-06-29	9.68	9.74	9.65	9.73	15354
2005-06-30	9.74	9.78	9.67	9.67	18662
2005-07-01	9.74	9.74	9.63	9.63	4959
2005-07-05	9.72	10.03	9.65	10.03	27167
2005-07-06	10.03	10.03	9.84	9.85	14645
2005-07-07	9.82	9.82	9.54	9.77	30002
2005-07-08	9.72	10.03	9.68	10.03	35435
2005-07-11	10.03	10.39	10.01	10.39	48429
2005-07-12	10.35	10.35	10.16	10.22	22442
2005-07-13	10.18	10.18	10.01	10.04	11338
2005-07-14	10.00	10.12	9.96	9.96	14882
2005-07-15	9.96	10.00	9.93	10.00	14882
2005-07-18	9.95	9.95	9.80	9.82	6613
2005-07-19	9.86	9.91	9.84	9.91	11810
2005-07-20	9.91	10.23	9.85	10.20	17480
2005-07-21	10.22	10.22	9.96	9.96	34727
2005-07-22	10.07	10.50	10.07	10.50	43468
2005-07-25	10.43	10.48	10.12	10.16	28112
2005-07-26	10.05	10.18	10.00	10.18	20315
2005-07-27	10.12	10.24	9.85	10.22	15118
2005-07-28	10.18	10.64	10.18	10.44	22442
2005-07-29	10.46	10.51	10.14	10.14	21497
2005-08-01	10.14	10.37	10.14	10.20	21969
2005-08-02	10.58	10.58	10.16	10.29	66384
2005-08-03	10.25	10.41	10.22	10.26	18662
2005-08-04	10.29	10.35	10.20	10.21	19607
2005-08-05	10.18	10.21	9.31	10.01	52209
2005-08-08	10.19	10.44	9.55	10.29	103475
2005-08-09	10.37	10.37	10.20	10.26	32600
2005-08-10	10.39	10.40	10.20	10.20	21260
2005-08-11	10.20	10.26	10.15	10.24	16772
2005-08-12	10.15	10.15	9.85	10.10	31892
2005-08-15	10.27	10.27	9.95	10.05	28348
2005-08-16	9.97	10.07	9.83	9.94	33073
2005-08-17	9.87	10.02	9.86	9.96	19370
2005-08-18	9.89	9.94	9.78	9.78	25749
2005-08-19	9.78	9.92	9.78	9.83	13700
2005-08-22	9.90	10.02	9.63	9.78	19843
2005-08-23	9.91	9.91	9.54	9.85	18425
2005-08-24	9.90	9.97	9.56	9.97	24804
2005-08-25	9.85	10.21	9.85	10.14	33545
2005-08-26	10.16	10.16	9.86	10.10	22205
2005-08-29	9.98	10.20	9.81	9.98	8503
2005-08-30	9.95	9.99	9.91	9.91	10865
2005-08-31	9.95	10.20	9.95	10.15	30947
2005-09-01	10.20	10.27	10.08	10.24	24095
2005-09-02	10.14	10.20	9.84	9.88	11102
2005-09-06	10.04	10.16	9.89	10.16	11102
2005-09-07	10.08	10.26	9.81	10.16	37562
2005-09-08	10.04	10.26	9.94	10.10	6377
2005-09-09	10.13	10.14	10.05	10.14	9684
2005-09-12	10.08	10.20	9.86	10.16	18425
2005-09-13	10.11	10.19	9.69	9.82	27639
2005-09-14	9.94	9.94	9.59	9.64	22442
2005-09-15	9.57	9.64	9.34	9.34	11810
2005-09-16	9.43	9.94	9.35	9.86	108200
2005-09-19	9.79	9.93	9.65	9.65	9448
2005-09-20	9.66	9.90	9.49	9.63	39688
2005-09-21	9.52	9.57	9.32	9.37	49847
2005-09-22	9.32	9.46	9.32	9.42	28820
2005-09-23	9.42	9.52	9.42	9.45	9212
2005-09-26	9.57	9.85	9.57	9.80	54572
2005-09-27	9.74	9.79	9.67	9.78	24332
2005-09-28	9.80	9.96	9.65	9.77	29057
2005-09-29	9.70	9.97	9.69	9.95	12992
2005-09-30	10.12	10.16	9.79	10.07	59769
2005-10-03	10.16	10.16	9.94	10.02	9920
2005-10-04	10.01	10.07	9.90	10.03	30238
2005-10-05	10.09	10.09	9.63	9.63	30238
2005-10-06	9.70	9.81	9.57	9.59	20079
2005-10-07	9.70	9.85	9.60	9.60	4959
2005-10-10	9.60	9.76	9.59	9.70	21260
2005-10-11	9.86	9.87	9.62	9.63	21024
2005-10-12	9.54	9.77	9.52	9.74	39924
2005-10-13	9.65	9.74	9.60	9.66	18189
2005-10-14	9.74	9.75	9.59	9.66	26694
2005-10-17	9.57	9.66	9.42	9.54	23150
2005-10-18	9.46	9.63	9.46	9.57	20079
2005-10-19	9.41	9.74	9.41	9.74	34963
2005-10-20	9.60	9.64	9.48	9.61	15118
2005-10-21	9.66	9.78	9.62	9.74	34490
2005-10-24	9.82	9.95	9.65	9.95	53863
2005-10-25	9.85	9.85	9.69	9.80	28348
2005-10-26	9.80	10.11	9.74	9.83	34727
2005-10-27	9.80	9.88	9.74	9.79	20079
2005-10-28	9.77	10.13	9.77	9.97	30710
2005-10-31	10.05	10.16	9.84	10.05	58115
2005-11-01	9.93	10.05	9.85	9.91	16063
2005-11-02	9.98	10.18	9.97	10.18	25513
2005-11-03	10.18	10.18	10.12	10.18	29293
2005-11-04	10.18	10.18	10.09	10.18	24568
2005-11-07	10.18	10.26	10.10	10.16	32600
2005-11-08	10.06	10.10	9.97	10.07	21260
2005-11-09	10.13	10.29	9.94	10.16	14882
2005-11-10	10.20	10.39	10.01	10.39	19134
2005-11-11	10.26	10.37	10.19	10.33	40869
2005-11-14	10.26	10.30	9.94	9.95	33545
2005-11-15	9.99	10.04	9.84	9.89	32600
2005-11-16	9.89	9.95	9.68	9.89	21497
2005-11-17	9.82	10.05	9.81	10.05	23387
2005-11-18	10.21	10.29	10.13	10.27	22205
2005-11-21	10.20	10.53	10.16	10.53	25749
2005-11-22	10.54	10.66	10.43	10.48	31183
2005-11-23	10.40	10.58	10.28	10.58	3069
2005-11-25	10.16	10.26	10.16	10.20	10629
2005-11-28	10.05	10.19	9.89	9.91	42050
2005-11-29	9.97	10.03	9.85	10.03	20552
2005-11-30	10.03	10.15	9.99	10.10	30474
2005-12-01	10.20	10.35	10.20	10.33	38270
2005-12-02	10.16	10.30	10.14	10.30	13937
2005-12-05	10.18	10.37	10.06	10.30	32600
2005-12-06	10.37	10.49	10.35	10.43	17953
2005-12-07	10.33	10.43	10.28	10.32	31419
2005-12-08	10.31	10.51	10.31	10.51	26930
2005-12-09	10.51	10.56	10.46	10.56	8503
2005-12-12	10.58	10.58	10.41	10.58	8739
2005-12-13	10.58	10.73	10.48	10.73	17717
2005-12-14	10.64	10.79	10.58	10.77	14645
2005-12-15	10.68	10.73	10.58	10.73	28112
2005-12-16	10.98	10.98	10.68	10.79	173642
2005-12-19	10.76	10.76	10.37	10.41	35435
2005-12-20	10.37	10.39	10.32	10.34	13464
2005-12-21	10.32	10.46	10.32	10.37	7558
2005-12-22	10.45	10.47	10.36	10.47	58588
2005-12-23	10.41	10.41	10.37	10.37	3305
2005-12-27	10.36	10.36	10.26	10.27	30947
2005-12-28	10.39	10.46	10.28	10.46	3542
2005-12-29	10.37	10.82	10.37	10.73	30474
2005-12-30	10.59	10.71	10.37	10.59	34963
2006-01-03	10.43	10.81	10.25	10.74	42050
2006-01-04	10.81	10.81	10.43	10.58	22914
2006-01-05	10.52	10.59	10.40	10.40	17953
2006-01-06	10.48	10.48	10.23	10.38	21024
2006-01-09	10.37	10.54	10.37	10.48	34727
2006-01-10	10.37	10.62	10.34	10.62	9212
2006-01-11	10.74	10.79	10.50	10.79	30002
2006-01-12	10.81	10.84	10.52	10.67	37798
2006-01-13	10.54	10.98	10.54	10.98	55517
2006-01-17	11.01	11.01	10.69	10.70	14645
2006-01-18	10.64	10.95	10.64	10.79	11338
2006-01-19	10.94	10.98	10.77	10.90	14173
2006-01-20	10.94	10.94	10.65	10.65	12992
2006-01-23	10.65	10.94	10.65	10.79	10629
2006-01-24	10.79	10.94	10.70	10.94	11338
2006-01-25	10.94	10.94	10.74	10.83	14409
2006-01-26	10.91	10.91	10.76	10.87	43940
2006-01-27	10.94	11.01	10.87	10.97	20079
2006-01-30	10.82	10.98	10.54	10.59	14173
2006-01-31	10.51	10.59	10.48	10.56	21969
2006-02-01	10.51	10.68	10.41	10.62	21497
2006-02-02	10.51	10.55	10.16	10.29	40160
2006-02-03	10.34	10.59	10.26	10.57	21733
2006-02-06	10.47	10.62	10.16	10.60	56934
2006-02-07	10.53	10.56	10.33	10.36	8739
2006-02-08	10.48	10.48	10.24	10.35	12755
2006-02-09	10.36	10.47	10.29	10.29	5904
2006-02-10	10.16	10.43	10.16	10.32	5195
2006-02-13	10.40	10.48	10.24	10.28	17953
2006-02-14	10.18	10.58	10.18	10.58	7794
2006-02-15	10.62	10.62	10.45	10.51	8267
2006-02-16	10.62	10.62	10.49	10.55	10865
2006-02-17	10.63	10.63	10.38	10.54	31892
2006-02-21	10.48	10.68	10.12	10.37	78669
2006-02-22	10.48	10.52	10.39	10.48	27875
2006-02-23	10.55	10.56	10.29	10.29	21969
2006-02-24	10.26	10.69	10.26	10.59	26694
2006-02-27	10.53	10.70	10.53	10.59	15827
2006-02-28	10.51	10.62	10.40	10.49	15827
2006-03-01	10.58	10.67	10.50	10.59	30710
2006-03-02	10.48	10.69	10.48	10.60	40869
2006-03-03	10.54	10.62	10.54	10.57	58824
2006-03-06	10.54	10.54	10.18	10.40	32364
2006-03-07	10.31	10.62	10.31	10.62	40633
2006-03-08	10.62	10.69	10.48	10.56	14173
2006-03-09	10.56	10.62	10.50	10.53	24332
2006-03-10	10.46	10.66	10.22	10.58	32600
2006-03-13	10.54	10.85	10.51	10.65	24804
2006-03-14	10.60	10.75	10.59	10.75	12047
2006-03-15	10.78	10.79	10.57	10.66	12047
2006-03-16	10.78	10.78	10.58	10.71	17008
2006-03-17	10.76	11.01	10.66	10.79	212387
2006-03-20	10.68	10.90	10.63	10.88	24095
2006-03-21	10.77	10.87	10.63	10.67	29293
2006-03-22	10.58	10.92	10.58	10.81	26694
2006-03-23	10.91	10.91	10.69	10.76	6140
2006-03-24	10.70	10.88	10.70	10.86	11102
2006-03-27	10.79	10.87	10.71	10.87	17953
2006-03-28	10.74	11.11	10.74	10.94	43704
2006-03-29	11.01	11.09	10.80	11.08	19370
2006-03-30	11.02	11.02	10.71	10.99	23387
2006-03-31	11.06	11.18	10.90	11.18	32128
2006-04-03	11.22	11.26	11.02	11.12	11338
2006-04-04	11.20	11.26	10.87	10.98	11338
2006-04-05	10.80	11.27	10.80	11.03	16772
2006-04-06	10.89	10.93	10.79	10.90	12992
2006-04-07	10.83	11.01	10.75	10.77	30474
2006-04-10	10.73	11.17	10.73	11.13	42050
2006-04-11	11.22	11.30	10.76	10.77	35199
2006-04-12	10.84	10.98	10.75	10.94	25985
2006-04-13	10.92	11.21	10.87	11.21	10865
2006-04-17	11.09	11.30	11.00	11.21	21497
2006-04-18	11.32	12.19	11.23	12.17	48902
2006-04-19	12.17	12.57	11.81	12.57	81032
2006-04-20	12.55	12.55	12.03	12.31	35435
2006-04-21	12.49	12.49	11.65	11.85	90245
2006-04-24	11.79	11.79	10.76	10.92	88828
2006-04-25	10.92	10.92	10.61	10.73	89537
2006-04-26	10.71	10.99	10.71	10.86	45594
2006-04-27	10.76	11.07	10.73	10.98	55280
2006-04-28	11.08	11.11	10.90	11.11	69455
2006-05-01	11.20	11.45	11.05	11.38	35199
2006-05-02	11.34	11.65	11.20	11.65	75362
2006-05-03	11.56	11.62	11.43	11.62	25277
2006-05-04	11.64	11.75	11.59	11.75	20315
2006-05-05	11.74	11.89	11.74	11.88	18189
2006-05-08	12.01	12.18	11.58	11.72	33750
2006-05-09	11.56	11.82	11.56	11.76	24075
2006-05-10	11.66	11.76	11.44	11.57	41400
2006-05-11	11.25	11.53	11.16	11.27	39825
2006-05-12	11.24	11.30	11.11	11.12	88875
2006-05-15	11.11	11.22	11.00	11.06	34200
2006-05-16	11.06	11.59	11.06	11.52	22725
2006-05-17	11.40	11.48	11.08	11.39	36225
2006-05-18	11.52	11.55	11.41	11.44	14850
2006-05-19	11.44	11.48	11.25	11.35	29925
2006-05-22	11.20	11.62	11.06	11.51	19125
2006-05-23	11.59	11.97	11.59	11.70	16200
2006-05-24	11.60	11.60	10.73	11.28	64800
2006-05-25	11.46	11.96	11.33	11.87	27675
2006-05-26	12.00	12.00	11.77	11.98	10800
2006-05-30	11.81	11.96	11.58	11.63	24975
2006-05-31	11.38	11.54	11.16	11.48	73125
2006-06-01	11.43	12.00	11.43	11.98	35100
2006-06-02	11.89	12.04	11.75	12.04	24750
2006-06-05	11.91	11.99	10.97	11.08	68625
2006-06-06	11.11	11.22	10.80	10.99	41625
2006-06-07	11.00	11.56	10.94	11.28	32175
2006-06-08	11.17	11.68	10.89	11.52	36450
2006-06-09	11.43	11.72	11.34	11.48	22050
2006-06-12	11.40	11.40	11.19	11.25	29475
2006-06-13	11.22	11.47	11.22	11.32	29925
2006-06-14	11.22	11.40	11.22	11.30	34650
2006-06-15	11.45	12.44	11.36	12.27	48600
2006-06-16	12.28	12.28	11.75	11.81	334575
2006-06-19	11.91	11.91	11.30	11.34	69750
2006-06-20	11.27	11.52	11.27	11.44	45450
2006-06-21	11.49	11.74	11.39	11.52	33300
2006-06-22	11.49	11.52	11.37	11.42	18450
2006-06-23	11.39	11.43	11.32	11.32	23850
2006-06-26	11.42	11.49	11.40	11.40	65475
2006-06-27	11.32	11.37	11.11	11.18	91575
2006-06-28	11.26	11.37	11.18	11.31	27000
2006-06-29	11.39	11.78	11.34	11.73	118125
2006-06-30	11.65	12.21	11.65	12.21	241200
2006-07-03	12.18	12.18	11.91	12.00	35325
2006-07-05	11.72	12.17	11.49	11.88	43200
2006-07-06	11.78	12.00	11.60	11.98	11250
2006-07-07	11.92	11.99	11.66	11.67	30525
2006-07-10	11.59	11.92	11.59	11.88	30666
2006-07-11	11.77	12.15	11.59	12.11	44013
2006-07-12	12.07	12.44	11.59	11.65	111876
2006-07-13	11.56	11.95	11.54	11.55	61587
2006-07-14	11.44	11.60	11.44	11.51	28284
2006-07-17	11.40	11.45	11.30	11.36	13869
2006-07-18	11.48	11.69	11.40	11.60	10827
2006-07-19	11.68	12.53	11.68	12.51	48861
2006-07-20	12.40	12.89	12.08	12.16	33672
2006-07-21	12.04	12.04	11.40	11.89	47295
2006-07-24	11.96	12.57	11.95	12.48	44334
2006-07-25	12.58	12.88	12.14	12.82	73125
2006-07-26	12.80	13.09	12.51	12.95	98100
2006-07-27	13.11	13.18	12.59	12.64	62967
2006-07-28	12.56	13.20	12.56	13.00	61233
2006-07-31	12.72	13.25	12.60	13.12	105030
2006-08-01	12.95	13.15	12.63	12.80	73551
2006-08-02	12.93	12.93	12.44	12.44	34125
2006-08-03	12.43	13.00	12.32	12.71	78711
2006-08-04	12.76	13.18	12.34	12.50	125676
2006-08-07	12.36	12.72	12.31	12.41	58785
2006-08-08	12.33	12.73	12.01	12.04	108063
2006-08-09	12.22	12.22	11.83	11.98	65862
2006-08-10	11.87	12.04	11.61	11.92	51633
2006-08-11	11.94	12.00	11.81	11.89	60237
2006-08-14	11.91	12.31	11.89	12.12	93096
2006-08-15	12.30	12.41	12.21	12.35	33957
2006-08-16	12.49	12.54	12.33	12.40	26517
2006-08-17	12.34	12.83	12.34	12.61	81054
2006-08-18	12.72	12.97	12.57	12.88	94992
2006-08-21	12.77	12.88	12.52	12.58	87666
2006-08-22	12.54	12.71	12.45	12.48	33540
2006-08-23	12.58	12.58	12.23	12.23	37002
2006-08-24	12.18	12.47	12.16	12.22	54216
2006-08-25	12.16	12.25	12.16	12.16	10758
2006-08-28	12.22	12.61	12.12	12.47	107391
2006-08-29	12.57	12.68	12.36	12.60	168960
2006-08-30	12.57	12.75	12.56	12.67	68493
2006-08-31	12.78	12.82	12.52	12.52	94212
2006-09-01	12.65	12.81	12.45	12.46	80022
2006-09-05	12.44	12.60	12.33	12.44	149259
2006-09-06	12.32	12.55	12.32	12.33	66081
2006-09-07	12.23	12.44	12.16	12.20	39879
2006-09-08	12.24	12.34	12.21	12.28	17073
2006-09-11	12.09	12.40	12.09	12.17	38742
2006-09-12	12.28	12.65	12.21	12.62	42066
2006-09-13	12.67	13.02	12.58	12.87	108216
2006-09-14	12.77	12.85	12.70	12.84	103050
2006-09-15	12.90	12.91	12.70	12.82	166374
2006-09-18	12.68	13.00	12.68	12.85	89649
2006-09-19	12.73	12.80	12.44	12.52	43464
2006-09-20	12.66	12.95	12.61	12.87	53250
2006-09-21	13.02	13.08	12.83	12.88	22740
2006-09-22	12.74	12.88	12.45	12.54	52044
2006-09-25	12.45	13.09	12.41	13.09	79932
2006-09-26	13.11	13.16	12.94	12.99	28356
2006-09-27	12.89	13.20	12.89	13.20	19890
2006-09-28	13.13	13.41	13.13	13.35	70374
2006-09-29	13.41	13.53	13.16	13.19	86589
2006-10-02	13.30	13.30	12.78	12.89	62481
2006-10-03	12.97	12.97	12.72	12.76	69543
2006-10-04	12.68	12.92	12.68	12.82	57582
2006-10-05	12.80	13.09	12.80	12.84	71310
2006-10-06	12.70	12.87	12.70	12.87	49542
2006-10-09	12.82	12.92	12.44	12.76	74268
2006-10-10	12.88	12.89	12.68	12.73	78519
2006-10-11	12.79	12.80	12.50	12.53	63369
2006-10-12	12.68	12.90	12.68	12.87	91008
2006-10-13	12.89	13.24	12.88	13.06	65997
2006-10-16	13.13	13.32	12.88	13.12	76635
2006-10-17	12.93	13.11	12.76	12.96	40500
2006-10-18	13.04	13.23	12.84	12.87	24750
2006-10-19	12.94	13.12	12.86	13.08	68310
2006-10-20	13.18	13.18	12.84	13.10	41292
2006-10-23	12.92	13.16	12.72	12.78	53010
2006-10-24	12.86	12.86	12.56	12.71	27180
2006-10-25	12.62	12.80	12.48	12.60	36153
2006-10-26	12.64	13.02	12.48	12.96	76101
2006-10-27	13.01	13.06	12.72	12.72	42264
2006-10-30	12.72	13.16	12.72	13.13	68475
2006-10-31	13.04	13.20	12.98	13.09	27189
2006-11-01	13.24	13.24	12.60	12.61	43956
2006-11-02	12.51	12.75	12.51	12.64	54243
2006-11-03	12.74	12.74	12.40	12.53	42129
2006-11-06	12.57	12.88	12.43	12.85	43701
2006-11-07	12.76	13.02	12.64	12.67	35517
2006-11-08	12.59	13.15	12.57	13.10	48684
2006-11-09	13.01	13.09	12.60	12.78	44775
2006-11-10	12.76	12.84	12.68	12.84	23571
2006-11-13	12.83	12.96	12.66	12.84	40359
2006-11-14	12.74	12.89	12.74	12.87	69372
2006-11-15	12.87	12.89	12.80	12.85	68751
2006-11-16	12.80	12.87	12.80	12.84	72723
2006-11-17	12.84	12.90	12.76	12.87	26898
2006-11-20	12.75	12.90	12.72	12.84	31599
2006-11-21	12.78	12.87	12.78	12.85	36918
2006-11-22	12.85	12.85	12.81	12.83	14934
2006-11-24	12.67	12.85	12.67	12.85	10050
2006-11-27	12.71	12.71	12.24	12.24	92766
2006-11-28	12.24	12.46	12.22	12.40	25497
2006-11-29	12.40	12.49	12.33	12.49	52227
2006-11-30	12.39	12.41	12.22	12.39	47931
2006-12-01	12.30	12.32	12.06	12.30	64029
2006-12-04	12.33	12.61	12.33	12.60	51255
2006-12-05	12.63	12.66	12.57	12.57	30414
2006-12-06	12.56	12.56	12.36	12.37	24219
2006-12-07	12.46	12.54	12.39	12.40	15150
2006-12-08	12.39	12.44	12.27	12.38	12066
2006-12-11	12.36	12.46	12.36	12.42	19665
2006-12-12	12.45	12.53	12.36	12.41	24606
2006-12-13	12.49	12.49	12.34	12.45	19464
2006-12-14	12.40	12.49	12.38	12.39	59130
2006-12-15	12.38	12.48	12.31	12.44	134772
2006-12-18	12.52	12.53	12.23	12.29	43689
2006-12-19	12.22	12.35	12.22	12.32	36396
2006-12-20	12.34	12.50	12.30	12.44	57816
2006-12-21	12.40	12.48	12.33	12.38	37530
2006-12-22	12.34	12.47	12.29	12.37	32886
2006-12-26	12.31	12.60	12.31	12.57	30939
2006-12-27	12.66	12.79	12.56	12.79	37644
2006-12-28	12.69	12.80	12.56	12.63	19938
2006-12-29	12.71	12.73	12.40	12.44	64635
2007-01-03	12.64	12.71	12.39	12.61	41379
2007-01-04	12.56	12.71	12.36	12.67	40563
2007-01-05	12.63	12.63	12.28	12.36	57504
2007-01-08	12.32	12.44	12.32	12.40	28218
2007-01-09	12.37	12.43	12.28	12.43	30309
2007-01-10	12.27	12.39	12.16	12.25	37854
2007-01-11	12.25	12.38	12.18	12.36	38061
2007-01-12	12.32	12.40	12.26	12.40	29016
2007-01-16	12.43	12.49	12.06	12.21	38565
2007-01-17	12.18	12.30	12.06	12.06	24786
2007-01-18	12.05	12.09	11.78	11.95	64602
2007-01-19	11.87	12.11	11.72	12.11	31665
2007-01-22	12.01	12.08	11.75	11.80	40965
2007-01-23	11.87	12.12	11.87	12.02	21822
2007-01-24	12.03	12.12	11.99	12.09	13956
2007-01-25	12.08	12.08	11.46	11.70	64542
2007-01-26	11.70	11.94	11.58	11.94	55359
2007-01-29	11.79	11.97	11.79	11.97	35298
2007-01-30	11.97	12.21	11.92	12.21	24237
2007-01-31	12.15	12.24	12.09	12.19	39945
2007-02-01	12.21	12.36	12.19	12.33	20133
2007-02-02	12.38	12.56	12.24	12.31	23595
2007-02-05	12.25	12.32	12.16	12.28	43389
2007-02-06	12.28	12.44	12.28	12.43	14145
2007-02-07	12.38	12.65	12.34	12.65	63453
2007-02-08	12.58	12.72	12.53	12.62	43383
2007-02-09	12.59	12.62	12.22	12.31	33573
2007-02-12	12.34	12.41	12.15	12.29	18600
2007-02-13	12.36	12.48	12.26	12.41	29313
2007-02-14	12.40	12.44	12.29	12.38	70740
2007-02-15	12.36	12.44	12.15	12.15	66006
2007-02-16	12.15	12.15	11.91	11.99	69750
2007-02-20	11.95	11.98	11.86	11.92	76854
2007-02-21	11.85	11.94	11.77	11.91	35877
2007-02-22	11.84	11.87	11.69	11.79	64848
2007-02-23	11.75	11.77	11.63	11.69	44487
2007-02-26	11.78	11.78	11.56	11.61	31179
2007-02-27	11.44	11.60	11.34	11.35	109146
2007-02-28	11.62	11.68	11.37	11.48	53094
2007-03-01	11.41	11.60	11.18	11.51	41049
2007-03-02	11.40	11.48	11.05	11.08	83562
2007-03-05	11.04	11.20	10.91	10.96	49113
2007-03-06	11.08	11.24	10.94	11.16	37710
2007-03-07	11.09	11.11	11.02	11.03	50682
2007-03-08	11.07	11.12	10.80	10.82	44295
2007-03-09	10.99	11.00	10.80	10.98	37599
2007-03-12	10.96	11.09	10.96	11.07	29232
2007-03-13	11.08	11.08	10.67	10.71	134040
2007-03-14	10.70	10.84	10.53	10.82	83184
2007-03-15	10.84	11.11	10.84	11.06	37800
2007-03-16	11.04	11.08	10.72	10.82	180702
2007-03-19	10.82	10.93	10.73	10.86	30924
2007-03-20	10.79	10.92	10.79	10.91	19137
2007-03-21	10.87	11.18	10.87	11.09	41373
2007-03-22	11.17	11.18	11.08	11.16	49002
2007-03-23	11.12	11.15	11.08	11.10	18924
2007-03-26	11.10	11.12	11.02	11.11	20322
2007-03-27	11.07	11.16	11.04	11.12	66033
2007-03-28	11.08	11.21	10.97	11.02	35298
2007-03-29	11.05	11.12	10.68	10.83	39867
2007-03-30	10.87	11.10	10.82	11.05	70914
2007-04-02	11.04	11.11	10.87	11.11	35805
2007-04-03	11.04	11.21	11.04	11.11	41895
2007-04-04	11.09	11.12	11.02	11.05	15264
2007-04-05	11.02	11.09	10.96	11.01	42027
2007-04-09	11.00	11.12	10.84	10.90	88071
2007-04-10	10.88	11.04	10.88	10.97	17154
2007-04-11	11.03	11.09	10.97	11.08	51804
2007-04-12	11.03	11.07	10.96	10.98	42798
2007-04-13	10.93	11.14	10.91	11.11	28872
2007-04-16	10.96	11.42	10.96	11.42	152028
2007-04-17	11.36	11.48	11.32	11.39	28164
2007-04-18	11.31	11.42	11.04	11.07	27309
2007-04-19	11.04	11.21	10.94	11.00	35100
2007-04-20	11.18	11.25	11.10	11.16	52410
2007-04-23	11.12	11.16	10.99	11.00	30918
2007-04-24	11.01	11.07	11.00	11.03	32739
2007-04-25	11.06	11.19	10.99	10.99	23154
2007-04-26	10.98	10.99	10.76	10.81	36972
2007-04-27	10.83	11.25	10.76	10.89	91761
2007-04-30	10.92	10.92	10.47	10.47	63498
2007-05-01	10.47	10.56	10.42	10.51	54966
2007-05-02	10.56	11.04	10.56	10.96	40773
2007-05-03	10.96	11.14	10.96	11.05	22641
2007-05-04	11.05	11.21	10.93	11.11	39666
2007-05-07	11.11	11.29	11.11	11.14	37662
2007-05-08	11.12	11.12	10.79	10.85	47421
2007-05-09	10.76	10.92	10.76	10.85	27144
2007-05-10	10.76	10.77	10.53	10.62	61602
2007-05-11	10.69	10.87	10.55	10.87	75360
2007-05-14	10.80	10.98	10.78	10.86	70953
2007-05-15	10.84	11.09	10.56	10.68	83769
2007-05-16	10.67	10.83	10.65	10.81	46929
2007-05-17	10.80	10.80	10.57	10.71	60876
2007-05-18	10.70	10.99	10.67	10.79	54948
2007-05-21	10.75	11.02	10.75	10.99	44883
2007-05-22	10.98	11.23	10.98	11.12	57204
2007-05-23	11.16	11.22	11.08	11.12	108261
2007-05-24	11.07	11.19	10.93	10.99	92685
2007-05-25	11.20	11.20	10.98	11.18	28626
2007-05-29	11.22	11.22	11.07	11.20	33624
2007-05-30	11.10	11.24	11.03	11.15	51768
2007-05-31	11.15	11.23	10.99	11.10	155601
2007-06-01	11.17	11.29	11.00	11.12	23544
2007-06-04	11.03	11.04	10.80	10.98	47925
2007-06-05	10.91	10.92	10.60	10.79	71784
2007-06-06	10.82	10.88	10.66	10.75	29733
2007-06-07	10.65	10.72	10.49	10.66	52152
2007-06-08	10.67	11.00	10.60	10.95	50742
2007-06-11	10.89	10.96	10.82	10.85	19740
2007-06-12	10.76	11.00	10.69	10.73	66186
2007-06-13	10.67	10.84	10.56	10.80	60849
2007-06-14	10.80	10.83	10.63	10.74	23715
2007-06-15	10.97	11.00	10.74	10.85	148305
2007-06-18	10.91	10.92	10.60	10.64	36729
2007-06-19	10.60	11.00	10.60	10.95	56250
2007-06-20	11.00	11.00	10.64	10.67	61728
2007-06-21	10.61	10.88	10.58	10.88	39228
2007-06-22	10.81	10.82	10.49	10.68	388242
2007-06-25	10.68	10.77	10.64	10.67	40176
2007-06-26	10.68	10.68	10.54	10.63	88779
2007-06-27	10.63	11.02	10.60	11.02	47910
2007-06-28	11.04	11.04	10.78	10.79	30186
2007-06-29	10.92	10.98	10.54	10.56	54048
2007-07-02	10.71	11.00	10.71	10.77	43533
2007-07-03	10.90	10.92	10.71	10.79	12999
2007-07-05	10.77	10.89	10.62	10.72	15975
2007-07-06	10.73	10.86	10.70	10.85	13653
2007-07-09	10.83	10.85	10.58	10.68	40767
2007-07-10	10.55	10.58	10.25	10.29	77508
2007-07-11	10.30	10.30	10.05	10.19	49080
2007-07-12	10.29	10.51	10.28	10.51	33069
2007-07-13	10.50	10.50	10.32	10.47	32328
2007-07-16	10.41	10.56	10.41	10.43	84333
2007-07-17	10.42	10.76	10.42	10.71	78399
2007-07-18	10.67	10.82	10.33	10.77	77400
2007-07-19	10.98	11.11	10.80	11.00	84615
2007-07-20	10.98	10.98	10.43	10.45	127524
2007-07-23	10.51	10.67	10.47	10.48	48858
2007-07-24	10.39	10.58	10.29	10.30	133497
2007-07-25	10.40	10.85	10.36	10.73	91116
2007-07-26	10.67	10.67	10.27	10.52	86187
2007-07-27	10.46	10.70	10.34	10.39	79158
2007-07-30	10.32	10.63	10.17	10.51	94050
2007-07-31	10.59	10.67	10.40	10.40	64341
2007-08-01	10.69	10.71	10.35	10.71	91797
2007-08-02	10.80	11.15	10.77	11.07	107481
2007-08-03	11.08	11.08	10.65	10.72	118206
2007-08-06	10.77	11.48	10.51	11.40	112908
2007-08-07	11.36	11.36	11.04	11.25	127638
2007-08-08	11.51	11.86	11.15	11.72	163659
2007-08-09	11.44	11.72	11.12	11.65	113766
2007-08-10	11.47	11.88	11.45	11.65	137202
2007-08-13	11.63	11.72	11.18	11.24	105546
2007-08-14	11.23	11.23	10.94	10.94	54171
2007-08-15	10.90	11.33	10.90	10.98	88254
2007-08-16	11.08	11.86	10.90	11.69	168165
2007-08-17	12.08	12.08	11.16	11.77	196812
2007-08-20	11.77	11.77	11.64	11.77	50550
2007-08-21	11.67	11.95	11.58	11.62	67338
2007-08-22	11.76	11.91	11.62	11.84	59739
2007-08-23	11.84	11.84	11.52	11.60	50031
2007-08-24	11.65	11.67	11.50	11.56	75501
2007-08-27	11.51	11.66	11.34	11.55	52668
2007-08-28	11.45	11.59	11.19	11.19	95013
2007-08-29	11.24	11.98	11.21	11.98	70326
2007-08-30	11.82	11.84	11.59	11.60	57585
2007-08-31	11.79	11.79	11.65	11.78	71928
2007-09-04	11.81	12.09	11.67	11.93	76611
2007-09-05	11.81	11.89	11.81	11.83	30981
2007-09-06	12.00	12.00	11.74	11.86	41598
2007-09-07	11.64	11.73	11.28	11.40	55512
2007-09-10	11.42	11.56	11.23	11.27	37674
2007-09-11	11.35	11.60	11.25	11.55	53589
2007-09-12	11.45	11.77	11.34	11.63	55467
2007-09-13	11.67	12.00	11.51	11.58	44604
2007-09-14	11.46	11.88	11.46	11.86	87894
2007-09-17	11.85	12.00	11.68	11.68	45756
2007-09-18	11.70	12.68	11.69	12.64	105021
2007-09-19	12.67	13.04	12.35	13.03	137124
2007-09-20	12.51	12.74	11.98	12.28	120006
2007-09-21	12.39	12.39	11.84	12.12	162900
2007-09-24	12.14	12.14	11.87	11.96	56823
2007-09-25	11.87	12.08	11.70	12.04	41424
2007-09-26	12.15	12.33	11.85	12.30	93744
2007-09-27	12.44	12.44	12.00	12.27	58743
2007-09-28	12.31	12.31	11.89	12.02	75720
2007-10-01	12.09	12.43	11.84	12.43	101871
2007-10-02	12.44	12.60	12.35	12.58	80547
2007-10-03	12.48	12.48	11.99	11.99	94581
2007-10-04	12.01	12.32	12.01	12.17	60003
2007-10-05	12.32	12.67	12.22	12.56	153927
2007-10-08	12.50	12.56	12.24	12.37	55386
2007-10-09	12.37	12.67	12.32	12.64	49983
2007-10-10	12.71	12.72	12.54	12.62	56994
2007-10-11	12.63	12.73	12.19	12.23	110826
2007-10-12	12.20	12.42	12.19	12.37	51732
2007-10-15	12.24	12.30	11.82	12.10	126495
2007-10-16	12.14	12.28	11.95	11.95	67506
2007-10-17	12.02	12.18	11.26	11.74	105495
2007-10-18	11.62	11.67	11.18	11.46	352980
2007-10-19	11.46	11.46	10.74	10.76	153876
2007-10-22	10.76	11.24	10.51	11.13	148251
2007-10-23	11.24	11.24	10.83	11.15	73284
2007-10-24	11.06	11.08	10.55	10.71	106995
2007-10-25	10.73	10.98	10.64	10.80	104157
2007-10-26	10.97	11.16	10.86	11.04	70602
2007-10-29	11.07	11.14	11.00	11.03	58815
2007-10-30	10.98	11.11	10.75	11.07	57990
2007-10-31	11.11	11.44	11.05	11.23	90144
2007-11-01	11.02	11.10	10.48	10.51	132399
2007-11-02	10.68	10.68	10.20	10.22	116154
2007-11-05	10.22	10.28	9.98	10.13	106335
2007-11-06	10.16	10.67	10.07	10.67	144507
2007-11-07	10.52	10.64	9.91	9.93	85734
2007-11-08	10.04	10.22	9.96	10.09	135255
2007-11-09	10.00	10.39	10.00	10.20	139515
2007-11-12	10.17	10.66	10.17	10.47	125556
2007-11-13	10.59	10.88	10.52	10.86	118566
2007-11-14	10.96	10.96	10.65	10.74	99684
2007-11-15	10.50	10.73	10.50	10.61	41403
2007-11-16	10.58	10.60	10.12	10.27	122835
2007-11-19	10.14	10.24	9.71	9.92	112224
2007-11-20	9.87	10.02	9.72	9.90	100635
2007-11-21	9.86	10.11	9.86	9.90	81993
2007-11-23	10.00	10.44	9.83	10.33	62016
2007-11-26	10.33	10.33	9.61	9.64	121362
2007-11-27	9.67	10.09	9.67	10.01	85539
2007-11-28	10.10	10.60	10.10	10.56	107634
2007-11-29	10.52	10.60	10.38	10.41	60303
2007-11-30	10.60	10.75	10.40	10.52	195759
2007-12-03	10.48	10.61	10.13	10.16	112824
2007-12-04	10.12	10.41	10.10	10.16	91035
2007-12-05	10.37	10.52	10.24	10.42	82191
2007-12-06	10.41	11.00	10.41	11.00	89334
2007-12-07	10.99	10.99	10.84	10.90	50460
2007-12-10	10.92	11.10	10.84	10.95	57753
2007-12-11	11.02	11.11	10.28	10.34	148185
2007-12-12	10.44	10.66	10.28	10.55	69165
2007-12-13	10.38	10.64	10.11	10.60	97974
2007-12-14	10.43	10.71	10.12	10.47	108450
2007-12-17	10.36	10.36	10.10	10.12	113466
2007-12-18	10.22	10.26	10.05	10.22	127377
2007-12-19	10.15	10.56	10.14	10.49	74208
2007-12-20	10.56	10.70	10.29	10.55	93843
2007-12-21	10.88	11.27	10.78	11.26	268017
2007-12-24	11.30	11.40	10.89	11.36	58143
2007-12-26	11.29	11.64	11.11	11.42	74169
2007-12-27	11.39	11.40	10.80	10.84	104040
2007-12-28	10.92	11.08	10.72	10.75	56430
2007-12-31	10.59	10.69	10.51	10.64	81498
2008-01-02	10.53	10.66	10.07	10.50	86727
2008-01-03	10.53	10.72	10.12	10.12	131664
2008-01-04	10.12	10.20	9.72	9.88	119979
2008-01-07	10.03	10.40	10.01	10.33	72810
2008-01-08	10.34	10.57	9.87	9.96	68157
2008-01-09	9.90	10.32	9.81	10.32	75177
2008-01-10	10.35	10.73	9.98	10.41	141465
2008-01-11	10.31	10.36	10.07	10.07	114300
2008-01-14	10.16	10.29	10.13	10.20	69369
2008-01-15	10.08	10.24	9.99	10.17	91695
2008-01-16	10.16	10.28	9.83	9.88	192321
2008-01-17	9.88	9.89	9.64	9.72	89913
2008-01-18	9.63	9.88	9.43	9.44	107928
2008-01-22	9.10	10.22	9.08	10.02	221616
2008-01-23	9.77	10.26	9.64	10.13	207483
2008-01-24	10.15	10.15	9.75	9.75	127656
2008-01-25	9.91	10.02	9.34	9.42	117525
2008-01-28	9.42	9.65	9.38	9.59	141954
2008-01-29	9.67	9.76	9.38	9.56	87957
2008-01-30	9.51	10.09	9.51	9.74	204114
2008-01-31	9.55	11.54	9.55	11.54	1996263
2008-02-01	11.13	11.42	11.11	11.31	494478
2008-02-04	11.24	11.24	11.04	11.12	243780
2008-02-05	10.89	11.21	10.67	10.68	342243
2008-02-06	10.74	10.90	10.64	10.67	299598
2008-02-07	10.69	11.04	10.52	10.96	197223
2008-02-08	10.91	11.04	10.51	10.70	179997
2008-02-11	10.68	10.84	10.53	10.57	117954
2008-02-12	10.61	10.98	10.56	10.73	103329
2008-02-13	10.86	10.89	10.72	10.80	143718
2008-02-14	10.80	10.80	10.32	10.42	161712
2008-02-15	10.39	10.64	10.31	10.45	119370
2008-02-19	10.61	10.64	10.18	10.39	112938
2008-02-20	10.44	10.57	10.20	10.39	75096
2008-02-21	10.48	10.66	10.09	10.09	128346
2008-02-22	10.12	10.31	9.69	10.23	150948
2008-02-25	10.21	10.53	9.84	10.41	88788
2008-02-26	10.36	10.64	10.29	10.30	91545
2008-02-27	10.24	10.64	10.16	10.42	90603
2008-02-28	10.36	10.43	9.89	10.16	84393
2008-02-29	10.08	10.13	9.71	9.76	119574
2008-03-03	10.03	10.03	9.48	9.63	146835
2008-03-04	9.51	9.99	9.39	9.58	185787
2008-03-05	9.64	9.75	9.42	9.58	43308
2008-03-06	9.55	9.57	9.27	9.27	33348
2008-03-07	9.15	9.42	9.09	9.35	50775
2008-03-10	9.40	9.54	9.35	9.41	41598
2008-03-11	9.72	10.22	9.63	10.20	109356
2008-03-12	10.21	10.31	9.80	9.84	75405
2008-03-13	9.69	10.37	9.68	10.17	82539
2008-03-14	10.28	10.28	9.62	9.68	113355
2008-03-17	9.39	10.01	9.35	9.60	62928
2008-03-18	9.86	10.44	9.71	10.29	103410
2008-03-19	10.35	10.60	10.08	10.15	73890
2008-03-20	9.69	10.42	9.69	10.32	439152
2008-03-24	10.39	10.65	10.36	10.58	110547
2008-03-25	10.56	10.59	10.44	10.58	90234
2008-03-26	10.51	10.61	10.34	10.59	70986
2008-03-27	10.56	10.66	10.43	10.46	56001
2008-03-28	10.59	10.59	10.38	10.43	47199
2008-03-31	10.49	10.65	10.28	10.33	71181
2008-04-01	10.54	10.67	10.43	10.67	42267
2008-04-02	10.67	10.68	10.51	10.65	52029
2008-04-03	10.56	10.56	10.28	10.36	52284
2008-04-04	10.40	10.80	10.30	10.36	61407
2008-04-07	10.45	10.45	10.29	10.40	42261
2008-04-08	10.33	10.55	10.21	10.33	25959
2008-04-09	10.31	10.56	10.29	10.34	68295
2008-04-10	10.36	10.72	10.32	10.52	77859
2008-04-11	10.33	10.51	10.22	10.27	67014
2008-04-14	10.24	10.33	10.19	10.24	52803
2008-04-15	10.24	10.64	10.14	10.63	64374
2008-04-16	10.64	11.19	10.36	11.19	148689
2008-04-17	11.11	11.11	10.63	11.06	71877
2008-04-18	11.20	11.40	11.11	11.36	104475
2008-04-21	11.24	11.41	11.12	11.20	76278
2008-04-22	11.12	11.27	10.70	10.92	85092
2008-04-23	10.97	10.97	10.34	10.50	121713
2008-04-24	10.48	11.23	10.24	11.17	99489
2008-04-25	11.20	11.30	10.79	10.95	124983
2008-04-28	10.92	11.17	10.89	11.00	74124
2008-04-29	10.97	11.20	10.93	10.93	28206
2008-04-30	10.99	11.13	10.78	10.95	53868
2008-05-01	10.92	11.34	10.92	11.27	41463
2008-05-02	11.42	11.47	10.91	11.02	62694
2008-05-05	11.03	11.03	10.63	10.77	63351
2008-05-06	10.69	11.11	10.48	11.08	67680
2008-05-07	11.11	11.11	10.54	10.67	72585
2008-05-08	10.67	10.85	10.45	10.70	74706
2008-05-09	10.56	10.70	10.55	10.69	32010
2008-05-12	10.77	10.86	10.72	10.84	66753
2008-05-13	10.84	11.24	10.82	11.08	46809
2008-05-14	11.08	11.20	10.94	10.94	49392
2008-05-15	10.91	11.12	10.75	11.08	25767
2008-05-16	11.17	11.17	10.69	10.74	64941
2008-05-19	10.70	10.71	10.52	10.56	70140
2008-05-20	10.49	10.67	10.44	10.59	35217
2008-05-21	10.66	10.80	10.42	10.54	43749
2008-05-22	10.54	10.87	10.41	10.87	31473
2008-05-23	10.84	10.96	10.41	10.41	42057
2008-05-27	10.44	11.00	10.40	10.72	35184
2008-05-28	10.88	10.96	10.48	10.96	26358
2008-05-29	11.04	11.21	10.98	11.06	36303
2008-05-30	11.07	11.21	10.91	11.21	100341
2008-06-02	11.04	11.15	10.64	10.97	54567
2008-06-03	11.06	11.06	10.52	10.62	38484
2008-06-04	10.64	10.96	10.62	10.82	32892
2008-06-05	10.82	11.51	10.82	11.48	96075
2008-06-06	11.38	11.38	10.60	10.67	48105
2008-06-09	10.68	11.03	10.44	10.59	46530
2008-06-10	10.49	10.83	10.48	10.58	246237
2008-06-11	10.53	10.84	10.40	10.43	102951
2008-06-12	10.48	10.87	10.22	10.53	120693
2008-06-13	10.74	10.74	10.32	10.46	154950
2008-06-16	10.40	11.10	10.40	11.06	59883
2008-06-17	11.05	11.05	10.43	10.43	64107
2008-06-18	10.40	10.59	10.22	10.32	80142
2008-06-19	10.31	10.51	9.94	10.22	158328
2008-06-20	10.13	10.26	9.60	9.73	184626
2008-06-23	9.69	9.76	9.21	9.34	103485
2008-06-24	9.24	9.42	9.24	9.35	109584
2008-06-25	9.20	9.63	9.20	9.63	72192
2008-06-26	9.53	9.67	9.22	9.25	102138
2008-06-27	9.25	9.73	9.14	9.54	774168
2008-06-30	9.46	9.98	9.46	9.49	127629
2008-07-01	9.61	9.83	9.16	9.49	56907
2008-07-02	9.52	9.64	9.06	9.20	94953
2008-07-03	9.20	9.22	9.00	9.00	19497
2008-07-07	9.07	9.31	8.74	8.86	141702
2008-07-08	8.76	9.55	8.57	9.41	141657
2008-07-09	9.27	9.27	9.02	9.02	96012
2008-07-10	8.99	9.55	8.87	9.04	69291
2008-07-11	8.95	9.84	8.95	9.71	90144
2008-07-14	9.76	9.92	9.13	9.17	61131
2008-07-15	8.94	9.68	8.93	9.15	68832
2008-07-16	9.32	10.64	9.32	10.54	185136
2008-07-17	10.66	11.11	10.41	10.99	182757
2008-07-18	10.87	11.02	10.43	10.55	133503
2008-07-21	10.66	11.00	10.15	10.62	99990
2008-07-22	10.59	11.11	10.54	10.89	125100
2008-07-23	10.89	11.18	10.74	10.96	119205
2008-07-24	11.06	11.11	10.73	10.77	96924
2008-07-25	10.96	11.15	10.53	11.11	80502
2008-07-28	11.04	11.12	10.71	10.91	79800
2008-07-29	11.11	11.76	10.59	11.54	189639
2008-07-30	11.56	11.67	11.18	11.66	81297
2008-07-31	11.42	11.93	11.42	11.47	78966
2008-08-01	11.55	11.78	11.22	11.72	55737
2008-08-04	11.77	11.77	11.17	11.40	77616
2008-08-05	11.17	11.71	11.17	11.55	104661
2008-08-06	11.47	11.73	11.46	11.70	58482
2008-08-07	11.56	11.67	11.31	11.33	49041
2008-08-08	11.28	11.87	11.28	11.85	71670
2008-08-11	11.87	12.56	11.53	12.48	95316
2008-08-12	12.39	12.80	11.73	12.49	178365
2008-08-13	12.42	12.71	12.11	12.42	192882
2008-08-14	12.28	12.63	12.28	12.44	36834
2008-08-15	12.73	12.76	12.05	12.24	134289
2008-08-18	12.18	12.36	11.96	12.06	55551
2008-08-19	11.82	12.03	11.62	12.01	65250
2008-08-20	12.01	12.24	11.69	11.96	78219
2008-08-21	11.76	12.42	11.76	12.30	103593
2008-08-22	12.49	12.71	12.19	12.55	132120
2008-08-25	12.44	12.46	11.96	12.09	102561
2008-08-26	12.05	12.44	12.02	12.23	55545
2008-08-27	12.22	12.66	12.22	12.45	59499
2008-08-28	12.46	12.89	12.44	12.88	62631
2008-08-29	12.54	12.78	12.50	12.55	66993
2008-09-02	12.81	13.02	12.30	12.87	91938
2008-09-03	12.83	13.11	12.73	12.87	103725
2008-09-04	12.66	12.67	12.00	12.12	104601
2008-09-05	12.04	12.18	11.79	12.11	82923
2008-09-08	12.40	12.87	12.30	12.71	98244
2008-09-09	12.58	13.22	12.33	12.33	90108
2008-09-10	12.50	12.72	11.93	12.54	135873
2008-09-11	12.17	12.88	12.17	12.74	52362
2008-09-12	12.63	13.20	12.56	12.91	55395
2008-09-15	12.50	13.17	12.37	12.57	52062
2008-09-16	12.06	13.33	12.02	13.08	145011
2008-09-17	12.67	13.05	12.16	12.68	49941
2008-09-18	13.02	14.00	12.25	14.00	336531
2008-09-19	16.05	16.05	13.78	15.11	471123
2008-09-22	14.23	14.23	12.47	13.20	113433
2008-09-23	13.22	13.32	12.56	12.72	70614
2008-09-24	13.26	13.32	12.84	13.20	50943
2008-09-25	13.03	14.22	13.03	13.67	70728
2008-09-26	13.09	13.60	12.89	13.44	59307
2008-09-29	13.42	13.78	12.03	12.24	55560
2008-09-30	12.24	14.22	11.89	13.61	96891
2008-10-01	13.77	14.18	12.63	13.77	47421
2008-10-02	13.75	14.00	13.55	13.64	35478
2008-10-03	13.73	13.73	12.83	13.46	46494
2008-10-06	12.97	14.40	12.87	14.06	132138
2008-10-07	14.08	14.08	12.46	12.93	94539
2008-10-08	12.41	12.84	11.51	11.60	212760
2008-10-09	11.84	12.13	9.70	9.72	119901
2008-10-10	9.76	11.99	9.52	11.46	134277
2008-10-13	12.51	13.05	11.58	13.05	215790
2008-10-14	13.24	13.73	12.01	12.56	93123
2008-10-15	12.29	12.58	11.38	11.52	40251
2008-10-16	11.71	12.60	11.16	12.44	174012
2008-10-17	12.09	13.11	11.40	12.25	115857
2008-10-20	12.43	12.86	11.96	12.79	50553
2008-10-21	12.48	13.12	11.93	11.96	31461
2008-10-22	11.16	12.61	11.16	11.71	49728
2008-10-23	11.77	12.46	11.19	11.60	81468
2008-10-24	11.11	11.56	11.11	11.26	56103
2008-10-27	11.13	11.33	10.52	10.52	85716
2008-10-28	10.96	11.02	10.39	10.88	153228
2008-10-29	10.88	11.11	10.48	10.89	82737
2008-10-30	11.25	11.52	10.44	11.38	61659
2008-10-31	11.22	12.48	10.66	12.24	78525
2008-11-03	12.14	12.64	11.94	12.16	41880
2008-11-04	12.63	12.63	12.04	12.47	59055
2008-11-05	12.20	12.48	11.18	11.36	42738
2008-11-06	11.21	11.88	11.12	11.29	35496
2008-11-07	11.41	11.95	11.28	11.66	28398
2008-11-10	11.88	12.33	10.91	11.16	32283
2008-11-11	10.99	12.09	10.70	11.54	67890
2008-11-12	11.24	11.51	10.84	10.99	33786
2008-11-13	10.66	12.08	10.56	11.78	100134
2008-11-14	11.56	11.87	10.93	10.93	23262
2008-11-17	10.82	11.54	10.82	11.34	18369
2008-11-18	11.55	11.78	11.09	11.77	102525
2008-11-19	11.60	11.89	10.69	10.69	113649
2008-11-20	10.62	10.62	9.17	9.24	125034
2008-11-21	9.54	10.65	8.89	10.32	150318
2008-11-24	10.32	12.00	10.32	11.84	112503
2008-11-25	12.00	12.31	11.09	11.86	118413
2008-11-26	11.54	12.11	11.48	11.78	92586
2008-11-28	11.63	11.78	11.49	11.77	22659
2008-12-01	11.51	12.11	11.13	11.25	225540
2008-12-02	11.28	12.42	10.54	11.89	470922
2008-12-03	11.56	12.75	11.56	12.32	155190
2008-12-04	12.12	12.67	11.44	11.64	75612
2008-12-05	11.45	12.78	11.45	12.70	66846
2008-12-08	12.70	13.28	11.96	12.90	126945
2008-12-09	12.67	13.08	11.95	12.34	48528
2008-12-10	12.52	12.56	11.94	12.22	53913
2008-12-11	11.69	12.24	10.89	11.00	68460
2008-12-12	10.64	11.93	10.48	11.89	84747
2008-12-15	11.95	12.24	10.97	11.25	47775
2008-12-16	11.54	12.04	11.46	12.00	145236
2008-12-17	11.85	12.35	11.79	12.02	106398
2008-12-18	12.02	12.56	11.88	11.99	84951
2008-12-19	12.52	12.62	11.76	11.84	273606
2008-12-22	11.87	12.33	11.43	11.91	88443
2008-12-23	12.02	12.40	11.79	12.19	61779
2008-12-24	12.20	12.28	12.03	12.19	18540
2008-12-26	12.22	12.22	11.85	12.22	21951
2008-12-29	12.22	12.22	11.84	12.20	75393
2008-12-30	12.22	12.31	11.82	12.22	103668
2008-12-31	12.22	12.41	11.84	12.22	141867
2009-01-02	12.22	12.22	11.82	12.08	56766
2009-01-05	12.11	12.41	11.77	12.22	105111
2009-01-06	12.39	12.39	12.07	12.22	58578
2009-01-07	11.98	12.06	11.56	11.64	49899
2009-01-08	11.75	12.33	11.72	12.00	43560
2009-01-09	11.96	11.96	10.89	11.05	99561
2009-01-12	11.04	11.44	10.90	11.04	36123
2009-01-13	10.95	11.29	10.67	11.16	29829
2009-01-14	10.86	11.16	10.54	10.56	68892
2009-01-15	10.58	10.92	10.45	10.90	116625
2009-01-16	10.92	11.17	10.63	11.11	56967
2009-01-20	10.89	11.04	10.08	10.12	74565
2009-01-21	10.04	10.42	9.84	10.16	199827
2009-01-22	9.93	10.00	9.70	9.75	124461
2009-01-23	9.66	9.98	9.33	9.65	208095
2009-01-26	9.74	10.54	9.73	9.98	204531
2009-01-27	9.99	10.48	9.92	10.32	88785
2009-01-28	10.56	11.01	10.40	10.99	76872
2009-01-29	10.87	11.09	10.44	10.45	42375
2009-01-30	10.61	10.85	10.08	10.12	37440
2009-02-02	10.01	11.20	10.01	11.11	98535
2009-02-03	11.19	11.20	10.44	10.65	87234
2009-02-04	10.68	11.11	10.36	10.46	89592
2009-02-05	10.34	11.11	10.29	10.74	130791
2009-02-06	10.70	11.47	10.70	11.35	138096
2009-02-09	11.26	11.79	11.03	11.28	161463
2009-02-10	11.23	11.32	10.52	10.67	192408
2009-02-11	10.68	11.02	10.67	10.88	111807
2009-02-12	10.66	10.92	10.14	10.44	181353
2009-02-13	10.44	10.73	10.23	10.34	126459
2009-02-17	10.19	10.40	9.84	9.84	148545
2009-02-18	9.91	10.04	9.72	9.76	96138
2009-02-19	9.73	10.05	9.59	9.59	67290
2009-02-20	9.35	9.78	9.33	9.69	254265
2009-02-23	9.72	9.96	9.30	9.37	121596
2009-02-24	9.51	10.50	9.30	10.44	192090
2009-02-25	10.40	10.87	9.95	10.64	132441
2009-02-26	10.72	11.18	10.47	10.64	68283
2009-02-27	10.40	10.89	10.23	10.49	76743
2009-03-02	10.13	10.33	9.86	9.96	115254
2009-03-03	10.12	10.62	9.28	9.37	178764
2009-03-04	9.61	9.78	9.16	9.29	126117
2009-03-05	9.20	9.70	8.40	8.44	179037
2009-03-06	8.61	8.95	8.13	8.94	130761
2009-03-09	8.82	8.91	8.28	8.29	111024
2009-03-10	8.52	9.24	8.52	9.23	115125
2009-03-11	9.28	9.28	8.69	8.86	122937
2009-03-12	8.78	9.31	8.61	9.24	240726
2009-03-13	9.45	9.45	8.96	9.00	207657
2009-03-16	9.13	9.64	8.97	9.04	156561
2009-03-17	9.05	9.77	9.05	9.77	90936
2009-03-18	9.72	10.57	9.50	10.48	121416
2009-03-19	10.63	10.63	10.08	10.20	90453
2009-03-20	10.32	10.88	10.32	10.58	308352
2009-03-23	10.96	11.44	10.58	11.44	230841
2009-03-24	11.26	11.49	10.45	10.46	126180
2009-03-25	10.38	10.86	10.12	10.59	91353
2009-03-26	10.79	11.50	10.56	11.50	222921
2009-03-27	11.20	11.31	10.45	10.48	123057
2009-03-30	10.17	10.73	9.97	10.56	115623
2009-03-31	10.69	11.55	10.53	10.80	167688
2009-04-01	10.72	11.39	10.47	11.00	130641
2009-04-02	11.45	11.54	11.04	11.35	222975
2009-04-03	11.27	11.76	11.12	11.66	166647
2009-04-06	11.44	11.67	11.32	11.53	88242
2009-04-07	11.38	11.61	11.10	11.10	39420
2009-04-08	11.17	11.40	10.89	11.35	96729
2009-04-09	11.69	12.07	11.40	11.92	225930
2009-04-13	11.70	12.11	11.67	12.05	148053
2009-04-14	11.76	12.12	10.70	10.92	130971
2009-04-15	10.86	11.66	10.86	11.58	97530
2009-04-16	11.68	12.22	11.34	12.10	42615
2009-04-17	12.14	12.41	11.85	12.17	89883
2009-04-20	11.85	12.16	11.16	11.16	81234
2009-04-21	11.14	12.14	11.08	12.04	112269
2009-04-22	11.77	12.13	11.58	11.73	65988
2009-04-23	11.76	11.96	11.13	11.38	84795
2009-04-24	11.40	11.89	11.35	11.65	112626
2009-04-27	11.40	11.40	10.88	11.04	135729
2009-04-28	10.87	11.18	10.80	11.00	79074
2009-04-29	11.14	11.57	10.94	11.46	88266
2009-04-30	11.55	11.71	11.16	11.21	69528
2009-05-01	11.20	11.22	10.85	10.94	83328
2009-05-04	11.10	11.78	10.92	11.73	123726
2009-05-05	11.65	11.89	11.44	11.61	238083
2009-05-06	11.67	12.05	11.61	11.96	157941
2009-05-07	12.14	12.14	11.42	11.65	95574
2009-05-08	11.90	12.25	11.86	12.16	110772
2009-05-11	11.81	12.16	11.31	11.41	119841
2009-05-12	11.67	11.88	11.10	11.29	74376
2009-05-13	11.10	11.23	10.64	10.72	121506
2009-05-14	10.80	11.24	10.63	10.95	92481
2009-05-15	11.03	11.03	10.47	10.80	143487
2009-05-18	11.00	11.55	10.89	11.53	130362
2009-05-19	11.56	11.56	11.07	11.22	41706
2009-05-20	11.29	11.46	10.75	10.81	77337
2009-05-21	10.61	10.88	10.25	10.74	69009
2009-05-22	10.79	10.89	10.48	10.60	70617
2009-05-26	10.46	11.41	10.46	11.31	95904
2009-05-27	11.20	11.20	10.68	10.70	75288
2009-05-28	10.84	11.07	10.51	10.81	83106
2009-05-29	10.88	11.09	10.65	11.01	83403
2009-06-01	11.23	11.50	11.11	11.36	172467
2009-06-02	11.33	11.67	11.17	11.54	114180
2009-06-03	11.46	11.81	11.32	11.54	25035
2009-06-04	11.56	11.59	11.40	11.50	136605
2009-06-05	11.56	11.56	11.04	11.17	68157
2009-06-08	11.14	11.50	11.04	11.25	53901
2009-06-09	11.35	11.35	11.00	11.04	79713
2009-06-10	11.11	11.33	10.71	10.92	129642
2009-06-11	10.99	11.16	10.92	10.94	105723
2009-06-12	10.81	11.10	10.78	11.10	91467
2009-06-15	10.88	10.98	10.56	10.79	110979
2009-06-16	10.94	11.01	10.47	10.51	139698
2009-06-17	10.52	10.68	10.52	10.61	76314
2009-06-18	10.63	11.01	10.41	10.92	100524
2009-06-19	11.11	11.11	10.76	10.95	124965
2009-06-22	10.87	10.96	10.56	10.74	91908
2009-06-23	10.80	10.88	10.67	10.72	35919
2009-06-24	10.81	10.94	10.50	10.61	41979
2009-06-25	10.48	10.96	10.48	10.90	65625
2009-06-26	10.80	11.04	10.56	10.85	650637
2009-06-29	10.88	11.05	10.83	10.96	73959
2009-06-30	11.00	11.11	10.58	10.74	98448
2009-07-01	10.96	11.13	10.62	10.64	139995
2009-07-02	10.48	10.66	10.28	10.56	234237
2009-07-06	10.53	10.66	10.30	10.42	79962
2009-07-07	10.45	10.56	10.25	10.25	145092
2009-07-08	10.33	10.45	10.07	10.21	85455
2009-07-09	10.32	10.48	10.17	10.18	98109
2009-07-10	10.14	10.24	9.69	10.16	53757
2009-07-13	10.17	10.55	9.88	10.52	97314
2009-07-14	10.49	10.49	10.35	10.42	15405
2009-07-15	10.53	10.65	10.38	10.47	100557
2009-07-16	10.42	10.63	10.32	10.58	162714
2009-07-17	10.63	10.63	10.32	10.33	74190
2009-07-20	10.43	10.46	10.19	10.36	81648
2009-07-21	10.40	10.47	9.93	10.03	137175
2009-07-22	10.00	10.35	10.00	10.22	156831
2009-07-23	10.16	10.55	10.06	10.50	255867
2009-07-24	10.47	10.80	10.31	10.54	61497
2009-07-27	10.49	10.76	10.49	10.76	38103
2009-07-28	10.76	11.00	10.68	10.86	67428
2009-07-29	10.46	10.99	10.46	10.89	84687
2009-07-30	11.01	11.24	10.80	10.99	120402
2009-07-31	10.91	11.26	10.66	10.92	66393
2009-08-03	11.03	11.11	10.69	11.11	48792
2009-08-04	11.00	11.20	10.96	11.14	47241
2009-08-05	10.92	11.26	10.70	10.92	50184
2009-08-06	10.93	11.02	10.81	10.84	42444
2009-08-07	11.05	11.35	10.76	10.97	79317
2009-08-10	10.86	11.06	10.86	10.95	22608
2009-08-11	10.91	10.91	10.57	10.74	68040
2009-08-12	10.98	11.32	10.92	10.95	51516
2009-08-13	11.03	11.12	10.82	10.90	23181
2009-08-14	10.84	11.00	10.47	10.61	88335
2009-08-17	10.51	10.51	10.26	10.40	50544
2009-08-18	10.45	10.51	10.29	10.36	53235
2009-08-19	10.23	10.47	10.23	10.37	33276
2009-08-20	10.32	10.67	10.24	10.67	36960
2009-08-21	10.82	10.93	10.50	10.76	115896
2009-08-24	10.82	10.82	10.26	10.36	82086
2009-08-25	10.40	10.52	10.27	10.36	42366
2009-08-26	10.32	10.70	10.19	10.57	139047
2009-08-27	10.27	10.43	10.13	10.39	95463
2009-08-28	10.46	10.46	9.94	10.24	89193
2009-08-31	10.13	10.36	9.83	9.88	102630
2009-09-01	9.76	10.02	9.60	9.77	140985
2009-09-02	9.76	9.98	9.48	9.58	204519
2009-09-03	9.63	9.92	9.63	9.86	73413
2009-09-04	9.79	9.97	9.67	9.95	53661
2009-09-08	10.02	10.18	9.90	10.16	89262
2009-09-09	10.17	10.31	10.06	10.27	121218
2009-09-10	10.40	10.42	10.18	10.36	63837
2009-09-11	10.35	10.35	10.07	10.07	54084
2009-09-14	10.02	10.30	10.00	10.22	80856
2009-09-15	10.16	10.39	10.04	10.28	33159
2009-09-16	10.29	10.39	10.22	10.37	37914
2009-09-17	10.32	10.44	10.31	10.34	14784
2009-09-18	10.38	10.44	10.06	10.42	101448
2009-09-21	10.27	10.40	10.11	10.38	43509
2009-09-22	10.44	10.44	10.28	10.33	50358
2009-09-23	10.32	10.67	10.09	10.27	70488
2009-09-24	10.20	10.32	10.03	10.26	65214
2009-09-25	10.26	10.35	10.22	10.32	29025
2009-09-28	10.47	10.64	10.36	10.48	50346
2009-09-29	10.46	10.46	10.24	10.39	35472
2009-09-30	10.34	10.35	9.93	10.26	83934
2009-10-01	10.31	10.46	9.93	10.21	58311
2009-10-02	10.13	10.30	10.04	10.07	40890
2009-10-05	10.09	10.40	10.09	10.32	35439
2009-10-06	10.41	10.47	10.15	10.42	37119
2009-10-07	10.44	10.45	10.36	10.38	19872
2009-10-08	10.45	10.53	10.34	10.34	39825
2009-10-09	10.37	10.51	10.22	10.51	25917
2009-10-12	10.47	10.50	10.39	10.43	17592
2009-10-13	10.44	10.44	10.14	10.42	29337
2009-10-14	10.53	10.62	10.52	10.61	50004
2009-10-15	10.44	10.50	10.29	10.36	33981
2009-10-16	10.31	10.49	10.00	10.13	85320
2009-10-19	10.20	10.20	9.96	10.10	39339
2009-10-20	10.08	10.08	9.81	9.86	66663
2009-10-21	9.92	10.06	9.64	9.72	55185
2009-10-22	9.73	10.06	9.68	10.05	66762
2009-10-23	10.15	10.19	9.81	9.81	80178
2009-10-26	9.85	10.16	9.83	9.97	78243
2009-10-27	9.91	10.08	9.84	9.92	45870
2009-10-28	9.94	10.04	9.84	9.84	84525
2009-10-29	9.90	9.99	9.85	9.90	49233
2009-10-30	9.82	9.96	9.73	9.93	91596
2009-11-02	9.97	9.99	9.77	9.98	53541
2009-11-03	9.93	9.97	9.76	9.95	91728
2009-11-04	9.97	9.97	9.64	9.64	93852
2009-11-05	9.72	10.02	9.60	10.01	56907
2009-11-06	9.84	9.85	9.68	9.70	41103
2009-11-09	9.77	9.96	9.77	9.96	38319
2009-11-10	9.80	9.95	9.56	9.70	81936
2009-11-11	9.82	9.94	9.80	9.87	42048
2009-11-12	9.82	9.97	9.53	9.53	60831
2009-11-13	9.57	9.85	9.45	9.73	100797
2009-11-16	9.76	10.00	9.68	9.99	50001
2009-11-17	9.89	10.13	9.80	10.07	71679
2009-11-18	10.02	10.39	10.02	10.33	69840
2009-11-19	10.27	10.27	9.80	9.88	65046
2009-11-20	9.84	10.13	9.83	9.86	71001
2009-11-23	10.01	10.32	9.84	9.98	41970
2009-11-24	10.01	10.01	9.81	9.86	28986
2009-11-25	9.91	9.99	9.73	9.74	17934
2009-11-27	9.39	9.94	9.39	9.41	31104
2009-11-30	9.46	9.80	9.32	9.70	82287
2009-12-01	9.81	9.93	9.46	9.48	57099
2009-12-02	9.59	9.72	9.40	9.48	45150
2009-12-03	9.54	9.72	9.44	9.58	89010
2009-12-04	9.76	9.78	9.55	9.70	69441
2009-12-07	9.70	9.83	9.59	9.75	23715
2009-12-08	9.71	9.80	9.68	9.76	56079
2009-12-09	9.72	9.72	9.48	9.70	31545
2009-12-10	9.72	9.72	9.44	9.53	32499
2009-12-11	9.61	9.67	9.45	9.51	39354
2009-12-14	9.60	9.70	9.55	9.69	14574
2009-12-15	9.69	9.77	9.47	9.67	67317
2009-12-16	9.76	9.76	9.54	9.70	55251
2009-12-17	9.67	9.76	9.51	9.51	41724
2009-12-18	9.56	9.58	9.38	9.58	193401
2009-12-21	9.62	9.71	9.50	9.65	51351
2009-12-22	9.64	9.81	9.61	9.79	25692
2009-12-23	9.84	9.86	9.69	9.72	32217
2009-12-24	9.77	9.80	9.66	9.73	12066
2009-12-28	9.74	9.74	9.47	9.57	47664
2009-12-29	9.62	9.68	9.57	9.62	21585
2009-12-30	9.56	9.60	9.46	9.56	71130
2009-12-31	9.56	9.62	9.44	9.49	55242
2010-01-04	9.62	9.72	9.54	9.69	57285
2010-01-05	9.70	9.77	9.48	9.48	57330
2010-01-06	9.50	9.63	9.38	9.38	42786
2010-01-07	9.40	9.80	9.34	9.77	67689
2010-01-08	9.76	9.94	9.69	9.72	23754
2010-01-11	9.72	9.72	9.49	9.54	21909
2010-01-12	9.49	9.69	9.48	9.50	28764
2010-01-13	9.56	9.67	9.47	9.49	56358
2010-01-14	9.49	9.62	9.43	9.58	24549
2010-01-15	9.63	9.87	9.32	9.36	66405
2010-01-19	9.38	9.52	9.36	9.43	34866
2010-01-20	9.34	9.43	9.28	9.38	47967
2010-01-21	9.38	9.41	9.28	9.29	62202
2010-01-22	9.29	9.36	9.20	9.28	46587
2010-01-25	9.33	9.40	9.12	9.31	21333
2010-01-26	9.33	9.60	9.20	9.21	55950
2010-01-27	9.22	9.59	9.22	9.57	37404
2010-01-28	9.62	9.68	9.19	9.46	53910
2010-01-29	9.52	9.72	9.37	9.42	44379
2010-02-01	9.43	9.57	9.22	9.29	35505
2010-02-02	9.27	9.39	9.21	9.24	65253
2010-02-03	9.23	9.31	9.11	9.13	36276
2010-02-04	9.11	9.18	8.92	9.02	83457
2010-02-05	9.07	9.23	9.02	9.18	38007
2010-02-08	9.20	9.26	8.89	8.89	31995
2010-02-09	9.03	9.03	8.90	8.98	35913
2010-02-10	8.93	9.12	8.89	8.90	36054
2010-02-11	8.90	9.17	8.80	9.13	81237
2010-02-12	9.07	9.20	9.01	9.14	35118
2010-02-16	9.43	9.43	9.25	9.35	23835
2010-02-17	9.40	9.48	9.28	9.41	32811
2010-02-18	9.48	9.55	9.37	9.55	21645
2010-02-19	9.55	9.68	9.50	9.54	37236
2010-02-22	9.58	9.72	9.44	9.62	33417
2010-02-23	9.63	9.87	9.62	9.71	45000
2010-02-24	9.73	9.96	9.66	9.75	56580
2010-02-25	9.65	9.75	9.56	9.72	43707
2010-02-26	9.76	9.86	9.62	9.76	35604
2010-03-01	9.78	9.86	9.70	9.79	67980
2010-03-02	9.79	10.02	9.71	10.01	70959
2010-03-03	10.08	10.19	10.03	10.14	69771
2010-03-04	10.16	10.24	10.13	10.21	29325
2010-03-05	10.24	10.31	10.18	10.24	80142
2010-03-08	10.22	10.33	10.16	10.28	35616
2010-03-09	10.23	10.33	10.20	10.24	97224
2010-03-10	10.20	10.31	10.13	10.20	70065
2010-03-11	10.18	10.32	10.18	10.30	55422
2010-03-12	10.31	10.37	10.18	10.31	36423
2010-03-15	10.23	10.41	10.07	10.27	46806
2010-03-16	10.28	10.28	10.11	10.21	36738
2010-03-17	10.27	10.37	10.18	10.19	32856
2010-03-18	10.14	10.41	10.09	10.17	133173
2010-03-19	10.22	10.38	10.00	10.37	119736
2010-03-22	10.28	10.37	10.19	10.35	41937
2010-03-23	10.32	10.32	9.96	10.12	67743
2010-03-24	10.11	10.12	9.89	9.89	65775
2010-03-25	9.93	10.04	9.85	9.92	31725
2010-03-26	9.92	10.08	9.86	10.07	77337
2010-03-29	10.03	10.11	9.93	10.11	57336
2010-03-30	10.12	10.23	10.07	10.13	85311
2010-03-31	10.06	10.24	9.98	10.11	110067
2010-04-01	10.20	10.24	10.02	10.17	152001
2010-04-05	10.22	10.24	10.18	10.24	87084
2010-04-06	10.20	10.39	10.09	10.36	44721
2010-04-07	10.32	10.37	10.14	10.31	86724
2010-04-08	10.24	10.41	10.19	10.38	23658
2010-04-09	10.41	10.41	10.20	10.29	43179
2010-04-12	10.24	10.30	10.16	10.23	21618
2010-04-13	10.17	10.30	10.01	10.25	52557
2010-04-14	10.28	10.42	10.20	10.42	23652
2010-04-15	10.45	10.58	10.32	10.54	43593
2010-04-16	10.54	10.60	10.44	10.55	73137
2010-04-19	10.50	10.62	10.39	10.49	34605
2010-04-20	10.44	10.64	10.40	10.64	27999
2010-04-21	10.64	10.67	10.36	10.67	36561
2010-04-22	10.58	10.84	10.50	10.62	45540
2010-04-23	10.52	10.76	10.52	10.73	32094
2010-04-26	10.69	10.77	10.60	10.72	41157
2010-04-27	10.67	10.76	10.35	10.40	59286
2010-04-28	10.44	10.57	10.37	10.49	31854
2010-04-29	10.57	11.03	10.48	11.03	87888
2010-04-30	11.00	11.00	10.52	10.52	63450
2010-05-03	10.59	10.80	10.50	10.80	40185
2010-05-04	10.67	10.67	10.38	10.56	54285
2010-05-05	10.44	10.56	10.32	10.34	28845
2010-05-06	10.29	10.38	10.08	10.28	83130
2010-05-07	10.23	10.32	10.01	10.21	99114
2010-05-10	10.51	10.73	10.36	10.70	61254
2010-05-11	10.56	10.99	10.45	10.56	65169
2010-05-12	10.95	11.11	10.80	11.10	98244
2010-05-13	11.03	11.03	10.76	11.03	56643
2010-05-14	10.91	10.94	10.75	10.91	51432
2010-05-17	10.96	11.04	10.79	11.04	38616
2010-05-18	11.07	11.07	10.73	10.82	69942
2010-05-19	10.81	10.88	10.72	10.77	37956
2010-05-20	10.66	10.66	10.23	10.29	58698
2010-05-21	10.16	10.45	10.16	10.35	106890
2010-05-24	10.36	10.44	10.07	10.17	31515
2010-05-25	9.91	10.31	9.91	10.25	48675
2010-05-26	10.30	10.69	10.20	10.24	150870
2010-05-27	10.47	10.67	10.36	10.66	47628
2010-05-28	10.63	10.63	10.37	10.42	49491
2010-06-01	10.36	10.56	10.21	10.22	32547
2010-06-02	10.23	10.56	10.14	10.51	30093
2010-06-03	10.47	10.67	10.47	10.52	25146
2010-06-04	10.26	10.38	10.07	10.24	98826
2010-06-07	10.29	10.31	10.19	10.25	96030
2010-06-08	10.32	10.32	10.16	10.28	84414
2010-06-09	10.40	10.40	10.09	10.18	35946
2010-06-10	10.30	10.44	10.22	10.42	39213
2010-06-11	10.36	10.49	10.22	10.49	24936
2010-06-14	10.56	10.67	10.44	10.47	24702
2010-06-15	10.52	10.65	10.39	10.62	39909
2010-06-16	10.51	10.74	10.51	10.64	19491
2010-06-17	10.64	10.71	10.62	10.67	18792
2010-06-18	10.75	10.77	10.60	10.68	100974
2010-06-21	10.78	10.80	10.38	10.43	30708
2010-06-22	10.44	10.57	10.32	10.33	30012
2010-06-23	10.30	10.46	10.30	10.37	29712
2010-06-24	10.28	10.50	10.28	10.33	53955
2010-06-25	10.41	10.53	10.21	10.41	457065
2010-06-28	10.41	10.54	10.28	10.39	68991
2010-06-29	10.23	10.29	10.15	10.21	86856
2010-06-30	10.24	10.37	10.20	10.21	55419
2010-07-01	10.26	10.51	10.18	10.27	77007
2010-07-02	10.37	10.37	10.21	10.22	21264
2010-07-06	10.40	10.48	10.17	10.25	55323
2010-07-07	10.32	10.65	10.27	10.64	56940
2010-07-08	10.64	10.64	10.51	10.64	43374
2010-07-09	10.59	10.75	10.59	10.72	40596
2010-07-12	10.72	10.72	10.45	10.45	29178
2010-07-13	10.62	10.89	10.59	10.88	104328
2010-07-14	10.80	10.80	10.54	10.62	35511
2010-07-15	10.64	10.64	10.34	10.46	49608
2010-07-16	10.35	10.35	10.00	10.22	173085
2010-07-19	10.25	10.25	10.13	10.23	31044
2010-07-20	10.08	10.30	10.08	10.30	30153
2010-07-21	10.40	10.40	10.22	10.27	73332
2010-07-22	10.42	10.67	10.29	10.63	66651
2010-07-23	10.66	10.98	10.51	10.97	84669
2010-07-26	11.07	11.32	10.79	11.31	125625
2010-07-27	11.37	11.37	11.17	11.27	104151
2010-07-28	11.22	11.23	11.02	11.04	56862
2010-07-29	11.17	11.32	11.00	11.08	53676
2010-07-30	10.89	11.15	10.89	11.08	26250
2010-08-02	11.26	11.26	10.96	11.19	56754
2010-08-03	11.11	11.29	11.01	11.05	44499
2010-08-04	11.08	11.20	11.02	11.20	19236
2010-08-05	11.08	11.08	10.91	10.96	41505
2010-08-06	10.81	10.97	10.66	10.84	52704
2010-08-09	10.96	11.22	10.79	11.15	49758
2010-08-10	11.00	11.13	10.86	10.94	48855
2010-08-11	10.78	10.83	10.52	10.64	169053
2010-08-12	10.45	10.70	10.45	10.61	54306
2010-08-13	10.60	10.60	10.43	10.48	61107
2010-08-16	10.40	10.58	10.39	10.54	44499
2010-08-17	10.62	10.62	10.48	10.59	55968
2010-08-18	10.61	10.64	10.51	10.59	38610
2010-08-19	10.53	10.60	10.36	10.41	85473
2010-08-20	10.32	10.57	10.28	10.54	108792
2010-08-23	10.60	10.86	10.39	10.41	75180
2010-08-24	10.28	10.45	10.27	10.29	65394
2010-08-25	10.24	10.65	10.23	10.61	80433
2010-08-26	10.68	10.78	10.46	10.48	47982
2010-08-27	10.64	10.74	10.54	10.72	88827
2010-08-30	10.66	10.77	10.48	10.56	99036
2010-08-31	10.59	10.70	10.48	10.54	43830
2010-09-01	10.73	11.11	10.66	11.00	139017
2010-09-02	10.95	11.05	10.76	10.99	29505
2010-09-03	11.11	11.11	10.90	11.03	49167
2010-09-07	11.01	11.01	10.73	10.76	27420
2010-09-08	10.82	10.98	10.78	10.83	26901
2010-09-09	10.94	11.02	10.71	10.80	18477
2010-09-10	10.81	10.85	10.68	10.73	16773
2010-09-13	10.79	11.15	10.79	11.09	71703
2010-09-14	10.64	10.89	10.48	10.78	128277
2010-09-15	10.75	10.89	10.67	10.80	24075
2010-09-16	10.80	10.80	10.52	10.62	60171
2010-09-17	10.75	10.79	10.59	10.74	71421
2010-09-20	10.72	11.08	10.60	11.04	73776
2010-09-21	11.04	11.10	10.84	10.84	24183
2010-09-22	10.76	10.80	10.58	10.69	22647
2010-09-23	10.60	10.74	10.54	10.60	35397
2010-09-24	10.76	10.93	10.67	10.92	58269
2010-09-27	10.96	10.96	10.69	10.94	79011
2010-09-28	10.95	11.13	10.85	11.13	79173
2010-09-29	11.06	11.10	10.89	11.08	40596
2010-09-30	11.11	11.11	10.92	11.03	91125
2010-10-01	11.17	11.20	10.94	11.00	76437
2010-10-04	11.00	11.08	10.80	10.90	57588
2010-10-05	11.00	11.12	10.89	11.02	90588
2010-10-06	11.04	11.04	10.90	10.93	54558
2010-10-07	11.04	11.04	10.74	10.75	38139
2010-10-08	10.75	10.98	10.65	10.91	44595
2010-10-11	10.80	10.97	10.73	10.93	18681
2010-10-12	10.86	10.91	10.72	10.89	15783
2010-10-13	10.92	11.02	10.86	10.91	61806
2010-10-14	10.92	11.11	10.81	10.94	43650
2010-10-15	11.09	11.09	10.78	10.78	93843
2010-10-18	10.80	10.98	10.80	10.89	57846
2010-10-19	10.72	10.93	10.52	10.79	66351
2010-10-20	10.88	10.98	10.73	10.94	37854
2010-10-21	11.01	11.08	10.74	10.82	38685
2010-10-22	10.89	11.01	10.78	11.00	40401
2010-10-25	11.10	11.10	10.98	11.04	16464
2010-10-26	10.94	11.06	10.94	10.96	24912
2010-10-27	10.90	11.00	10.67	10.88	30870
2010-10-28	10.99	11.00	10.81	10.86	21990
2010-10-29	10.82	10.93	10.81	10.89	22830
2010-11-01	10.88	10.96	10.60	10.77	47880
2010-11-02	10.84	11.04	10.84	11.03	44976
2010-11-03	10.90	11.11	10.90	11.11	47457
2010-11-04	11.11	11.24	11.01	11.20	77157
2010-11-05	11.24	11.24	10.92	11.11	45603
2010-11-08	11.03	11.03	10.87	10.92	29499
2010-11-09	10.96	10.97	10.69	10.74	62886
2010-11-10	10.80	10.94	10.70	10.90	87516
2010-11-11	10.78	10.86	10.69	10.74	17802
2010-11-12	10.63	10.73	10.51	10.63	60678
2010-11-15	10.62	10.76	10.62	10.67	65571
2010-11-16	10.60	10.69	10.54	10.63	57252
2010-11-17	10.61	10.68	10.56	10.64	49605
2010-11-18	10.74	10.74	10.55	10.67	72555
2010-11-19	10.68	10.71	10.61	10.66	55824
2010-11-22	10.66	10.67	10.56	10.67	25236
2010-11-23	10.58	10.66	10.57	10.63	19167
2010-11-24	10.73	10.78	10.65	10.75	47964
2010-11-26	10.70	10.70	10.53	10.66	34785
2010-11-29	10.62	10.67	10.41	10.60	79761
2010-11-30	10.53	10.63	10.43	10.63	77046
2010-12-01	10.80	10.82	10.68	10.69	64521
2010-12-02	10.70	10.77	10.67	10.75	20316
2010-12-03	10.70	10.86	10.66	10.84	38718
2010-12-06	10.85	10.89	10.72	10.84	27183
2010-12-07	10.95	11.00	10.83	10.94	33645
2010-12-08	10.97	11.00	10.84	10.88	49137
2010-12-09	10.86	10.98	10.68	10.92	41394
2010-12-10	10.98	11.17	10.91	11.15	64974
2010-12-13	11.16	11.16	11.06	11.11	51915
2010-12-14	11.18	11.18	11.04	11.10	61527
2010-12-15	11.10	11.15	11.00	11.04	52968
2010-12-16	11.04	11.16	10.96	11.11	36501
2010-12-17	11.11	11.11	10.92	10.96	121608
2010-12-20	10.98	11.01	10.94	10.94	21201
2010-12-21	11.00	11.04	10.91	11.03	34383
2010-12-22	11.02	11.11	10.96	11.11	40932
2010-12-23	11.08	11.11	11.03	11.08	14199
2010-12-27	11.06	11.11	11.06	11.11	22437
2010-12-28	11.10	11.11	11.08	11.08	24972
2010-12-29	11.11	11.11	11.00	11.03	18738
2010-12-30	11.00	11.13	11.00	11.03	17334
2010-12-31	11.03	11.09	10.91	10.91	18792
2011-01-03	11.03	11.28	10.97	11.10	97590
2011-01-04	11.16	11.16	10.83	10.83	32094
2011-01-05	10.84	11.10	10.84	11.06	27675
2011-01-06	11.02	11.05	10.82	10.92	24363
2011-01-07	10.93	11.02	10.67	10.91	38322
2011-01-10	10.85	10.92	10.81	10.90	27891
2011-01-11	10.94	11.00	10.87	11.00	31902
2011-01-12	11.08	11.09	11.00	11.04	18495
2011-01-13	11.11	11.11	10.88	10.96	33321
2011-01-14	10.96	11.11	10.96	11.08	32388
2011-01-18	11.01	11.05	10.87	11.05	21990
2011-01-19	11.00	11.00	10.63	10.67	72348
2011-01-20	10.67	10.71	10.58	10.60	64350
2011-01-21	10.66	10.69	10.60	10.64	43776
2011-01-24	10.67	10.73	10.63	10.72	24828
2011-01-25	10.66	10.92	10.66	10.70	43590
2011-01-26	10.72	10.87	10.64	10.87	35220
2011-01-27	10.70	10.88	10.70	10.76	30273
2011-01-28	10.75	10.75	10.44	10.54	192474
2011-01-31	10.62	10.89	10.37	10.84	287310
2011-02-01	10.90	11.05	10.89	10.93	54696
2011-02-02	10.90	10.90	10.70	10.79	11430
2011-02-03	10.79	10.81	10.66	10.81	25416
2011-02-04	10.79	10.80	10.63	10.64	32013
2011-02-07	10.64	10.85	10.64	10.84	18402
2011-02-08	10.81	10.81	10.69	10.76	32490
2011-02-09	10.69	10.89	10.64	10.75	32382
2011-02-10	10.80	10.89	10.79	10.89	38700
2011-02-11	10.80	11.11	10.80	11.11	94242
2011-02-14	11.07	11.22	10.94	11.12	261243
2011-02-15	11.11	11.20	11.07	11.12	174411
2011-02-16	11.16	11.22	11.08	11.09	60024
2011-02-17	11.14	11.14	10.83	11.04	50796
2011-02-18	11.11	11.20	10.93	11.13	42012
2011-02-22	11.03	11.09	10.85	10.91	38070
2011-02-23	10.91	11.02	10.87	10.90	19995
2011-02-24	10.92	10.92	10.83	10.90	34308
2011-02-25	10.89	11.00	10.85	11.00	40752
2011-02-28	11.05	11.09	10.92	11.02	39870
2011-03-01	10.90	10.90	10.68	10.74	37701
2011-03-02	10.72	10.72	10.59	10.71	33981
2011-03-03	10.79	10.80	10.77	10.80	47610
2011-03-04	10.80	10.80	10.66	10.68	31608
2011-03-07	10.67	10.68	10.58	10.65	88884
2011-03-08	10.70	11.06	10.70	11.04	34668
2011-03-09	11.05	11.12	11.00	11.08	23499
2011-03-10	10.88	10.95	10.64	10.64	54102
2011-03-11	10.64	10.74	10.62	10.64	31905
2011-03-14	10.54	10.68	10.54	10.64	31581
2011-03-15	10.40	10.60	10.40	10.56	26127
2011-03-16	10.60	10.66	10.46	10.56	46719
2011-03-17	10.72	10.74	10.61	10.64	19845
2011-03-18	10.70	10.85	10.56	10.84	124074
2011-03-21	10.91	11.03	10.84	11.00	44094
2011-03-22	10.99	11.00	10.72	10.83	64329
2011-03-23	10.80	11.01	10.67	10.98	34119
2011-03-24	10.95	10.95	10.78	10.84	28764
2011-03-25	10.89	11.07	10.86	10.94	23520
2011-03-28	10.98	10.94	10.81	10.83	22974
2011-03-29	10.82	11.02	10.80	11.00	13572
2011-03-30	11.04	11.12	10.99	11.10	21018
2011-03-31	11.09	11.22	11.05	11.18	69540
2011-04-01	11.28	11.29	11.09	11.24	46047
2011-04-04	11.29	11.33	11.20	11.30	57645
2011-04-05	11.26	11.44	11.23	11.33	56385
2011-04-06	11.36	11.47	11.31	11.45	59706
2011-04-07	11.41	11.45	11.17	11.21	39348
2011-04-08	11.29	11.40	11.08	11.10	67770
2011-04-11	11.09	11.13	11.01	11.13	26214
2011-04-12	11.09	11.09	10.82	10.84	36927
2011-04-13	10.88	10.87	10.75	10.78	37431
2011-04-14	10.73	10.88	10.73	10.86	13869
2011-04-15	10.79	10.95	10.79	10.91	36729
2011-04-18	10.81	10.87	10.76	10.80	19299
2011-04-19	10.88	10.88	10.76	10.79	25818
2011-04-20	10.91	10.98	10.74	10.83	25269
2011-04-21	10.90	10.90	10.67	10.76	18399
2011-04-25	10.72	10.79	10.69	10.78	24792
2011-04-26	10.78	10.92	10.74	10.87	29403
2011-04-27	10.84	10.92	10.84	10.90	14580
2011-04-28	10.86	11.05	10.85	11.04	37980
2011-04-29	11.04	11.16	11.00	11.10	37719
2011-05-02	11.13	11.13	10.73	10.73	25047
2011-05-03	10.74	10.83	10.74	10.78	42801
2011-05-04	10.77	10.86	10.75	10.78	39228
2011-05-05	10.75	10.80	10.64	10.69	36873
2011-05-06	10.78	10.87	10.67	10.67	21924
2011-05-09	10.64	10.73	10.64	10.73	31182
2011-05-10	10.76	10.80	10.71	10.80	30159
2011-05-11	10.74	10.76	10.67	10.67	24723
2011-05-12	10.64	10.84	10.64	10.84	29340
2011-05-13	10.79	10.84	10.63	10.69	41697
2011-05-16	10.68	10.75	10.60	10.65	109401
2011-05-17	10.61	10.72	10.61	10.66	29997
2011-05-18	10.69	10.85	10.64	10.83	34569
2011-05-19	10.85	10.85	10.73	10.76	22146
2011-05-20	10.71	10.76	10.64	10.64	38877
2011-05-23	15.83	16.06	15.83	15.97	31131
2011-05-24	16.00	16.03	15.93	15.96	42709
2011-05-25	15.89	16.31	15.84	16.18	100642
2011-05-26	16.13	16.20	15.97	16.17	23334
2011-05-27	16.15	16.16	16.08	16.16	12262
2011-05-31	16.23	16.41	16.21	16.37	75573
2011-06-01	16.32	16.33	15.71	15.72	37189
2011-06-02	15.79	15.86	15.67	15.81	15909
2011-06-03	15.67	16.26	15.67	15.80	48948
2011-06-06	15.73	15.88	15.67	15.83	59767
2011-06-07	15.92	16.07	15.92	15.96	30034
2011-06-08	15.89	16.03	15.83	15.97	21165
2011-06-09	15.92	16.06	15.79	16.02	18999
2011-06-10	15.91	16.03	15.54	15.55	54900
2011-06-13	15.62	15.70	15.44	15.53	36106
2011-06-14	15.65	15.67	15.34	15.53	50242
2011-06-15	15.36	15.41	15.09	15.11	40297
2011-06-16	15.15	15.67	15.15	15.62	22315
2011-06-17	15.73	15.83	15.28	15.31	151785
2011-06-20	15.31	15.55	15.31	15.41	25125
2011-06-21	15.49	15.66	15.43	15.66	22311
2011-06-22	15.60	15.79	15.21	15.25	42039
2011-06-23	15.14	15.37	15.03	15.37	15126
2011-06-24	15.35	15.43	14.78	15.00	111522
2011-06-27	15.03	15.35	14.95	15.32	29160
2011-06-28	15.37	15.39	15.19	15.37	20109
2011-06-29	15.38	15.38	15.03	15.08	17407
2011-06-30	15.17	15.55	15.10	15.50	30886
2011-07-01	15.56	15.79	15.51	15.59	38203
2011-07-05	15.64	15.67	15.41	15.60	23631
2011-07-06	15.51	15.81	15.47	15.66	48237
2011-07-07	15.73	15.93	15.66	15.90	40360
2011-07-08	15.70	15.89	15.67	15.73	21330
2011-07-11	15.57	15.65	15.47	15.53	18487
2011-07-12	15.49	15.77	15.49	15.54	12999
2011-07-13	15.99	15.99	15.72	15.89	24211
2011-07-14	15.91	15.91	15.49	15.57	18693
2011-07-15	15.59	15.81	15.50	15.81	29061
2011-07-18	15.73	15.73	15.51	15.53	10968
2011-07-19	15.65	16.16	15.58	15.98	37299
2011-07-20	15.92	16.17	15.35	15.70	26992
2011-07-21	15.86	15.98	15.58	15.93	22210
2011-07-22	15.93	15.93	15.50	15.57	27640
2011-07-25	15.35	15.58	15.25	15.39	41626
2011-07-26	15.47	15.47	15.17	15.20	11016
2011-07-27	15.18	15.18	14.93	15.00	37149
2011-07-28	14.99	15.29	14.99	15.20	21060
2011-07-29	15.19	15.37	15.02	15.14	18756
2011-08-01	15.17	15.31	15.17	15.23	26088
2011-08-02	15.09	15.39	14.67	14.67	33448
2011-08-03	14.71	14.99	14.48	14.93	28005
2011-08-04	14.76	14.97	14.35	14.46	38917
2011-08-05	14.64	14.65	14.27	14.31	30352
2011-08-08	14.01	14.93	13.21	13.21	66153
2011-08-09	13.57	14.53	12.85	14.39	61908
2011-08-10	14.06	14.31	13.13	13.19	63373
2011-08-11	13.29	14.09	13.29	13.80	49455
2011-08-12	13.95	14.13	13.42	13.48	27804
2011-08-15	13.62	13.84	13.46	13.77	23713
2011-08-16	13.61	13.75	13.48	13.58	48126
2011-08-17	13.67	13.90	13.53	13.81	11868
2011-08-18	13.52	13.52	13.07	13.17	66940
2011-08-19	13.04	13.52	12.84	12.87	59715
2011-08-22	13.28	13.28	12.68	12.89	61614
2011-08-23	12.98	13.79	12.87	13.75	43020
2011-08-24	13.76	14.00	13.76	13.99	12531
2011-08-25	14.17	14.27	13.08	13.08	35235
2011-08-26	13.02	13.33	12.94	13.20	22993
2011-08-29	13.35	13.69	13.35	13.64	31578
2011-08-30	13.57	13.75	13.33	13.56	18798
2011-08-31	13.67	13.67	13.29	13.33	29562
2011-09-01	13.51	13.51	12.83	12.86	73279
2011-09-02	12.68	12.96	12.60	12.63	68194
2011-09-06	12.24	12.71	12.24	12.65	40581
2011-09-07	12.89	13.28	12.76	13.21	36991
2011-09-08	13.05	13.31	12.88	12.94	36043
2011-09-09	12.85	12.96	12.44	12.58	61114
2011-09-12	12.37	13.02	12.37	12.75	30180
2011-09-13	12.85	12.92	12.72	12.80	32487
2011-09-14	12.96	13.03	12.68	12.77	53997
2011-09-15	12.69	12.96	12.53	12.89	25918
2011-09-16	12.97	13.05	12.85	12.93	101311
2011-09-19	12.76	12.99	12.69	12.69	27622
2011-09-20	13.05	13.07	12.33	12.34	44334
2011-09-21	12.33	12.58	12.03	12.05	43585
2011-09-22	11.79	12.28	11.67	12.04	65542
2011-09-23	12.06	12.41	12.06	12.29	60141
2011-09-26	12.45	12.66	12.21	12.66	21139
2011-09-27	12.94	13.13	12.52	12.93	74980
2011-09-28	12.91	13.06	12.19	12.20	30232
2011-09-29	12.57	12.81	12.38	12.75	34092
2011-09-30	12.57	12.92	12.35	12.41	57625
2011-10-03	12.44	12.81	12.17	12.17	81397
2011-10-04	12.22	13.27	12.22	13.15	88627
2011-10-05	13.14	13.25	12.87	13.19	41739
2011-10-06	13.10	13.33	13.07	13.33	47536
2011-10-07	13.33	13.37	12.93	13.01	48315
2011-10-10	13.21	13.49	13.04	13.48	40650
2011-10-11	13.31	13.67	13.31	13.57	46062
2011-10-12	13.74	14.20	13.59	14.05	63918
2011-10-13	14.03	14.03	13.60	13.92	45706
2011-10-14	14.03	14.06	13.48	13.99	30877
2011-10-17	13.89	13.89	13.24	13.33	35577
2011-10-18	13.47	14.09	13.35	13.96	65091
2011-10-19	13.85	13.85	13.08	13.10	78621
2011-10-20	13.19	13.19	12.47	12.93	55665
2011-10-21	13.17	13.19	12.77	13.06	55968
2011-10-24	13.11	13.53	12.90	13.48	45364
2011-10-25	13.39	13.39	12.89	12.91	46660
2011-10-26	13.15	13.67	12.98	13.60	37155
2011-10-27	13.87	14.24	13.75	14.07	134043
2011-10-28	13.95	14.23	13.68	13.78	69219
2011-10-31	13.61	13.99	13.55	13.72	35316
2011-11-01	13.20	14.33	13.02	13.03	56037
2011-11-02	13.25	13.74	13.24	13.64	31803
2011-11-03	13.75	14.08	13.53	14.04	47284
2011-11-04	13.83	13.83	13.63	13.69	17917
2011-11-07	13.83	13.99	13.48	13.95	42381
2011-11-08	14.04	14.24	13.93	14.09	68196
2011-11-09	13.71	13.83	13.37	13.42	61266
2011-11-10	13.65	13.65	13.43	13.55	20772
2011-11-11	13.72	13.96	13.68	13.92	37111
2011-11-14	13.56	13.76	13.43	13.50	46051
2011-11-15	13.43	13.87	13.43	13.82	24246
2011-11-16	13.63	13.99	12.82	13.44	53689
2011-11-17	13.53	13.85	13.41	13.50	38727
2011-11-18	13.48	13.80	13.38	13.69	42361
2011-11-21	13.45	13.64	13.43	13.50	27019
2011-11-22	13.47	13.54	13.37	13.45	41671
2011-11-23	13.37	13.51	13.27	13.29	81088
2011-11-25	13.22	13.44	12.99	13.01	16705
2011-11-28	13.49	13.59	13.10	13.40	54450
2011-11-29	13.35	13.46	13.13	13.20	21459
2011-11-30	13.67	14.16	13.51	14.16	159913
2011-12-01	14.04	14.11	13.73	13.81	72952
2011-12-02	14.03	14.13	13.72	13.99	32182
2011-12-05	14.18	14.19	13.87	14.07	53715
2011-12-06	14.07	14.09	13.87	14.02	23737
2011-12-07	13.83	14.12	13.69	14.07	23659
2011-12-08	13.87	13.92	13.48	13.50	68019
2011-12-09	13.60	13.87	13.19	13.81	47898
2011-12-12	13.59	13.59	13.36	13.49	36397
2011-12-13	13.55	13.67	13.16	13.21	33199
2011-12-14	13.09	13.63	13.09	13.57	61332
2011-12-15	13.72	13.72	13.55	13.68	16992
2011-12-16	13.75	13.90	13.55	13.56	89790
2011-12-19	13.73	13.77	13.39	13.43	26863
2011-12-20	13.67	13.90	13.57	13.89	58965
2011-12-21	13.81	13.91	13.67	13.87	31053
2011-12-22	13.89	14.07	13.81	13.97	21811
2011-12-23	13.99	14.02	13.80	13.85	9988
2011-12-27	13.84	13.98	13.78	13.87	24538
2011-12-28	13.81	13.83	13.59	13.63	26302
2011-12-29	13.63	13.90	13.63	13.87	23449
2011-12-30	13.83	13.83	13.53	13.69	29400
2012-01-03	14.08	14.13	13.49	14.05	44386
2012-01-04	14.05	14.12	13.93	14.11	58462
2012-01-05	14.09	14.17	13.95	14.12	27304
2012-01-06	14.12	14.12	13.92	13.99	59982
2012-01-09	13.91	13.99	13.87	13.97	16963
2012-01-10	14.11	14.16	13.93	14.05	31177
2012-01-11	13.95	13.96	13.69	13.85	34494
2012-01-12	13.85	13.99	13.70	13.97	13951
2012-01-13	13.77	13.85	13.76	13.80	17458
2012-01-17	13.89	13.95	13.67	13.73	22461
2012-01-18	13.70	13.94	13.70	13.94	18042
2012-01-19	13.76	13.99	13.76	13.99	21339
2012-01-20	13.99	14.29	13.83	14.27	20250
2012-01-23	14.29	14.29	13.98	14.15	10590
2012-01-24	14.17	14.24	13.93	14.09	57913
2012-01-25	14.19	14.33	14.01	14.11	28291
2012-01-26	14.25	14.55	14.07	14.49	26520
2012-01-27	14.43	14.69	14.43	14.59	18316
2012-01-30	14.45	14.63	14.39	14.49	16884
2012-01-31	14.62	14.69	14.50	14.62	16104
2012-02-01	14.67	14.76	14.53	14.71	55180
2012-02-02	14.83	14.98	14.58	14.86	28564
2012-02-03	15.13	15.33	14.34	15.07	47640
2012-02-06	15.05	15.06	14.89	14.98	11707
2012-02-07	14.95	15.10	14.87	14.88	10209
2012-02-08	14.93	15.17	14.86	15.12	9291
2012-02-09	15.17	15.17	14.77	14.81	8982
2012-02-10	14.63	14.86	14.40	14.51	36553
2012-02-13	14.50	14.67	14.34	14.65	22293
2012-02-14	14.66	14.66	14.27	14.50	10588
2012-02-15	14.54	14.57	14.33	14.42	24811
2012-02-16	14.40	15.07	14.40	14.99	24604
2012-02-17	15.04	15.60	14.88	15.24	84852
2012-02-21	15.23	15.41	15.01	15.03	18301
2012-02-22	15.05	15.21	14.84	14.87	23910
2012-02-23	14.85	15.12	14.78	15.12	18499
2012-02-24	15.08	15.08	14.83	14.88	10863
2012-02-27	14.83	14.95	14.75	14.93	8262
2012-02-28	14.74	14.86	14.73	14.73	21432
2012-02-29	14.82	14.95	14.45	14.46	44130
2012-03-01	14.54	14.73	14.45	14.58	56379
2012-03-02	14.53	14.66	14.34	14.39	54663
2012-03-05	14.39	15.00	14.32	14.84	53056
2012-03-06	14.71	14.80	14.45	14.57	45808
2012-03-07	14.59	14.72	14.45	14.68	23577
2012-03-08	14.57	15.12	14.57	14.71	39286
2012-03-09	14.67	15.22	14.67	15.13	20683
2012-03-12	15.13	15.15	14.83	15.05	31909
2012-03-13	15.23	15.67	15.07	15.59	72543
2012-03-14	15.57	15.57	15.05	15.10	18415
2012-03-15	15.11	15.32	15.11	15.27	17811
2012-03-16	15.22	15.39	15.13	15.28	51982
2012-03-19	15.20	15.60	14.63	15.21	108168
2012-03-20	15.07	15.39	15.03	15.25	38739
2012-03-21	15.33	15.52	15.15	15.31	15207
2012-03-22	15.15	15.15	14.89	15.03	21307
2012-03-23	15.09	15.61	14.89	15.49	57328
2012-03-26	15.58	15.92	15.32	15.76	64095
2012-03-27	15.81	15.91	15.46	15.61	39093
2012-03-28	15.93	15.93	15.63	15.77	55645
2012-03-29	15.63	15.82	15.37	15.73	35344
2012-03-30	15.81	15.82	15.45	15.47	51027
2012-04-02	15.49	15.77	15.13	15.71	32613
2012-04-03	15.73	15.94	15.67	15.77	53875
2012-04-04	15.55	15.67	15.36	15.46	57003
2012-04-05	15.43	15.60	15.31	15.54	35614
2012-04-09	15.19	15.47	15.00	15.19	71049
2012-04-10	15.25	15.37	14.93	14.95	33112
2012-04-11	14.98	15.14	14.70	15.10	27841
2012-04-12	15.04	15.49	15.00	15.23	41923
2012-04-13	15.13	15.13	14.67	14.73	29790
2012-04-16	14.75	15.19	14.75	15.05	17395
2012-04-17	15.18	15.49	15.18	15.34	23595
2012-04-18	15.21	15.23	14.61	14.90	66138
2012-04-19	14.97	15.25	14.64	14.89	50605
2012-04-20	15.17	15.40	14.94	15.09	36657
2012-04-23	14.83	15.08	14.77	14.86	59884
2012-04-24	14.83	15.27	14.82	15.13	21735
2012-04-25	15.29	15.55	15.13	15.52	56541
2012-04-26	15.47	15.57	15.16	15.45	23584
2012-04-27	15.43	15.68	15.27	15.67	30858
2012-04-30	15.61	15.67	15.32	15.47	38773
2012-05-01	15.51	15.95	15.28	15.29	60894
2012-05-02	15.27	15.41	15.07	15.39	44962
2012-05-03	15.30	15.45	15.14	15.28	37615
2012-05-04	15.16	15.16	14.89	14.97	42321
2012-05-07	14.88	15.13	14.87	15.03	27094
2012-05-08	14.87	15.33	14.87	15.29	38322
2012-05-09	15.26	15.30	14.93	15.02	49246
2012-05-10	15.13	15.33	14.93	15.31	42064
2012-05-11	15.14	15.33	14.90	15.13	70110
2012-05-14	14.93	15.33	14.93	15.13	40320
2012-05-15	15.10	15.33	15.10	15.17	42862
2012-05-16	15.19	15.29	15.01	15.01	34110
2012-05-17	14.99	15.25	14.99	15.06	38338
2012-05-18	14.97	15.14	14.84	14.99	36726
2012-05-21	14.99	15.45	14.95	15.44	75064
2012-05-22	15.39	15.53	14.99	15.08	18717
2012-05-23	14.94	15.24	14.86	15.15	26073
2012-05-24	15.24	15.28	14.96	15.28	30151
2012-05-25	15.23	15.33	15.05	15.15	14178
2012-05-29	15.24	15.25	14.94	15.24	29470
2012-05-30	15.11	15.25	14.91	15.00	39385
2012-05-31	14.98	15.25	14.84	15.03	60378
2012-06-01	14.75	15.05	14.65	14.69	36258
2012-06-04	14.74	14.84	14.57	14.64	28350
2012-06-05	14.53	14.99	14.53	14.90	28536
2012-06-06	14.95	15.33	14.93	15.33	25819
2012-06-07	15.35	15.41	15.01	15.08	35503
2012-06-08	15.05	15.47	15.00	15.33	15100
2012-06-11	15.54	15.54	14.71	14.71	30418
2012-06-12	14.87	15.20	14.73	15.13	16879
2012-06-13	15.21	15.23	14.82	14.95	20385
2012-06-14	14.92	15.40	14.92	15.33	34972
2012-06-15	15.23	15.41	15.07	15.29	74668
2012-06-18	15.24	15.24	14.96	15.07	49509
2012-06-19	15.05	15.59	15.04	15.42	124945
2012-06-20	15.45	15.49	15.35	15.43	11607
2012-06-21	15.44	15.45	14.88	14.99	30369
2012-06-22	15.21	15.55	15.21	15.53	182281
2012-06-25	15.25	15.48	15.07	15.33	15957
2012-06-26	15.47	15.56	15.15	15.47	40347
2012-06-27	15.45	15.81	15.45	15.81	20782
2012-06-28	15.24	15.90	15.24	15.87	35244
2012-06-29	16.00	16.00	15.58	15.97	55989
2012-07-02	15.97	16.12	15.74	16.11	93721
2012-07-03	16.16	16.33	16.00	16.26	52312
2012-07-05	15.83	16.33	15.83	16.30	16440
2012-07-06	16.14	16.33	16.01	16.13	47925
2012-07-09	16.03	16.26	15.92	16.14	22066
2012-07-10	16.19	16.30	15.97	16.13	27964
2012-07-11	16.09	16.49	16.05	16.17	107134
2012-07-12	16.11	16.33	15.99	16.23	27936
2012-07-13	16.39	16.65	16.39	16.55	54297
2012-07-16	16.47	16.59	16.33	16.40	12757
2012-07-17	16.55	16.73	16.35	16.65	65986
2012-07-18	16.21	16.86	16.21	16.29	39438
2012-07-19	16.02	16.47	15.89	15.89	41077
2012-07-20	15.79	15.99	15.71	15.77	43942
2012-07-23	15.45	15.82	15.41	15.51	39751
2012-07-24	15.56	15.56	15.27	15.31	40458
2012-07-25	15.47	15.47	15.20	15.23	57177
2012-07-26	15.50	15.50	15.19	15.33	21022
2012-07-27	15.35	15.91	15.25	15.89	32191
2012-07-30	15.89	15.95	15.67	15.67	9577
2012-07-31	15.59	15.78	15.50	15.58	28654
2012-08-01	15.68	15.68	15.19	15.19	47797
2012-08-02	15.17	15.25	14.93	14.97	46786
2012-08-03	15.05	15.46	15.05	15.31	42555
2012-08-06	15.34	15.49	15.25	15.32	21537
2012-08-07	15.38	15.62	15.07	15.47	56167
2012-08-08	15.41	15.72	15.35	15.41	11877
2012-08-09	15.44	15.77	15.33	15.53	36987
2012-08-10	15.57	15.60	15.33	15.37	13609
2012-08-13	15.28	15.43	15.17	15.33	24183
2012-08-14	15.38	15.38	15.07	15.11	31714
2012-08-15	15.13	15.27	15.11	15.24	19461
2012-08-16	15.28	15.57	15.15	15.50	26746
2012-08-17	15.43	15.75	15.43	15.75	49630
2012-08-20	15.73	15.89	15.52	15.87	15867
2012-08-21	15.97	16.23	15.55	15.72	40002
2012-08-22	15.69	16.04	15.51	15.57	46834
2012-08-23	15.63	15.76	15.35	15.47	61123
2012-08-24	15.39	15.75	15.33	15.64	11293
2012-08-27	15.77	15.77	15.51	15.67	7143
2012-08-28	15.61	15.83	15.61	15.77	18243
2012-08-29	15.83	16.00	15.69	15.85	35551
2012-08-30	15.99	15.99	15.58	15.69	11640
2012-08-31	15.86	15.86	15.39	15.59	40126
2012-09-04	15.58	15.79	15.50	15.78	47113
2012-09-05	15.85	15.89	15.69	15.80	25861
2012-09-06	15.77	15.87	15.73	15.80	51304
2012-09-07	15.88	15.91	15.67	15.81	17290
2012-09-10	15.76	15.76	15.55	15.67	19164
2012-09-11	15.70	15.72	15.61	15.67	37641
2012-09-12	15.67	15.86	15.61	15.85	69597
2012-09-13	15.83	16.25	15.70	15.99	94332
2012-09-14	16.00	16.31	15.85	16.13	82852
2012-09-17	16.08	16.08	15.73	15.91	16422
2012-09-18	15.95	16.29	15.88	16.23	23883
2012-09-19	16.20	16.21	15.94	16.08	60579
2012-09-20	15.98	16.15	15.72	16.09	25924
2012-09-21	16.33	16.33	16.01	16.33	104443
2012-09-24	16.17	16.39	16.03	16.23	51729
2012-09-25	16.09	16.33	16.02	16.08	51087
2012-09-26	16.17	16.19	15.95	16.11	37587
2012-09-27	16.21	16.21	15.94	16.08	19356
2012-09-28	15.99	16.00	15.77	15.77	48267
2012-10-01	15.93	16.17	15.87	16.06	52203
2012-10-02	16.17	16.25	16.03	16.07	42210
2012-10-03	16.09	16.11	15.88	16.00	18966
2012-10-04	16.02	16.06	15.73	15.99	42958
2012-10-05	16.01	16.16	15.99	16.08	13557
2012-10-08	16.00	16.00	15.80	15.82	10368
2012-10-09	15.82	15.82	15.63	15.73	17935
2012-10-10	15.81	16.02	15.75	15.90	21858
2012-10-11	16.06	16.06	15.83	15.94	13206
2012-10-12	15.90	15.91	15.75	15.81	34194
2012-10-15	15.90	15.97	15.83	15.96	19881
2012-10-16	16.01	16.03	15.51	15.74	51858
2012-10-17	15.81	15.89	15.56	15.89	13930
2012-10-18	15.88	15.92	15.43	15.55	29319
2012-10-19	15.52	15.72	15.34	15.45	66787
2012-10-22	15.46	15.57	15.44	15.44	8112
2012-10-23	15.48	15.64	15.34	15.63	36660
2012-10-24	15.67	15.80	15.56	15.57	30606
2012-10-25	15.75	15.90	15.62	15.83	22465
2012-10-26	15.83	15.83	15.47	15.54	29158
2012-10-31	15.55	15.72	15.43	15.72	23343
2012-11-01	15.83	15.99	15.77	15.85	42277
2012-11-02	15.87	15.87	15.50	15.58	64026
2012-11-05	15.39	15.75	15.39	15.69	8604
2012-11-06	15.78	15.91	15.63	15.71	13129
2012-11-07	15.59	15.61	15.17	15.17	31749
2012-11-08	15.19	15.20	14.90	14.91	23425
2012-11-09	14.91	15.17	14.86	14.93	17176
2012-11-12	15.02	15.06	14.84	14.89	11226
2012-11-13	14.81	14.93	14.39	14.43	46287
2012-11-14	14.50	14.63	14.01	14.05	43518
2012-11-15	14.10	14.40	14.08	14.17	50371
2012-11-16	14.10	14.37	13.91	14.27	79531
2012-11-19	14.43	14.43	14.15	14.23	55494
2012-11-20	14.17	14.48	14.17	14.44	27915
2012-11-21	14.36	14.56	14.33	14.56	19747
2012-11-23	14.57	14.67	14.51	14.67	11197
2012-11-26	14.65	14.65	14.32	14.52	36283
2012-11-27	14.51	14.64	14.43	14.57	22467
2012-11-28	14.62	14.62	14.31	14.54	29995
2012-11-29	14.67	14.77	14.64	14.74	31009
2012-11-30	14.80	14.81	14.37	14.75	63448
2012-12-03	14.82	14.82	14.58	14.82	16251
2012-12-04	14.79	14.84	14.55	14.64	30187
2012-12-05	14.67	14.73	14.54	14.59	146338
2012-12-06	14.43	14.57	14.39	14.56	13950
2012-12-07	14.61	14.65	14.47	14.56	17046
2012-12-10	14.62	14.62	14.51	14.53	33637
2012-12-11	14.65	14.65	14.41	14.57	31884
2012-12-12	14.56	14.79	14.47	14.61	217468
2012-12-13	14.60	14.69	14.57	14.61	16591
2012-12-14	14.55	14.68	14.55	14.60	26676
2012-12-17	14.62	14.69	14.53	14.63	55047
2012-12-18	14.70	14.71	14.55	14.67	64611
2012-12-19	14.70	14.79	14.56	14.77	30849
2012-12-20	14.75	15.22	14.67	15.09	36831
2012-12-21	15.09	15.09	14.69	14.84	128686
2012-12-24	14.83	15.11	14.68	14.71	25866
2012-12-26	14.79	14.91	14.57	14.71	37986
2012-12-27	14.70	14.75	14.50	14.66	53302
2012-12-28	14.62	14.82	14.56	14.60	34816
2012-12-31	14.66	15.01	14.54	14.95	56310
2013-01-02	15.30	15.67	14.92	15.53	121350
2013-01-03	15.59	15.59	15.31	15.41	41935
2013-01-04	15.50	15.50	15.32	15.45	39316
2013-01-07	15.38	15.48	15.11	15.13	15265
2013-01-08	14.97	15.28	14.97	15.15	31011
2013-01-09	14.96	15.22	14.96	15.06	10440
2013-01-10	15.07	15.26	14.93	15.17	35406
2013-01-11	15.21	15.25	14.85	15.22	31561
2013-01-14	15.11	15.35	15.00	15.25	32889
2013-01-15	15.13	15.41	14.99	15.35	75913
2013-01-16	15.34	15.34	14.93	15.05	55669
2013-01-17	15.07	15.07	14.90	14.97	42153
2013-01-18	14.93	15.05	14.75	14.88	35502
2013-01-22	15.01	15.01	14.84	14.94	70486
2013-01-23	14.97	14.97	14.73	14.81	83592
2013-01-24	14.86	14.92	14.77	14.78	100245
2013-01-25	14.88	14.88	14.68	14.74	131688
2013-01-28	14.83	14.85	14.70	14.79	186085
2013-01-29	14.83	15.01	14.83	15.01	70801
2013-01-30	15.00	15.00	14.81	14.85	38875
2013-01-31	14.85	15.21	14.85	15.07	62044
2013-02-01	15.09	15.11	14.93	15.07	45387
2013-02-04	15.02	15.08	14.88	14.93	36565
2013-02-05	14.97	15.10	14.97	15.07	24223
2013-02-06	14.99	15.03	14.87	15.02	36007
2013-02-07	14.91	14.97	14.81	14.90	11710
2013-02-08	14.96	15.04	14.81	14.89	29673
2013-02-11	14.87	15.01	14.73	14.99	30717
2013-02-12	15.00	15.13	14.87	15.13	22789
2013-02-13	15.12	15.13	14.94	15.13	20455
2013-02-14	15.21	15.24	15.11	15.21	24648
2013-02-15	15.31	15.31	15.11	15.17	40497
2013-02-19	15.18	15.27	15.08	15.26	35085
2013-02-20	15.24	15.27	15.13	15.13	50770
2013-02-21	15.15	15.16	14.90	15.03	17508
2013-02-22	15.13	15.23	14.93	15.09	53167
2013-02-25	15.12	15.25	14.73	14.73	30187
2013-02-26	14.78	15.01	14.78	14.94	29421
2013-02-27	14.93	15.15	14.93	15.01	24499
2013-02-28	15.03	15.17	14.94	15.10	34675
2013-03-01	15.02	15.09	14.91	15.06	23953
2013-03-04	15.02	15.12	15.01	15.05	19861
2013-03-05	15.09	15.23	15.07	15.17	28302
2013-03-06	15.25	15.28	15.11	15.18	38902
2013-03-07	15.14	15.33	15.11	15.28	36286
2013-03-08	15.32	15.45	15.29	15.36	42297
2013-03-11	15.35	15.44	15.09	15.17	38164
2013-03-12	15.15	15.20	14.96	15.09	28410
2013-03-13	15.11	15.24	15.13	15.17	7209
2013-03-14	15.15	15.22	15.03	15.09	18966
2013-03-15	15.13	15.22	15.11	15.17	69451
2013-03-18	15.01	15.13	15.01	15.10	16392
2013-03-19	15.13	15.16	14.97	15.07	28107
2013-03-20	15.10	15.21	15.07	15.16	29130
2013-03-21	15.11	15.15	15.01	15.04	20205
2013-03-22	15.09	15.18	15.01	15.12	86970
2013-03-25	15.19	15.26	14.99	15.15	19432
2013-03-26	15.19	15.22	15.03	15.09	14667
2013-03-27	15.02	15.07	15.00	15.05	11001
2013-03-28	15.11	15.14	15.00	15.00	41391
2013-04-01	15.04	15.04	14.82	14.94	79332
2013-04-02	15.03	15.07	14.75	14.84	42595
2013-04-03	14.91	14.98	14.70	14.77	44707
2013-04-04	14.84	15.05	14.84	14.93	15231
2013-04-05	14.73	14.87	14.73	14.85	27732
2013-04-08	14.90	14.97	14.75	14.84	13725
2013-04-09	14.91	14.99	14.74	14.74	20754
2013-04-10	14.81	14.99	14.78	14.96	34917
2013-04-11	14.93	14.96	14.76	14.85	27417
2013-04-12	14.75	14.88	14.73	14.78	20613
2013-04-15	14.73	14.83	14.34	14.34	53545
2013-04-16	14.43	14.65	14.35	14.57	74959
2013-04-17	14.48	14.66	14.18	14.34	53484
2013-04-18	14.39	14.52	14.33	14.37	23224
2013-04-19	14.33	14.54	14.33	14.51	35094
2013-04-22	14.57	14.55	14.33	14.48	19689
2013-04-23	14.61	14.69	14.53	14.65	14799
2013-04-24	14.58	14.88	14.43	14.87	40521
2013-04-25	14.92	15.05	14.79	14.85	35227
2013-04-26	14.85	14.88	14.67	14.69	33436
2013-04-29	14.77	15.11	14.80	15.10	30457
2013-04-30	15.07	15.32	15.05	15.31	45799
2013-05-01	15.27	15.37	14.74	14.75	80587
2013-05-02	14.80	15.32	14.61	15.20	49440
2013-05-03	15.39	15.50	15.25	15.29	17244
2013-05-06	15.33	15.39	15.29	15.39	32365
2013-05-07	15.37	15.53	15.29	15.47	34374
2013-05-08	15.37	15.54	15.33	15.54	24934
2013-05-09	15.47	15.59	15.33	15.51	26547
2013-05-10	15.58	15.58	15.41	15.53	21582
2013-05-13	15.47	15.60	15.47	15.59	14229
2013-05-14	15.43	15.79	15.35	15.75	42466
2013-05-15	15.69	15.93	15.59	15.93	35172
2013-05-16	15.85	16.05	15.83	15.98	26031
2013-05-17	15.99	16.14	15.77	16.09	54595
2013-05-20	16.00	16.27	16.00	16.17	21622
2013-05-21	16.17	16.25	16.03	16.15	15403
2013-05-22	16.12	16.33	15.88	15.95	35025
2013-05-23	15.93	16.07	15.83	16.07	19087
2013-05-24	16.02	16.30	15.90	16.19	13089
2013-05-28	16.33	16.58	16.20	16.33	45039
2013-05-29	16.21	16.27	16.06	16.15	18694
2013-05-30	16.24	16.40	16.13	16.40	19579
2013-05-31	16.27	16.27	16.04	16.07	27393
2013-06-03	16.07	16.67	15.84	16.66	82116
2013-06-04	16.63	16.63	16.11	16.39	22266
2013-06-05	16.39	16.39	15.85	15.97	15264
2013-06-06	15.89	16.04	15.73	16.01	17395
2013-06-07	16.14	16.17	15.89	16.09	15286
2013-06-10	16.17	16.50	15.95	16.27	20238
2013-06-11	16.01	16.15	15.89	15.96	17950
2013-06-12	16.01	16.08	15.70	15.85	32055
2013-06-13	15.85	16.09	15.72	16.05	18786
2013-06-14	16.05	16.05	15.69	15.79	32181
2013-06-17	15.95	16.31	15.85	16.17	37365
2013-06-18	16.15	16.53	16.09	16.33	31336
2013-06-19	16.27	16.35	15.84	15.87	33739
2013-06-20	15.65	15.69	15.27	15.61	110433
2013-06-21	15.68	15.99	15.46	15.95	73762
2013-06-24	15.83	16.13	15.70	15.91	36078
2013-06-25	16.09	16.46	15.65	16.46	42460
2013-06-26	16.53	16.53	16.05	16.21	25402
2013-06-27	16.33	16.53	16.05	16.45	31284
2013-06-28	16.38	16.63	16.21	16.35	357936
2013-07-01	16.55	16.73	16.34	16.66	44082
2013-07-02	16.68	16.83	16.58	16.72	48900
2013-07-03	16.60	16.97	16.60	16.94	16158
2013-07-05	17.21	17.51	16.67	17.47	49987
2013-07-08	17.40	17.58	17.03	17.49	67467
2013-07-09	17.55	17.69	17.23	17.58	48810
2013-07-10	17.32	17.65	17.23	17.58	42963
2013-07-11	17.67	17.87	17.41	17.49	33201
2013-07-12	17.52	17.61	17.33	17.52	28552
2013-07-15	17.49	17.63	17.48	17.57	25332
2013-07-16	17.63	17.95	17.39	17.83	25245
2013-07-17	17.89	17.99	17.71	17.79	23892
2013-07-18	17.77	18.07	17.77	17.99	22362
2013-07-19	17.95	18.07	17.83	17.99	53517
2013-07-22	17.98	18.46	17.96	18.33	22477
2013-07-23	18.32	18.32	18.01	18.21	40189
2013-07-24	18.27	18.27	18.04	18.21	24453
2013-07-25	18.11	18.97	17.71	18.97	60967
2013-07-26	18.83	18.83	18.42	18.59	40566
2013-07-29	18.54	18.59	18.31	18.44	23509
2013-07-30	18.60	18.61	18.37	18.43	11272
2013-07-31	18.35	18.75	18.34	18.42	36322
2013-08-01	18.67	18.75	18.47	18.65	61087
2013-08-02	18.55	18.69	18.34	18.55	35635
2013-08-05	18.53	18.62	18.50	18.57	26937
2013-08-06	18.56	18.83	18.38	18.68	37698
2013-08-07	18.67	18.81	18.40	18.51	20433
2013-08-08	18.69	18.69	18.40	18.46	9390
2013-08-09	18.40	18.50	18.23	18.23	20071
2013-08-12	18.13	18.50	18.13	18.37	13407
2013-08-13	18.39	18.41	18.10	18.32	23824
2013-08-14	18.27	18.69	18.25	18.47	69045
2013-08-15	18.24	18.47	18.11	18.29	37879
2013-08-16	18.19	18.50	18.12	18.21	58042
2013-08-19	18.10	18.41	18.05	18.08	26187
2013-08-20	18.06	18.40	18.03	18.36	49333
2013-08-21	18.29	18.42	18.10	18.18	24621
2013-08-22	18.19	18.55	18.33	18.50	67921
2013-08-23	18.48	18.56	18.48	18.53	29640
2013-08-26	18.53	18.53	18.23	18.39	31330
2013-08-27	18.15	18.35	17.81	17.82	41137
2013-08-28	17.87	17.99	17.73	17.75	21223
2013-08-29	17.71	17.99	17.77	17.88	19459
2013-08-30	17.81	17.89	17.45	17.70	55948
2013-09-03	17.91	18.01	17.64	17.71	40135
2013-09-04	17.70	17.92	17.53	17.68	20431
2013-09-05	17.62	17.67	17.48	17.59	20211
2013-09-06	17.66	17.81	17.41	17.55	23251
2013-09-09	17.61	17.60	17.43	17.55	24909
2013-09-10	17.69	17.75	17.47	17.74	36145
2013-09-11	17.73	17.91	17.59	17.72	55285
2013-09-12	17.74	17.80	17.53	17.57	30631
2013-09-13	17.67	17.78	17.61	17.65	12643
2013-09-16	17.80	17.80	17.65	17.78	40375
2013-09-17	17.77	17.79	17.70	17.79	23671
2013-09-18	17.77	18.82	17.75	18.57	50890
2013-09-19	18.56	18.56	18.11	18.32	33237
2013-09-20	18.33	18.65	18.28	18.50	70129
2013-09-23	18.49	18.73	18.49	18.63	35434
2013-09-24	18.67	18.70	18.53	18.57	68745
2013-09-25	18.65	18.94	18.50	18.75	31042
2013-09-26	18.81	19.00	18.63	18.92	32542
2013-09-27	18.77	19.00	18.77	18.89	12232
2013-09-30	18.78	19.00	18.65	18.89	65781
2013-10-01	18.98	19.83	18.97	19.45	81546
2013-10-02	19.37	19.47	18.67	18.67	61774
2013-10-03	18.69	18.79	18.21	18.59	31738
2013-10-04	18.54	18.67	18.31	18.45	18258
2013-10-07	18.23	18.48	18.23	18.23	15106
2013-10-08	18.28	18.50	18.15	18.26	26283
2013-10-09	18.29	18.39	18.03	18.15	27754
2013-10-10	18.41	18.73	18.21	18.67	65907
2013-10-11	18.66	19.28	18.61	19.17	24777
2013-10-14	18.99	19.66	18.96	19.48	35898
2013-10-15	19.44	19.56	19.22	19.29	17707
2013-10-16	19.43	19.66	19.43	19.44	32814
2013-10-17	19.34	19.65	19.35	19.62	46477
2013-10-18	19.82	19.99	18.93	19.87	49099
2013-10-21	19.83	20.00	19.55	19.76	29829
2013-10-22	19.77	20.07	19.66	19.83	43755
2013-10-23	19.50	20.09	16.83	19.85	48972
2013-10-24	19.72	20.19	18.96	20.19	45544
2013-10-25	20.27	20.65	19.99	20.56	37419
2013-10-28	20.59	20.67	19.59	20.60	27903
2013-10-29	20.60	20.67	20.20	20.35	58453
2013-10-30	20.35	20.55	20.23	20.29	37452
2013-10-31	20.25	20.42	19.96	20.01	56265
2013-11-01	19.94	20.31	19.79	20.00	58384
2013-11-04	20.03	20.50	19.71	20.24	38472
2013-11-05	20.11	20.64	20.07	20.07	12190
2013-11-06	20.25	20.46	19.97	19.99	10998
2013-11-07	20.13	20.11	19.49	19.65	18741
2013-11-08	19.64	20.67	19.64	20.38	32496
2013-11-11	20.36	20.33	19.89	20.19	14238
2013-11-12	20.07	20.23	19.84	20.09	21876
2013-11-13	19.81	20.24	19.86	20.21	19386
2013-11-14	20.18	20.18	19.97	20.15	12372
2013-11-15	20.11	20.17	19.83	20.11	21952
2013-11-18	20.15	20.65	19.91	20.17	16621
2013-11-19	20.17	20.50	19.93	20.05	22620
2013-11-20	20.11	20.25	19.83	20.12	17452
2013-11-21	20.22	20.53	20.13	20.52	37915
2013-11-22	20.47	21.03	20.20	20.80	30150
2013-11-25	20.85	21.14	20.83	20.91	18426
2013-11-26	21.00	21.53	20.75	21.50	22966
2013-11-27	21.49	22.00	21.37	21.90	26350
2013-11-29	22.09	22.56	22.09	22.51	14779
2013-12-02	22.24	22.45	21.74	21.78	91249
2013-12-03	21.69	21.97	21.37	21.42	83955
2013-12-04	21.38	21.60	21.11	21.37	46909
2013-12-05	21.27	21.53	20.94	21.27	32830
2013-12-06	21.52	21.99	21.28	21.39	53988
2013-12-09	21.34	21.37	21.12	21.32	25261
2013-12-10	21.23	21.35	20.94	20.98	38770
2013-12-11	20.99	21.84	20.67	20.71	41079
2013-12-12	20.73	21.08	20.69	20.80	21180
2013-12-13	20.87	21.19	20.55	20.75	32941
2013-12-16	20.85	21.77	20.81	21.50	43269
2013-12-17	21.53	21.58	21.00	21.49	14958
2013-12-18	21.56	22.28	21.37	22.05	36372
2013-12-19	21.83	21.83	21.62	21.64	19431
2013-12-20	21.61	21.67	21.29	21.60	225715
2013-12-23	21.76	21.83	21.52	21.67	73873
2013-12-24	21.67	21.71	21.67	21.67	39261
2013-12-26	21.63	21.69	21.59	21.66	17092
2013-12-27	21.67	21.67	21.39	21.65	20068
2013-12-30	21.59	21.66	21.09	21.20	80605
2013-12-31	21.29	21.50	21.21	21.28	36961
2014-01-02	21.17	21.17	20.28	20.37	57138
2014-01-03	20.39	20.51	20.09	20.25	35056
2014-01-06	20.29	20.37	19.70	19.97	40134
2014-01-07	20.03	20.24	20.01	20.06	18193
2014-01-08	20.09	20.16	19.77	19.96	32733
2014-01-09	19.99	20.13	19.79	19.91	37491
2014-01-10	20.25	20.39	19.99	20.06	99397
2014-01-13	20.05	20.09	19.74	19.99	68920
2014-01-14	20.01	20.13	19.87	20.03	57619
2014-01-15	20.13	20.10	19.81	19.86	86692
2014-01-16	19.81	19.93	19.69	19.80	58185
2014-01-17	19.83	20.00	19.77	19.81	57868
2014-01-21	19.87	20.35	19.75	20.27	39330
2014-01-22	20.27	20.80	20.27	20.74	30370
2014-01-23	20.60	20.47	20.13	20.25	31258
2014-01-24	20.18	20.25	19.86	19.89	36886
2014-01-27	19.95	20.10	19.34	19.57	38466
2014-01-28	19.65	20.06	19.58	19.73	126877
2014-01-29	19.57	19.92	19.44	19.69	76140
2014-01-30	19.81	20.16	19.69	20.03	53838
2014-01-31	19.61	20.01	19.61	19.73	44599
2014-02-03	19.71	19.85	18.73	18.99	55506
2014-02-04	19.17	19.17	18.69	18.91	39706
2014-02-05	18.83	19.16	18.60	18.68	52632
2014-02-06	18.72	18.86	18.61	18.68	30975
2014-02-07	18.71	18.91	18.59	18.85	37710
2014-02-10	18.83	18.91	18.28	18.61	95764
2014-02-11	18.67	19.48	18.67	18.84	24141
2014-02-12	18.92	19.20	18.83	18.96	133158
2014-02-13	18.83	19.26	18.83	19.15	16944
2014-02-14	19.19	19.36	18.95	19.17	47275
2014-02-18	19.17	19.51	18.97	19.37	37051
2014-02-19	19.39	19.39	18.78	18.79	33996
2014-02-20	18.89	19.18	18.89	19.08	15372
2014-02-21	19.21	19.39	19.17	19.19	34749
2014-02-24	19.16	19.75	19.16	19.51	52240
2014-02-25	19.53	19.63	19.31	19.34	15282
2014-02-26	19.41	19.83	19.41	19.58	17326
2014-02-27	19.57	19.77	19.51	19.75	12003
2014-02-28	19.77	20.05	19.51	19.89	51354
2014-03-03	19.77	19.87	19.49	19.81	23541
2014-03-04	20.00	21.14	20.00	20.86	101934
2014-03-05	20.74	20.91	20.33	20.65	32352
2014-03-06	20.59	20.63	20.44	20.53	25687
2014-03-07	20.66	20.81	20.41	20.63	29754
2014-03-10	20.52	20.83	20.25	20.72	49755
2014-03-11	20.66	20.89	20.19	20.39	58159
2014-03-12	20.29	20.85	19.61	20.63	106515
2014-03-13	20.73	20.95	20.23	20.49	41083
2014-03-14	20.36	20.81	20.28	20.60	57351
2014-03-17	20.61	20.86	20.35	20.78	65064
2014-03-18	20.72	21.09	20.68	21.09	22491
2014-03-19	20.93	21.28	20.85	21.07	32670
2014-03-20	21.29	21.61	21.15	21.39	25050
2014-03-21	21.40	21.80	21.37	21.43	77176
2014-03-24	21.41	21.51	21.19	21.38	32991
2014-03-25	21.23	21.62	21.23	21.39	63372
2014-03-26	21.43	21.43	20.83	20.97	50359
2014-03-27	21.31	21.31	20.75	20.83	40588
2014-03-28	20.85	21.10	20.54	20.67	34627
2014-03-31	20.73	21.28	20.68	21.09	78429
2014-04-01	21.21	21.33	20.80	21.27	82918
2014-04-02	21.33	21.48	21.16	21.36	58906
2014-04-03	21.36	21.41	21.10	21.15	28377
2014-04-04	21.17	21.17	20.38	20.59	92823
2014-04-07	20.57	20.83	20.20	20.27	71800
2014-04-08	20.25	20.59	20.17	20.29	74994
2014-04-09	20.43	20.47	20.05	20.35	32187
2014-04-10	20.35	20.35	19.51	19.73	44742
2014-04-11	19.57	19.67	19.17	19.38	66393
2014-04-14	19.65	19.65	19.05	19.31	53182
2014-04-15	19.45	19.61	18.86	19.54	45112
2014-04-16	19.79	19.91	19.49	19.79	18645
2014-04-17	19.69	20.26	19.55	20.03	39474
2014-04-21	20.00	20.00	19.57	19.76	32224
2014-04-22	19.27	20.00	19.27	19.94	25807
2014-04-23	19.95	20.80	19.91	20.27	51090
2014-04-24	20.20	20.20	19.53	19.75	29835
2014-04-25	19.61	19.75	19.38	19.51	42630
2014-04-28	19.55	19.93	19.25	19.49	33000
2014-04-29	19.67	19.67	19.17	19.28	37780
2014-04-30	19.17	20.00	18.91	19.72	68269
2014-05-01	19.54	19.61	19.17	19.49	74737
2014-05-02	19.50	19.91	19.34	19.37	39348
2014-05-05	19.21	19.35	18.87	19.08	34147
2014-05-06	19.04	19.13	18.67	18.80	54094
2014-05-07	18.89	19.05	18.52	18.99	37347
2014-05-08	19.04	19.33	18.72	18.80	45129
2014-05-09	18.68	19.29	18.68	19.21	48310
2014-05-12	19.31	19.97	19.11	19.37	68584
2014-05-13	19.26	19.33	19.01	19.04	66988
2014-05-14	18.95	18.95	18.41	18.55	62871
2014-05-15	18.39	18.39	18.09	18.36	113935
2014-05-16	18.30	18.54	18.22	18.52	31579
2014-05-19	18.38	18.99	18.38	18.89	22291
2014-05-20	18.75	18.90	18.31	18.52	67251
2014-05-21	18.67	18.72	18.17	18.29	57273
2014-05-22	18.42	18.77	18.33	18.59	122733
2014-05-23	18.65	19.26	18.62	19.13	79318
2014-05-27	19.19	19.56	19.19	19.49	43474
2014-05-28	19.40	19.41	19.20	19.31	25564
2014-05-29	19.43	19.35	19.17	19.21	19885
2014-05-30	19.29	19.29	19.00	19.04	38440
2014-06-02	19.09	19.39	18.80	19.14	37531
2014-06-03	18.94	19.13	18.73	18.92	80709
2014-06-04	18.73	18.91	18.58	18.83	56283
2014-06-05	18.81	19.31	18.72	19.25	78936
2014-06-06	19.42	19.68	19.21	19.51	107073
2014-06-09	19.51	19.85	19.49	19.84	90217
2014-06-10	19.82	19.90	19.52	19.59	226668
2014-06-11	19.59	19.61	19.27	19.40	45928
2014-06-12	19.33	19.46	19.07	19.23	59025
2014-06-13	19.33	19.49	19.11	19.31	170343
2014-06-16	19.25	19.39	19.16	19.33	31605
2014-06-17	19.30	19.56	19.25	19.47	64788
2014-06-18	19.50	19.67	19.39	19.59	48069
2014-06-19	19.59	19.61	19.37	19.42	23119
2014-06-20	19.55	19.60	19.44	19.50	76873
2014-06-23	19.49	19.67	19.40	19.57	134548
2014-06-24	19.51	19.83	19.39	19.44	64975
2014-06-25	19.37	19.75	19.17	19.63	40833
2014-06-26	19.67	19.90	19.50	19.83	54567
2014-06-27	19.67	19.99	19.67	19.86	92937
2014-06-30	19.89	20.00	19.75	19.93	45724
2014-07-01	20.07	20.77	19.97	20.42	108691
2014-07-02	20.43	20.50	20.09	20.23	35019
2014-07-03	20.41	20.49	20.35	20.49	24072
2014-07-07	20.30	20.37	20.03	20.19	67512
2014-07-08	20.21	20.33	20.03	20.26	34050
2014-07-09	20.37	20.50	19.99	20.19	26079
2014-07-10	19.81	20.39	19.73	19.89	86410
2014-07-11	19.88	20.13	19.55	19.89	27882
2014-07-14	20.15	20.15	19.81	19.81	22237
2014-07-15	19.85	19.96	19.55	19.71	30987
2014-07-16	19.88	20.01	19.37	19.46	31405
2014-07-17	19.33	19.33	19.01	19.08	37770
2014-07-18	19.01	19.52	19.01	19.33	63142
2014-07-21	19.22	19.26	19.07	19.23	26680
2014-07-22	19.32	19.50	19.23	19.31	40393
2014-07-23	19.40	20.06	19.40	19.51	39771
2014-07-24	19.65	20.00	19.55	19.67	29146
2014-07-25	19.50	20.02	19.44	19.82	54196
2014-07-28	19.90	19.93	19.45	19.71	35398
2014-07-29	19.83	19.97	19.67	19.79	82554
2014-07-30	19.85	19.96	19.62	19.74	18553
2014-07-31	19.51	19.78	19.41	19.51	38670
2014-08-01	19.61	19.68	19.34	19.47	33243
2014-08-04	19.62	19.65	19.25	19.46	28909
2014-08-05	19.35	19.59	19.30	19.46	21160
2014-08-06	19.39	19.89	19.35	19.65	27063
2014-08-07	19.65	19.65	19.27	19.40	27571
2014-08-08	19.39	19.69	19.39	19.60	18865
2014-08-11	19.75	19.91	19.35	19.83	22347
2014-08-12	19.71	19.71	19.27	19.48	20037
2014-08-13	19.50	19.62	19.47	19.62	16266
2014-08-14	19.67	20.00	19.65	19.75	14581
2014-08-15	19.87	19.87	19.61	19.71	45357
2014-08-18	19.96	20.09	19.91	20.07	19384
2014-08-19	20.04	20.05	19.86	19.99	23415
2014-08-20	19.84	19.95	19.67	19.69	24273
2014-08-21	19.72	20.16	19.60	20.03	23604
2014-08-22	20.03	20.03	19.81	20.02	25237
2014-08-25	20.07	20.23	19.85	19.95	10440
2014-08-26	19.97	20.05	19.83	19.97	34536
2014-08-27	19.94	20.19	19.75	20.08	16744
2014-08-28	20.02	20.07	19.90	19.95	25029
2014-08-29	19.99	20.20	19.87	20.09	19918
2014-09-02	20.21	20.50	20.04	20.38	22237
2014-09-03	20.44	20.47	20.05	20.13	24135
2014-09-04	20.23	20.48	20.00	20.01	15019
2014-09-05	20.00	20.06	19.85	20.03	31582
2014-09-08	20.12	20.25	19.95	20.21	20857
2014-09-09	20.11	20.13	19.88	19.91	41305
2014-09-10	19.97	20.15	20.00	20.10	35667
2014-09-11	19.91	20.15	19.88	20.13	15885
2014-09-12	20.10	20.20	19.91	20.03	26515
2014-09-15	20.13	20.01	19.85	19.85	28486
2014-09-16	19.92	20.09	19.85	19.94	43335
2014-09-17	19.97	20.08	19.84	19.86	24289
2014-09-18	20.00	20.47	20.00	20.33	29617
2014-09-19	20.42	20.52	20.30	20.50	84807
2014-09-22	20.46	20.46	20.09	20.20	28096
2014-09-23	20.19	20.28	19.92	20.10	42642
2014-09-24	20.10	20.33	20.05	20.17	32314
2014-09-25	20.13	20.21	20.01	20.09	180141
2014-09-26	20.10	20.29	19.95	20.27	80253
2014-09-29	20.17	20.39	20.11	20.35	41403
2014-09-30	20.36	20.43	19.99	20.07	141802
2014-10-01	20.15	20.46	20.05	20.14	50113
2014-10-02	20.21	20.56	20.21	20.47	22011
2014-10-03	20.65	20.67	20.49	20.51	26874
2014-10-06	20.54	20.66	20.32	20.56	24111
2014-10-07	20.37	20.42	20.15	20.17	30087
2014-10-08	20.13	20.68	20.13	20.66	32478
2014-10-09	20.67	20.67	20.01	20.13	24034
2014-10-10	20.05	20.25	20.05	20.11	45271
2014-10-13	20.15	20.66	20.13	20.51	46110
2014-10-14	20.67	21.25	20.61	21.11	69474
2014-10-15	20.79	21.25	19.36	20.05	93348
2014-10-16	19.87	20.99	19.87	20.67	36837
2014-10-17	20.99	20.99	20.13	20.17	46288
2014-10-20	20.14	20.56	20.05	20.55	30528
2014-10-21	20.56	20.56	20.08	20.31	49929
2014-10-22	20.31	20.47	20.01	20.14	27795
2014-10-23	20.35	20.95	20.23	20.93	55546
2014-10-24	21.03	21.21	20.71	21.21	25017
2014-10-27	20.98	21.07	20.33	20.99	22944
2014-10-28	21.18	22.10	21.06	22.04	75621
2014-10-29	22.00	22.62	21.62	21.93	87573
2014-10-30	21.93	22.06	21.69	22.03	85944
2014-10-31	22.55	22.63	21.27	22.19	86700
2014-11-03	22.18	22.27	22.01	22.15	70852
2014-11-04	21.95	22.30	21.63	22.22	28117
2014-11-05	22.33	22.55	21.93	22.09	45726
2014-11-06	22.04	22.20	21.83	22.13	32358
2014-11-07	21.72	21.95	21.29	21.55	46827
2014-11-10	21.61	22.09	21.66	22.05	31485
2014-11-11	22.31	22.33	21.88	22.01	104700
2014-11-12	21.97	22.23	21.77	22.20	32568
2014-11-13	22.23	22.25	21.89	22.03	6153
2014-11-14	22.02	22.02	21.55	21.76	42117
2014-11-17	21.80	21.84	21.24	21.28	33847
2014-11-18	21.36	21.61	21.33	21.51	62544
2014-11-19	21.55	21.33	20.87	20.99	48091
2014-11-20	20.88	21.24	20.87	21.09	16470
2014-11-21	21.33	21.33	20.83	20.90	34221
2014-11-24	20.97	21.49	20.97	21.49	42268
2014-11-25	21.46	21.49	21.31	21.37	8604
2014-11-26	21.33	21.40	21.27	21.40	16869
2014-11-28	21.25	21.37	20.84	20.86	20202
2014-12-01	20.91	20.91	20.37	20.37	43284
2014-12-02	20.47	21.34	20.71	21.18	29647
2014-12-03	21.13	21.28	20.98	21.19	28188
2014-12-04	21.09	21.43	20.99	21.13	18268
2014-12-05	21.13	22.07	21.13	21.67	61006
2014-12-08	21.66	22.21	21.32	21.37	22042
2014-12-09	21.39	22.07	20.91	22.06	48930
2014-12-10	21.93	22.25	21.35	21.40	47404
2014-12-11	21.45	21.95	21.02	21.42	24901
2014-12-12	21.14	21.85	21.02	21.09	22146
2014-12-15	21.13	21.30	21.06	21.06	24054
2014-12-16	20.96	21.51	20.96	21.10	30667
2014-12-17	20.95	21.99	20.91	21.97	48594
2014-12-18	22.09	22.37	21.67	22.16	47631
2014-12-19	22.04	22.31	21.72	22.11	156039
2014-12-22	22.06	22.45	21.89	22.00	50706
2014-12-23	22.19	22.60	21.92	22.17	29635
2014-12-24	22.26	22.33	22.02	22.17	8676
2014-12-26	22.21	22.50	22.17	22.39	20346
2014-12-29	22.46	22.98	22.46	22.77	8982
2014-12-30	22.67	22.99	22.58	22.63	31470
2014-12-31	22.82	23.09	22.19	22.23	60795
2015-01-02	22.41	22.48	21.71	21.91	28458
2015-01-05	21.86	21.91	21.45	21.48	27363
2015-01-06	21.61	21.53	20.86	21.00	26409
2015-01-07	21.19	21.34	20.87	21.30	24861
2015-01-08	21.36	21.90	21.34	21.72	16426
2015-01-09	21.73	21.73	20.93	21.11	16660
2015-01-12	21.11	21.11	20.76	20.77	49354
2015-01-13	21.03	21.59	20.85	21.29	34237
2015-01-14	21.06	21.63	20.81	21.15	12145
2015-01-15	21.08	21.21	20.59	20.70	22495
2015-01-16	20.62	21.19	20.62	21.14	28662
2015-01-20	21.15	21.16	20.71	20.84	46054
2015-01-21	20.74	21.12	20.27	20.45	49545
2015-01-22	20.72	21.56	20.27	21.51	129810
2015-01-23	21.45	22.06	20.50	21.27	39723
2015-01-26	21.29	21.86	20.95	21.57	30411
2015-01-27	21.05	21.56	20.95	20.95	25884
2015-01-28	21.23	21.11	20.23	20.31	26973
2015-01-29	20.47	21.03	20.47	21.03	48726
2015-01-30	20.80	21.15	20.37	20.53	41854
2015-02-02	20.62	20.92	20.13	20.85	57403
2015-02-03	20.84	21.33	20.84	21.16	44296
2015-02-04	21.17	21.33	20.82	20.99	112270
2015-02-05	21.05	21.50	20.92	21.45	45156
2015-02-06	21.45	22.11	21.45	21.91	68167
2015-02-09	21.83	21.87	21.27	21.35	59668
2015-02-10	21.51	21.59	21.19	21.41	18508
2015-02-11	21.31	21.54	21.10	21.35	20277
2015-02-12	21.45	21.73	21.48	21.67	14997
2015-02-13	21.67	21.87	21.41	21.81	24433
2015-02-17	21.77	21.93	21.44	21.67	20872
2015-02-18	21.62	21.65	21.47	21.63	16567
2015-02-19	21.51	21.90	21.50	21.77	16761
2015-02-20	21.83	21.97	21.57	21.74	52239
2015-02-23	21.67	21.67	21.47	21.52	19182
2015-02-24	21.65	22.13	21.65	21.84	46216
2015-02-25	21.80	21.94	21.57	21.62	63241
2015-02-26	21.49	22.13	21.49	21.93	24894
2015-02-27	21.82	22.27	21.80	22.13	51120
2015-03-02	22.17	22.44	22.05	22.25	43786
2015-03-03	22.11	22.43	22.03	22.13	61765
2015-03-04	22.33	23.31	22.14	22.22	117967
2015-03-05	22.20	22.64	22.20	22.31	64897
2015-03-06	22.27	22.69	22.17	22.27	42633
2015-03-09	22.33	22.88	22.33	22.61	34297
2015-03-10	22.24	22.46	22.18	22.31	109048
2015-03-11	22.37	22.46	22.23	22.41	88591
2015-03-12	22.41	23.25	22.41	23.21	45240
2015-03-13	23.05	23.17	22.61	23.01	62314
2015-03-16	23.22	23.25	22.92	23.18	51135
2015-03-17	23.05	23.20	22.81	22.95	42216
2015-03-18	22.89	23.16	22.63	22.78	54139
2015-03-19	22.67	22.91	22.41	22.52	41589
2015-03-20	22.63	23.13	22.63	23.07	65526
2015-03-23	23.07	23.29	22.80	23.20	27712
2015-03-24	23.27	23.27	22.91	22.95	32769
2015-03-25	22.98	22.98	22.40	22.41	70096
2015-03-26	22.40	22.67	22.23	22.63	101796
2015-03-27	22.60	22.85	22.40	22.68	68338
2015-03-30	22.71	23.25	22.67	22.98	26842
2015-03-31	22.90	23.15	22.78	22.95	25237
2015-04-01	22.79	23.47	22.79	23.31	48054
2015-04-02	23.44	23.73	23.25	23.42	46350
2015-04-06	23.21	23.30	23.11	23.19	30570
2015-04-07	23.06	23.16	23.00	23.09	34441
2015-04-08	22.97	23.11	22.86	23.00	27463
2015-04-09	22.93	22.99	22.59	22.81	39529
2015-04-10	22.96	22.96	22.74	22.85	29470
2015-04-13	22.83	23.00	22.75	22.92	25476
2015-04-14	22.97	22.97	22.77	22.83	29928
2015-04-15	23.00	23.20	22.80	23.13	28179
2015-04-16	23.17	23.27	23.01	23.20	11122
2015-04-17	22.97	22.97	22.47	22.50	27211
2015-04-20	22.59	23.31	22.43	23.28	33514
2015-04-21	23.37	23.39	22.89	23.01	23427
2015-04-22	23.13	23.62	22.78	23.59	62190
2015-04-23	23.46	23.87	23.30	23.86	44638
2015-04-24	23.96	24.41	23.78	24.15	54009
2015-04-27	24.09	24.42	23.73	23.85	68301
2015-04-28	23.81	24.06	23.81	23.93	74359
2015-04-29	23.89	23.99	23.66	23.78	50074
2015-04-30	23.55	23.75	22.89	23.20	99363
2015-05-01	23.24	23.47	22.73	23.06	60067
2015-05-04	23.01	23.27	23.01	23.09	27262
2015-05-05	23.04	23.07	22.75	23.01	116079
2015-05-06	23.03	23.61	22.95	23.58	84369
2015-05-07	23.45	23.73	23.19	23.23	45669
2015-05-08	23.46	23.46	22.96	23.28	50902
2015-05-11	23.18	23.46	23.15	23.31	22990
2015-05-12	23.23	23.41	22.95	23.32	31638
2015-05-13	23.43	23.51	23.05	23.40	34033
2015-05-14	23.47	23.52	23.16	23.49	34288
2015-05-15	23.47	23.47	22.97	23.21	21399
2015-05-18	23.22	23.62	23.22	23.57	42546
2015-05-19	23.62	23.87	23.43	23.74	120847
2015-05-20	23.93	23.93	23.58	23.74	20739
2015-05-21	23.79	23.88	23.58	23.62	33171
2015-05-22	23.55	23.71	23.30	23.48	55348
2015-05-26	23.43	23.51	23.09	23.33	39051
2015-05-27	23.31	23.82	23.17	23.76	51088
2015-05-28	23.80	23.88	23.56	23.59	26215
2015-05-29	23.67	23.76	23.11	23.28	40048
2015-06-01	23.49	23.50	23.00	23.30	24100
2015-06-02	23.38	23.83	23.14	23.50	40831
2015-06-03	23.59	24.11	23.53	23.99	63684
2015-06-04	23.82	23.95	23.46	23.51	39799
2015-06-05	23.49	23.99	23.41	23.98	63016
2015-06-08	23.94	24.00	23.81	23.83	22117
2015-06-09	23.74	24.09	23.59	23.99	28810
2015-06-10	24.17	24.58	24.11	24.41	46779
2015-06-11	24.25	24.33	24.12	24.32	17983
2015-06-12	24.23	24.41	23.97	24.23	31578
2015-06-15	24.05	24.60	23.92	24.22	48393
2015-06-16	24.07	24.63	24.01	24.50	37159
2015-06-17	24.59	24.75	24.30	24.36	47994
2015-06-18	24.56	24.89	24.53	24.79	64086
2015-06-19	24.72	25.10	24.32	25.03	127896
2015-06-22	25.16	25.63	25.13	25.31	63810
2015-06-23	25.19	25.40	25.12	25.31	42936
2015-06-24	25.28	25.54	24.89	25.19	48684
2015-06-25	25.39	25.39	25.12	25.21	50260
2015-06-26	25.21	25.52	25.12	25.40	158116
2015-06-29	25.13	25.79	24.75	24.86	45324
2015-06-30	25.05	25.25	24.85	25.19	44931
2015-07-01	25.51	25.80	25.04	25.33	58459
2015-07-02	25.39	25.58	24.76	24.77	40948
2015-07-06	24.45	25.13	24.07	24.95	134059
2015-07-07	24.75	25.04	24.63	24.93	70126
2015-07-08	24.74	24.94	24.67	24.71	53496
2015-07-09	25.07	25.21	24.67	24.95	41137
2015-07-10	25.22	25.49	25.16	25.44	34462
2015-07-13	25.63	25.97	25.43	25.53	44706
2015-07-14	25.49	25.69	25.30	25.59	32644
2015-07-15	25.74	25.77	25.45	25.53	33399
2015-07-16	25.61	25.80	25.39	25.62	41470
2015-07-17	25.69	25.71	25.39	25.57	43360
2015-07-20	25.55	25.80	25.35	25.61	38935
2015-07-21	25.63	25.83	25.31	25.33	24486
2015-07-22	25.36	25.66	25.29	25.40	28363
2015-07-23	25.55	25.55	24.43	24.80	71505
2015-07-24	24.71	24.83	24.34	24.51	50188
2015-07-27	24.10	24.54	24.10	24.36	33430
2015-07-28	71.01	71.01	70.87	24.47	51619
2015-07-29	24.38	24.83	24.17	24.59	60825
2015-07-30	24.57	24.81	24.51	24.70	65265
2015-07-31	24.63	24.93	24.31	24.57	64204
2015-08-03	24.51	24.83	24.27	24.58	45625
2015-08-04	24.50	25.02	24.37	24.63	48124
2015-08-05	24.66	24.90	24.43	24.66	46969
2015-08-06	24.60	24.87	24.47	24.57	47440
2015-08-07	24.42	24.59	24.25	24.47	34860
2015-08-10	24.72	24.80	24.43	24.62	74170
2015-08-11	24.38	24.74	24.31	24.53	47220
2015-08-12	24.33	24.35	23.67	24.03	55335
2015-08-13	23.93	24.41	23.93	24.27	122362
2015-08-14	24.15	24.83	24.03	24.70	73515
2015-08-17	24.69	25.03	24.39	24.84	44629
2015-08-18	24.79	24.97	24.40	24.55	34905
2015-08-19	24.65	24.71	24.17	24.40	34693
2015-08-20	24.09	24.17	23.81	23.93	54433
2015-08-21	23.56	24.03	23.56	23.83	182275
2015-08-24	22.79	23.64	22.71	22.85	54267
2015-08-25	23.73	23.73	22.59	22.77	77190
2015-08-26	23.30	23.42	22.35	23.37	47364
2015-08-27	23.46	23.46	22.92	23.28	61783
2015-08-28	23.15	23.44	22.44	23.39	40627
2015-08-31	23.17	23.63	22.95	23.49	46381
2015-09-01	23.13	23.39	22.55	22.63	36573
2015-09-02	22.85	23.13	22.77	23.04	38898
2015-09-03	22.77	23.37	22.77	22.87	71457
2015-09-04	22.67	22.99	22.62	22.83	27684
2015-09-08	23.13	23.60	22.95	23.31	56545
2015-09-09	23.60	23.70	23.11	23.17	53455
2015-09-10	23.06	23.46	22.83	23.35	64497
2015-09-11	23.15	23.68	23.08	23.45	55140
2015-09-14	23.45	23.70	23.21	23.50	44241
2015-09-15	23.43	24.05	23.43	23.93	69130
2015-09-16	23.95	24.06	23.37	23.75	53499
2015-09-17	23.91	24.37	23.53	23.93	160752
2015-09-18	23.85	23.91	23.55	23.66	142779
2015-09-21	23.91	24.15	23.24	23.98	71826
2015-09-22	23.77	24.07	23.71	23.78	78790
2015-09-23	23.70	24.11	23.52	23.95	56071
2015-09-24	23.81	24.25	23.78	24.18	55897
2015-09-25	24.41	24.55	24.03	24.05	61348
2015-09-28	24.00	24.27	23.22	24.01	77244
2015-09-29	24.14	24.18	23.54	23.97	53859
2015-09-30	24.27	24.49	23.96	24.23	59265
2015-10-01	24.35	24.44	23.71	24.08	80634
2015-10-02	23.83	23.98	23.14	23.83	78523
2015-10-05	24.07	24.34	23.87	24.16	42669
2015-10-06	23.96	24.29	23.81	23.84	46813
2015-10-07	24.00	24.63	24.00	24.56	61593
2015-10-08	24.51	25.01	24.19	24.95	49710
2015-10-09	25.04	25.17	24.75	24.83	33597
2015-10-12	24.71	25.09	24.63	24.97	44442
2015-10-13	24.83	25.17	24.67	24.70	35728
2015-10-14	24.69	24.97	24.05	24.07	41563
2015-10-15	24.21	24.92	24.03	24.77	130030
2015-10-16	24.84	24.98	24.51	24.89	58705
2015-10-19	24.65	25.17	24.60	24.66	86605
2015-10-20	24.61	25.09	24.60	25.01	21142
2015-10-21	24.96	25.24	24.53	24.61	39856
2015-10-22	24.95	25.23	24.67	25.01	39534
2015-10-23	25.05	25.66	24.85	25.43	52236
2015-10-26	25.29	25.86	24.93	25.66	43657
2015-10-27	25.41	26.03	25.39	25.56	59362
2015-10-28	26.33	27.98	25.93	26.62	101437
2015-10-29	26.54	26.78	26.17	26.47	49588
2015-10-30	26.35	26.35	25.05	25.12	92695
2015-11-02	25.24	25.60	25.12	25.47	37425
2015-11-03	25.58	26.00	25.35	25.65	36097
2015-11-04	25.68	26.01	25.61	25.77	87967
2015-11-05	25.75	26.33	25.69	26.21	26529
2015-11-06	26.33	27.07	26.29	27.00	41296
2015-11-09	26.55	27.07	26.15	26.40	39543
2015-11-10	26.33	26.92	26.27	26.82	34323
2015-11-11	26.74	26.79	26.27	26.42	37132
2015-11-12	26.11	26.30	25.87	25.94	24580
2015-11-13	25.71	26.30	25.52	25.89	43173
2015-11-16	25.89	26.30	25.49	26.21	56536
2015-11-17	26.25	26.47	26.02	26.25	40920
2015-11-18	25.55	26.81	25.55	26.79	66469
2015-11-19	26.65	26.69	26.27	26.65	51837
2015-11-20	26.83	27.19	26.62	26.87	28948
2015-11-23	26.80	27.03	26.71	26.88	24130
2015-11-24	26.23	26.83	26.22	26.63	105337
2015-11-25	26.36	26.85	26.36	26.81	22575
2015-11-27	26.79	27.13	26.71	27.10	15735
2015-11-30	27.06	27.07	26.76	26.85	65274
2015-12-01	26.72	27.07	26.70	27.05	30445
2015-12-02	26.98	26.98	26.51	26.81	51765
2015-12-03	26.78	27.15	26.35	26.41	43782
2015-12-04	26.48	27.11	26.31	27.07	55549
2015-12-07	27.13	27.13	26.41	26.57	69492
2015-12-08	26.42	26.50	26.07	26.21	33432
2015-12-09	26.05	26.49	25.57	25.62	21549
2015-12-10	25.43	25.88	25.39	25.42	32034
2015-12-11	24.95	25.29	24.51	24.63	60819
2015-12-14	24.57	25.19	24.46	24.88	32779
2015-12-15	24.81	25.83	24.81	25.55	49711
2015-12-16	25.62	25.88	25.25	25.83	26091
2015-12-17	25.80	25.80	25.22	25.36	37987
2015-12-18	25.21	25.28	24.68	24.92	113332
2015-12-21	25.03	25.17	24.83	25.03	29826
2015-12-22	24.91	25.33	24.82	25.33	26160
2015-12-23	25.37	25.39	25.11	25.30	16753
2015-12-24	25.33	25.59	25.25	25.41	13776
2015-12-28	25.36	25.58	25.10	25.55	28518
2015-12-29	25.73	25.93	25.67	25.91	18783
2015-12-30	25.91	25.91	25.33	25.51	35179
2015-12-31	25.52	25.81	25.16	25.19	45793
2016-01-04	24.83	25.18	24.33	24.52	68343
2016-01-05	24.66	24.99	24.53	24.73	23088
2016-01-06	24.50	24.99	24.50	24.91	29014
2016-01-07	25.05	25.09	24.47	24.48	39003
2016-01-08	24.60	24.67	24.02	24.12	66252
2016-01-11	24.19	24.56	24.17	24.45	38541
2016-01-12	24.73	24.77	24.08	24.47	71563
2016-01-13	24.51	24.56	23.37	23.56	44967
2016-01-14	23.76	24.01	23.46	23.63	36286
2016-01-15	22.89	23.42	22.67	23.27	59256
2016-01-19	23.63	23.83	23.30	23.60	75456
2016-01-20	23.28	24.21	23.16	24.04	97371
2016-01-21	23.87	24.25	23.58	23.85	76371
2016-01-22	24.08	24.33	23.07	24.22	59493
2016-01-25	24.17	24.25	23.67	23.80	73588
2016-01-26	23.96	24.33	23.77	24.03	44931
2016-01-27	24.03	24.73	23.92	24.33	67662
2016-01-28	24.73	25.17	24.65	25.11	65670
2016-01-29	25.14	26.07	25.14	26.05	101034
2016-02-01	25.97	26.29	25.64	26.09	53350
2016-02-02	25.83	25.84	25.15	25.30	50136
2016-02-03	25.48	25.48	24.77	24.91	66316
2016-02-04	24.90	25.27	24.29	24.71	47934
2016-02-05	24.73	24.95	24.29	24.53	95760
2016-02-08	24.32	24.78	24.10	24.76	55347
2016-02-09	24.59	24.89	24.47	24.67	39186
2016-02-10	24.82	25.16	24.63	24.65	42256
2016-02-11	24.27	24.67	24.13	24.48	45654
2016-02-12	24.75	25.12	24.75	24.87	38700
2016-02-16	25.25	25.58	24.90	25.25	58827
2016-02-17	24.44	25.27	24.44	24.89	58117
2016-02-18	24.86	24.94	24.53	24.69	30126
2016-02-19	24.73	25.13	24.63	24.89	43177
2016-02-22	25.11	25.11	24.59	24.60	42763
2016-02-23	24.60	24.63	24.30	24.54	50062
2016-02-24	24.46	24.93	24.02	24.91	48819
2016-02-25	25.02	25.06	24.91	25.06	48177
2016-02-26	25.11	25.73	25.11	25.40	45774
2016-02-29	25.31	25.55	24.90	24.90	45334
2016-03-01	25.20	26.05	25.10	25.76	44964
2016-03-02	25.65	25.95	25.49	25.76	40495
2016-03-03	25.79	26.17	25.79	25.97	52482
2016-03-04	25.92	26.22	25.58	26.03	40531
2016-03-07	25.98	26.07	25.31	25.93	41356
2016-03-08	25.71	25.81	25.13	25.93	48793
2016-03-09	25.51	25.73	25.34	25.48	47091
2016-03-10	25.37	25.59	25.17	25.48	21298
2016-03-11	25.67	25.75	25.45	25.71	36598
2016-03-14	25.64	25.76	25.43	25.69	22752
2016-03-15	25.83	25.91	25.67	25.75	59878
2016-03-16	25.75	25.75	25.35	25.51	25255
2016-03-17	25.48	25.99	25.23	25.77	53629
2016-03-18	25.99	26.48	25.53	26.05	51417
2016-03-21	26.07	26.22	25.42	25.86	31066
2016-03-22	25.83	26.00	25.71	25.79	19263
2016-03-23	25.65	25.80	25.53	25.59	55102
2016-03-24	25.58	25.62	25.22	25.61	40561
2016-03-28	25.61	25.69	25.49	25.49	3606
2016-03-29	25.27	25.51	25.09	26.00	65376
2016-03-30	25.95	26.02	25.72	25.79	37129
2016-03-31	25.93	25.93	25.50	25.69	34468
2016-04-01	25.63	26.00	25.47	25.87	52494
2016-04-04	25.99	26.00	25.56	25.75	28371
2016-04-05	25.55	25.81	25.15	25.17	36595
2016-04-06	25.06	25.54	24.49	25.47	26596
2016-04-07	25.25	25.27	24.53	24.55	54232
2016-04-08	24.66	24.87	24.45	24.68	49665
2016-04-11	24.81	25.23	24.74	24.89	26053
2016-04-12	25.06	25.53	24.87	25.43	45786
2016-04-13	25.51	26.00	25.32	25.83	49810
2016-04-14	25.84	26.13	25.68	25.91	34737
2016-04-15	25.80	26.13	25.80	26.03	32122
2016-04-18	25.85	26.17	25.85	26.02	25825
2016-04-19	25.99	26.34	25.99	26.25	42145
2016-04-20	26.19	26.78	26.17	26.68	37054
2016-04-21	26.61	26.66	25.99	26.05	46341
2016-04-22	26.05	26.53	26.03	26.53	31794
2016-04-25	26.47	26.47	26.13	26.17	23131
2016-04-26	26.32	26.67	26.32	26.61	31167
2016-04-27	26.69	27.12	26.28	26.47	34137
2016-04-28	26.29	27.07	26.29	26.97	40906
2016-04-29	26.99	27.11	26.75	26.96	38964
2016-05-02	27.17	29.99	26.57	27.59	45505
2016-05-03	27.63	27.63	26.51	26.58	40534
2016-05-04	26.50	26.86	26.20	26.46	33639
2016-05-05	26.55	26.94	26.38	26.40	36286
2016-05-06	26.33	26.57	26.22	26.52	29845
2016-05-09	26.62	26.81	26.46	26.62	33901
2016-05-10	26.91	27.11	26.73	26.93	22239
2016-05-11	26.93	27.06	26.75	26.81	25539
2016-05-12	26.83	27.04	26.49	26.80	27307
2016-05-13	27.16	27.16	26.27	26.36	22302
2016-05-16	26.43	27.09	26.43	26.91	29065
2016-05-17	26.79	27.13	26.27	26.42	63130
2016-05-18	26.65	28.09	26.65	27.83	130846
2016-05-19	27.90	27.90	27.13	27.43	36210
2016-05-20	27.59	27.84	27.56	27.70	34893
2016-05-23	27.61	27.77	27.57	27.69	13404
2016-05-24	27.99	28.44	27.89	28.40	47707
2016-05-25	28.55	28.81	28.15	28.46	38092
2016-05-26	28.19	28.59	28.19	28.46	13941
2016-05-27	28.49	29.10	27.96	28.83	102847
2016-05-31	29.52	29.86	28.79	29.03	70230
2016-06-01	28.90	29.12	28.42	28.77	59647
2016-06-02	28.90	29.11	28.49	28.80	44450
2016-06-03	28.83	28.83	28.09	28.57	56315
2016-06-06	28.57	28.96	28.57	28.72	35366
2016-06-07	28.86	28.88	28.40	28.46	30771
2016-06-08	28.40	28.80	28.19	28.68	37783
2016-06-09	28.39	28.39	27.84	27.99	47298
2016-06-10	27.90	27.90	27.38	27.70	44725
2016-06-13	27.70	28.35	27.52	28.02	83339
2016-06-14	28.28	28.30	27.80	28.16	43711
2016-06-15	28.02	28.43	27.86	27.96	37869
2016-06-16	27.86	27.92	27.53	27.83	21690
2016-06-17	27.93	28.04	27.44	27.51	85996
2016-06-20	27.76	28.32	27.76	28.11	43812
2016-06-21	28.19	28.28	27.80	28.18	38436
2016-06-22	28.14	28.44	28.02	28.18	74543
2016-06-23	28.38	28.74	28.38	28.72	65521
2016-06-24	27.50	28.29	27.33	28.10	243494
2016-06-27	27.64	27.64	26.53	27.16	101877
2016-06-28	27.47	27.50	27.05	27.33	60171
2016-06-29	27.71	27.95	27.35	27.70	55843
2016-06-30	27.84	28.25	27.47	28.23	53061
2016-07-01	28.17	28.20	27.75	27.94	43633
2016-07-05	27.84	28.01	27.50	27.52	53653
2016-07-06	27.39	27.90	27.38	27.55	37334
2016-07-07	27.73	27.83	27.38	27.57	41973
2016-07-08	27.79	28.25	27.79	28.02	44979
2016-07-11	28.23	28.57	27.98	28.41	38106
2016-07-12	28.48	29.21	28.48	28.99	41130
2016-07-13	29.14	29.34	29.01	29.12	34965
2016-07-14	29.27	29.73	29.20	29.35	20388
2016-07-15	29.63	29.85	29.48	29.85	20865
2016-07-18	29.66	29.84	29.45	29.46	24397
2016-07-19	29.50	29.96	29.30	29.36	74989
2016-07-20	29.61	29.78	29.34	29.48	23724
2016-07-21	29.37	29.37	28.76	28.82	20956
2016-07-22	28.92	29.18	28.73	29.09	51881
2016-07-25	28.98	28.98	28.53	28.64	18394
2016-07-26	28.70	28.89	28.53	28.67	19589
2016-07-27	28.96	29.57	28.96	29.56	45938
2016-07-28	29.30	29.89	29.22	29.75	41750
2016-07-29	29.77	29.99	29.48	29.54	50249
2016-08-01	29.46	29.95	29.42	29.65	50461
2016-08-02	29.46	29.72	29.32	29.32	28394
2016-08-03	29.37	29.37	29.13	29.35	24855
2016-08-04	29.14	29.30	29.06	29.06	20543
2016-08-05	29.23	30.09	29.05	30.02	46085
2016-08-08	30.02	30.10	29.59	29.75	29085
2016-08-09	29.87	30.07	29.81	29.85	23436
2016-08-10	29.79	29.85	29.47	29.80	18480
2016-08-11	29.85	30.00	29.52	29.87	33928
2016-08-12	29.81	29.81	29.35	29.59	33439
2016-08-15	29.60	29.92	29.58	29.87	17525
2016-08-16	29.84	29.94	29.25	29.77	18571
2016-08-17	29.70	29.93	29.61	29.81	14693
2016-08-18	29.73	29.92	29.22	29.88	23991
2016-08-19	29.87	30.05	29.69	29.89	37707
2016-08-22	29.92	30.16	29.88	30.16	15859
2016-08-23	30.07	30.81	30.07	30.40	39114
2016-08-24	30.33	30.50	30.23	30.48	23531
2016-08-25	30.51	30.68	30.35	30.64	32859
2016-08-26	30.26	31.02	30.26	30.89	22513
2016-08-29	30.99	32.01	30.97	31.19	22465
2016-08-30	32.71	32.71	31.23	31.55	38273
2016-08-31	31.77	33.97	31.24	31.91	59880
2016-09-01	31.70	32.00	31.55	31.94	47305
2016-09-02	31.99	32.11	31.74	31.97	33948
2016-09-06	31.88	31.97	31.48	31.77	70521
2016-09-07	32.00	32.09	31.59	32.00	27005
2016-09-08	31.47	32.24	31.43	32.22	188078
2016-09-09	31.98	32.24	31.80	31.83	33302
2016-09-12	31.57	32.11	31.53	32.11	29501
2016-09-13	31.84	31.98	31.14	31.69	41280
2016-09-14	31.38	31.75	31.11	31.20	55308
2016-09-15	31.53	32.02	31.14	32.02	80189
2016-09-16	32.16	32.25	31.83	32.17	109816
2016-09-19	32.17	32.48	32.08	32.41	44034
2016-09-20	32.65	32.80	32.32	32.55	27556
2016-09-21	32.54	33.04	32.50	32.77	40357
2016-09-22	32.90	33.28	32.64	33.25	83577
2016-09-23	32.84	33.18	32.68	32.95	33858
2016-09-26	32.72	32.77	32.17	32.21	43728
2016-09-27	32.18	32.70	31.86	32.44	47564
2016-09-28	32.62	32.75	32.19	32.73	55590
2016-09-29	32.65	32.72	32.32	32.41	54794
2016-09-30	32.50	33.13	32.32	32.96	51269
2016-10-03	33.00	33.00	32.59	32.93	47640
2016-10-04	32.94	33.50	32.93	33.18	51489
2016-10-05	33.39	33.83	33.39	33.67	52496
2016-10-06	33.74	33.82	33.58	33.77	247345
2016-10-07	33.69	33.93	33.39	33.86	207927
2016-10-10	33.97	34.35	33.86	34.11	53481
2016-10-11	34.11	34.42	33.83	34.10	147535
2016-10-12	34.10	34.11	33.61	33.85	114542
2016-10-13	33.66	33.66	32.89	32.96	73577
2016-10-14	33.23	33.39	33.03	33.20	46908
2016-10-17	33.23	33.37	33.09	33.14	38211
2016-10-18	33.29	33.34	32.93	33.08	46133
2016-10-19	33.27	33.76	33.15	33.62	51902
2016-10-20	33.41	33.80	33.37	33.62	28018
2016-10-21	33.15	33.62	33.15	33.38	31057
2016-10-24	33.49	34.48	33.26	34.47	75619
2016-10-25	34.42	34.55	33.96	34.29	49025
2016-10-26	34.56	34.56	34.22	34.44	54349
2016-10-27	34.67	34.82	33.99	34.41	99867
2016-10-28	34.33	34.33	33.88	34.02	51854
2016-10-31	34.15	34.20	33.85	34.10	42509
2016-11-01	34.10	34.40	33.75	33.95	57971
2016-11-02	33.95	33.95	33.35	33.45	40316
2016-11-03	33.45	33.60	33.20	33.50	25389
2016-11-04	33.50	34.00	33.45	33.70	70954
2016-11-07	33.95	34.75	33.85	34.75	41959
2016-11-08	34.60	35.15	34.55	34.65	53182
2016-11-09	34.85	36.75	34.85	36.70	86676
2016-11-10	37.20	38.75	36.60	38.53	99526
2016-11-11	38.50	39.90	38.50	39.35	164828
2016-11-14	39.95	40.95	39.46	40.00	151872
2016-11-15	39.80	40.55	39.55	40.55	68367
2016-11-16	40.55	41.80	40.15	41.50	93327
2016-11-17	41.60	42.70	41.18	41.95	94379
2016-11-18	42.15	42.85	41.65	42.70	86743
2016-11-21	42.95	43.40	42.15	42.25	87663
2016-11-22	42.20	43.95	42.20	43.90	63595
2016-11-23	43.80	44.35	43.55	43.95	71094
2016-11-25	44.15	44.15	42.90	43.75	48261
2016-11-28	43.45	43.55	42.00	42.00	74307
2016-11-29	42.20	42.60	40.60	41.80	258897
2016-11-30	42.30	42.30	41.20	41.20	176603
2016-12-01	41.30	42.00	41.30	41.90	93023
2016-12-02	41.85	42.55	41.11	41.55	55686
2016-12-05	41.50	42.50	41.50	42.40	57570
2016-12-06	42.55	43.30	42.30	43.20	58760
2016-12-07	43.15	43.70	43.05	43.65	39960
2016-12-08	43.65	45.15	43.43	45.00	90807
2016-12-09	45.20	45.70	44.80	45.70	85189
2016-12-12	45.65	45.92	44.10	44.50	95589
2016-12-13	44.65	45.15	44.15	44.50	87143
2016-12-14	44.30	45.00	44.10	44.40	42443
2016-12-15	44.35	45.10	44.30	44.80	105088
2016-12-16	44.70	45.65	44.45	44.70	226379
2016-12-19	44.75	45.20	44.30	45.10	97907
2016-12-20	45.50	46.15	45.40	46.10	66015
2016-12-21	46.20	46.20	45.65	46.00	65926
2016-12-22	45.80	46.50	45.75	46.05	59372
2016-12-23	46.10	46.30	45.75	46.25	66006
2016-12-27	46.40	46.75	45.85	46.45	31532
2016-12-28	46.70	47.50	46.50	46.95	50215
2016-12-29	46.85	47.15	46.55	46.95	52972
2016-12-30	47.05	47.10	46.65	46.95	45867
2017-01-03	47.15	48.05	46.65	47.15	112473
2017-01-04	47.35	47.85	47.30	47.50	89470
2017-01-05	47.35	47.64	46.46	46.80	46495
2017-01-06	47.35	47.35	46.80	47.05	66092
2017-01-09	47.00	47.05	46.15	46.30	47167
2017-01-10	46.45	47.35	45.85	47.20	40863
2017-01-11	47.20	47.50	45.98	47.40	38238
2017-01-12	47.10	47.10	45.65	46.10	216138
2017-01-13	46.20	47.15	45.91	46.60	25225
2017-01-17	46.15	46.15	44.66	44.85	55934
2017-01-18	45.30	45.30	44.43	45.15	50456
2017-01-19	45.10	45.15	44.15	44.30	52162
2017-01-20	44.50	45.05	44.40	44.70	37333
2017-01-23	44.40	45.05	44.25	44.45	36349
2017-01-24	44.75	45.55	44.20	45.10	50315
2017-01-25	45.70	46.15	45.55	45.90	37898
2017-01-26	46.05	46.50	45.85	46.10	36042
2017-01-27	45.75	45.97	45.30	45.40	51972
2017-01-30	45.15	45.15	44.05	44.20	57384
2017-01-31	44.10	44.95	44.10	44.80	82694
2017-02-01	45.20	45.85	44.55	44.60	66042
2017-02-02	44.40	44.55	43.70	43.80	24099
2017-02-03	44.35	45.05	44.35	44.95	46726
2017-02-06	44.55	44.90	44.10	44.25	30171
2017-02-07	44.45	44.60	43.90	44.10	37325
2017-02-08	43.85	44.00	42.80	43.05	70929
2017-02-09	43.10	44.30	43.10	44.20	34577
2017-02-10	44.45	44.85	44.20	44.60	26926
2017-02-13	45.00	45.40	44.65	44.85	33308
2017-02-14	44.60	45.50	44.60	45.35	25229
2017-02-15	45.35	45.65	45.00	45.55	15984
2017-02-16	45.60	45.60	45.05	45.35	29009
2017-02-17	45.25	45.30	45.00	45.20	73239
2017-02-21	45.35	45.65	44.94	45.45	28003
2017-02-22	45.45	46.10	45.00	46.00	66833
2017-02-23	46.35	46.35	45.10	45.65	40040
2017-02-24	45.55	45.60	44.95	45.15	49744
2017-02-27	45.15	45.60	44.85	45.15	34775
2017-02-28	45.00	45.00	43.86	44.20	67495
2017-03-01	45.20	45.95	45.15	45.40	43830
2017-03-02	45.40	45.50	44.05	44.25	30354
2017-03-03	44.15	44.65	44.05	44.45	30171
2017-03-06	44.00	44.25	43.60	43.90	28615
2017-03-07	43.95	43.98	43.30	43.35	33788
2017-03-08	43.70	44.05	42.75	42.95	50829
2017-03-09	43.00	43.35	42.90	42.90	31867
2017-03-10	43.00	43.00	42.45	42.80	44609
2017-03-13	42.95	43.10	42.70	42.85	17821
2017-03-14	42.50	43.00	42.06	42.70	27886
2017-03-15	42.65	43.15	42.35	42.70	36956
2017-03-16	42.85	43.40	42.85	43.25	33735
2017-03-17	43.05	43.75	42.35	43.70	167595
2017-03-20	43.40	43.40	42.55	42.65	56161
2017-03-21	42.90	43.00	40.00	40.00	55236
2017-03-22	39.80	40.30	39.05	39.35	65037
2017-03-23	39.30	40.45	39.30	39.85	31308
2017-03-24	39.75	40.50	39.70	39.90	32712
2017-03-27	39.00	39.50	38.36	39.25	62150
2017-03-28	39.25	39.85	39.10	39.80	88448
2017-03-29	39.55	39.90	39.40	39.70	24018
2017-03-30	39.60	41.25	39.60	41.15	43390
2017-03-31	40.75	41.50	40.55	40.65	91890
2017-04-03	40.85	40.90	39.95	40.50	43225
2017-04-04	40.20	41.00	39.95	40.35	40824
2017-04-05	40.75	40.90	39.30	39.35	46343
2017-04-06	39.30	40.20	38.95	40.05	39216
2017-04-07	39.70	40.15	39.65	39.95	74900
2017-04-10	40.60	40.60	39.30	39.40	46570
2017-04-11	39.05	39.75	39.05	39.50	96900
2017-04-12	39.30	39.60	38.90	39.15	31220
2017-04-13	38.80	39.35	38.40	38.65	66226
2017-04-17	38.65	39.55	38.60	39.55	30885
2017-04-18	39.20	39.70	39.00	39.55	29105
2017-04-19	39.80	40.45	39.45	39.65	35063
2017-04-20	39.90	40.35	39.85	40.35	63259
2017-04-21	40.20	40.95	40.10	40.65	37168
2017-04-24	41.60	42.25	41.30	41.45	41972
2017-04-25	42.05	42.45	41.98	42.30	46705
2017-04-26	42.50	44.50	42.50	43.75	74685
2017-04-27	43.75	43.75	42.30	42.30	38026
2017-04-28	42.35	42.50	40.80	41.00	58121
2017-05-01	41.30	41.57	40.70	41.15	48578
2017-05-02	41.30	41.30	40.05	40.75	44741
2017-05-03	40.45	41.10	40.30	40.85	44031
2017-05-04	41.10	41.15	40.45	40.95	23378
2017-05-05	41.10	41.20	40.15	40.40	31474
2017-05-08	40.35	40.55	40.00	40.15	73420
2017-05-09	40.10	40.55	39.55	39.80	43329
2017-05-10	39.65	40.10	39.61	39.80	36868
2017-05-11	39.55	40.10	39.15	39.20	60142
2017-05-12	38.90	39.20	38.50	38.75	56444
2017-05-15	38.90	39.35	38.70	38.80	38753
2017-05-16	38.70	39.10	38.20	38.93	47902
2017-05-17	38.20	38.25	37.15	37.15	83043
2017-05-18	36.85	37.80	36.85	37.20	48140
2017-05-19	37.15	37.58	36.75	36.95	63726
2017-05-22	37.10	37.15	36.70	36.85	40898
2017-05-23	36.90	37.70	36.35	37.50	40778
2017-05-24	37.75	37.93	36.80	37.00	49668
2017-05-25	37.70	39.10	37.15	37.35	30941
2017-05-26	37.35	38.13	36.10	37.05	23443
2017-05-30	36.70	36.70	36.20	36.35	34045
2017-05-31	36.35	36.50	35.65	36.20	65706
2017-06-01	36.45	37.30	35.90	37.20	45256
2017-06-02	36.90	38.05	36.75	37.20	46464
2017-06-05	37.05	37.55	36.70	36.80	18267
2017-06-06	36.35	36.80	35.90	36.55	39067
2017-06-07	36.75	37.45	36.70	36.85	55377
2017-06-08	36.59	38.05	36.59	37.10	71369
2017-06-09	37.40	39.45	37.25	39.35	62737
2017-06-12	39.45	40.25	38.15	38.55	47863
2017-06-13	38.65	39.10	38.45	38.75	39833
2017-06-14	38.45	39.10	38.20	38.80	23027
2017-06-15	38.20	39.80	38.20	38.45	21033
2017-06-16	37.90	38.05	37.60	37.90	85131
2017-06-19	38.10	38.80	37.60	37.75	41818
2017-06-20	37.70	37.90	37.35	37.35	46823
2017-06-21	37.35	37.45	36.55	36.65	35969
2017-06-22	36.60	36.88	36.10	36.35	34971
2017-06-23	36.30	37.00	36.30	36.93	181961
2017-06-26	36.95	37.75	36.85	37.45	64782
2017-06-27	37.60	38.25	37.48	38.05	93438
2017-06-28	38.20	38.70	38.20	38.45	49874
2017-06-29	38.75	39.47	38.60	39.10	96735
2017-06-30	39.15	39.50	38.80	38.90	90863
2017-07-03	39.30	40.20	38.95	40.00	26990
2017-07-05	40.00	40.00	39.05	39.55	27790
2017-07-06	39.45	39.55	38.95	39.05	88102
2017-07-07	40.95	41.40	38.85	38.95	80617
2017-07-10	38.70	39.18	37.00	38.55	50841
2017-07-11	38.40	38.53	37.85	38.15	51972
2017-07-12	38.15	38.60	37.70	38.20	90267
2017-07-13	38.30	38.30	37.55	37.80	40863
2017-07-14	37.40	37.75	37.15	37.50	45529
2017-07-17	37.40	37.80	37.15	37.55	40065
2017-07-18	37.25	37.60	37.00	37.35	24428
2017-07-19	37.35	37.70	37.05	37.40	24905
2017-07-20	37.30	37.60	37.25	37.35	22036
2017-07-21	37.60	37.60	36.65	36.75	51259
2017-07-24	36.75	37.00	36.15	36.80	26244
2017-07-25	37.00	37.45	36.65	37.10	98850
2017-07-26	36.75	37.55	35.55	35.70	70014
2017-07-27	35.85	37.05	35.80	36.30	117149
2017-07-28	36.25	36.45	35.40	35.45	39573
2017-07-31	35.50	36.10	35.30	35.85	40248
2017-08-01	35.95	36.40	35.85	36.30	32070
2017-08-02	36.35	36.80	36.05	36.20	34392
2017-08-03	36.00	36.10	35.60	35.65	27110
2017-08-04	35.65	36.05	35.65	35.65	50617
2017-08-07	35.60	35.90	35.35	35.65	33591
2017-08-08	35.60	36.55	35.00	35.75	28201
2017-08-09	35.35	36.00	35.10	35.30	49846
2017-08-10	35.05	35.25	34.70	35.05	50828
2017-08-11	35.20	35.40	34.40	34.50	72012
2017-08-14	35.50	35.65	35.10	35.50	60055
2017-08-15	35.80	36.10	34.80	35.25	60805
2017-08-16	35.35	36.05	34.85	35.10	55875
2017-08-17	35.05	35.35	34.48	34.65	67484
2017-08-18	34.40	34.95	34.15	34.80	51446
2017-08-21	34.65	34.83	34.25	34.70	26967
2017-08-22	34.80	35.10	34.73	34.95	44741
2017-08-23	34.60	35.00	34.55	34.65	36110
2017-08-24	34.85	34.85	34.50	34.65	35608
2017-08-25	34.60	35.00	34.60	34.90	42359
2017-08-28	34.90	35.05	34.45	34.85	43596
2017-08-29	34.35	35.25	34.20	35.00	77227
2017-08-30	34.95	35.40	34.65	34.90	48976
2017-08-31	34.95	35.20	34.70	34.80	33693
2017-09-01	34.75	35.05	34.65	34.85	25719
2017-09-05	34.65	34.65	33.60	33.65	45245
2017-09-06	33.75	33.95	33.38	33.40	35761
2017-09-07	33.25	33.25	31.90	32.25	66845
2017-09-08	32.00	33.00	31.90	32.65	44559
2017-09-11	33.00	33.65	33.00	33.40	28410
2017-09-12	33.65	34.55	33.65	34.45	71855
2017-09-13	34.25	34.90	34.25	34.65	35484
2017-09-14	34.70	35.20	34.50	34.60	33916
2017-09-15	34.70	34.90	34.65	34.85	126553
2017-09-18	34.83	35.55	34.83	35.20	30887
2017-09-19	35.10	35.31	35.10	35.25	18592
2017-09-20	35.30	36.10	35.10	35.80	27221
2017-09-21	35.80	36.50	35.80	36.15	141511
2017-09-22	36.15	36.70	35.95	36.65	47013
2017-09-25	36.60	36.70	36.00	36.30	23040
2017-09-26	36.25	36.50	36.00	36.25	46361
2017-09-27	36.60	37.95	35.68	37.60	74253
2017-09-28	37.45	37.55	36.95	37.55	34312
2017-09-29	37.70	38.10	37.50	38.00	62190
2017-10-02	38.05	38.40	37.75	38.35	51717
2017-10-03	38.30	38.45	37.75	38.25	40399
2017-10-04	38.30	38.45	37.40	37.75	29887
2017-10-05	37.95	38.35	37.90	38.25	34762
2017-10-06	38.30	38.40	38.10	38.35	34260
2017-10-09	38.35	38.35	37.70	37.75	49674
2017-10-10	38.00	38.55	37.65	38.55	43660
2017-10-11	38.45	38.70	37.73	38.65	54907
2017-10-12	38.65	38.70	37.95	38.05	38254
2017-10-13	38.00	38.25	37.85	37.95	44054
2017-10-16	38.00	38.50	37.80	38.05	51224
2017-10-17	38.00	38.25	37.60	37.75	31284
2017-10-18	37.85	38.47	37.74	38.25	37365
2017-10-19	38.05	38.45	37.00	38.30	34029
2017-10-20	38.90	38.90	38.55	38.85	33720
2017-10-23	38.90	38.90	38.15	38.55	40493
2017-10-24	38.90	38.90	38.30	38.30	40463
2017-10-25	39.35	39.35	38.20	38.90	39559
2017-10-26	39.00	39.85	38.95	39.60	39038
2017-10-27	39.75	39.95	39.35	39.55	44402
2017-10-30	39.40	39.45	37.55	37.60	83959
2017-10-31	37.60	38.48	37.48	37.75	90989
2017-11-01	38.10	38.30	37.35	37.80	33230
2017-11-02	37.80	38.90	37.75	38.85	46655
2017-11-03	38.80	38.95	38.23	38.55	37669
2017-11-06	38.60	39.41	38.25	38.30	12281
2017-11-07	38.15	38.30	36.85	37.10	32017
2017-11-08	36.85	37.10	36.40	36.80	35673
2017-11-09	36.45	36.95	36.00	36.55	30167
2017-11-10	36.50	37.00	36.40	36.50	15875
2017-11-13	36.30	37.30	36.25	37.20	13690
2017-11-14	36.85	37.40	36.85	37.20	20840
2017-11-15	36.75	37.60	36.35	37.20	62683
2017-11-16	37.45	38.55	37.30	38.05	45465
2017-11-17	37.80	38.20	37.60	38.05	56464
2017-11-20	38.10	38.40	37.65	38.40	64235
2017-11-21	38.70	38.85	38.23	38.50	39845
2017-11-22	38.75	39.10	38.20	38.25	25780
2017-11-24	38.45	39.05	37.95	38.05	21611
2017-11-27	37.95	39.00	37.95	38.75	32711
2017-11-28	38.75	39.70	38.40	39.70	50295
2017-11-29	39.85	41.70	39.85	41.60	56741
2017-11-30	41.90	41.90	37.71	39.80	74333
2017-12-01	39.30	40.77	37.75	39.05	66072
2017-12-04	39.65	40.35	38.90	39.60	35025
2017-12-05	39.85	39.95	38.75	38.80	32907
2017-12-06	38.70	39.15	38.40	38.60	27194
2017-12-07	38.60	39.40	38.48	39.30	61215
2017-12-08	39.25	39.55	38.16	38.30	32731
2017-12-11	38.35	38.35	37.60	37.65	25750
2017-12-12	37.60	38.60	37.60	38.20	34317
2017-12-13	38.25	39.05	37.80	38.00	48385
2017-12-14	38.10	38.60	37.65	37.85	31604
2017-12-15	37.80	39.75	37.80	39.35	117105
2017-12-18	39.65	39.85	39.20	39.70	28783
2017-12-19	39.75	39.75	38.85	39.10	40859
2017-12-20	39.50	39.50	38.35	38.75	25469
2017-12-21	39.00	39.20	38.78	39.00	25348
2017-12-22	39.00	39.15	38.10	38.60	29696
2017-12-26	38.60	39.00	37.90	38.15	25072
2017-12-27	38.15	38.80	37.80	38.40	48076
2017-12-28	38.70	38.75	37.70	38.50	47183
2017-12-29	38.55	38.55	37.65	37.70	30654
2018-01-02	37.85	38.35	37.50	37.90	46632
2018-01-03	37.80	38.00	37.20	37.40	28516
2018-01-04	37.50	38.20	37.35	37.35	41010
2018-01-05	37.55	38.00	37.25	37.80	35053
2018-01-08	37.55	37.90	37.30	37.45	22358
2018-01-09	37.45	37.85	37.45	37.45	26215
2018-01-10	37.40	38.25	37.40	37.75	126983
2018-01-11	38.00	38.88	37.75	38.80	45695
2018-01-12	39.00	39.18	38.30	38.55	22465
2018-01-16	38.65	39.30	38.05	38.30	30833
2018-01-17	38.45	38.60	37.90	38.45	44404
2018-01-18	38.20	38.23	37.75	37.80	22087
2018-01-19	37.75	38.45	37.75	38.15	50155
2018-01-22	38.10	38.25	37.50	37.95	17533
2018-01-23	37.80	38.30	37.53	38.10	25206
2018-01-24	37.25	37.84	37.05	37.05	31190
2018-01-25	37.35	37.35	35.75	36.00	45074
2018-01-26	36.00	36.85	35.93	36.80	91534
2018-01-29	36.80	37.50	36.60	36.95	88916
2018-01-30	36.70	37.05	36.30	36.50	35442
2018-01-31	36.70	36.70	35.95	35.95	48349
2018-02-01	35.75	36.50	35.55	36.50	48009
2018-02-02	36.25	36.65	35.95	36.00	31661
2018-02-05	35.65	36.05	34.40	35.25	78079
2018-02-06	34.45	36.03	34.45	35.70	103396
2018-02-07	35.50	36.05	35.30	35.75	36164
2018-02-08	35.80	35.85	35.15	35.45	50166
2018-02-09	35.85	36.40	34.95	36.00	202530
2018-02-12	36.15	37.10	35.55	35.70	35911
2018-02-13	35.55	35.75	35.25	35.55	24362
2018-02-14	35.30	36.05	35.15	35.90	36047
2018-02-15	36.05	36.15	35.80	35.95	20149
2018-02-16	35.90	36.55	35.90	36.20	20708
2018-02-20	35.85	36.35	35.70	35.90	80951
2018-02-21	36.00	37.40	36.00	36.85	36063
2018-02-22	36.95	37.10	36.10	36.15	18478
2018-02-23	36.05	36.55	36.05	36.55	36111
2018-02-26	36.60	36.95	36.10	36.85	23071
2018-02-27	36.85	37.20	36.20	36.30	21367
2018-02-28	36.45	36.60	34.95	35.10	68384
2018-03-01	35.05	35.70	34.65	35.05	49815
2018-03-02	34.90	36.10	34.55	35.95	44938
2018-03-05	35.80	36.60	35.40	36.25	38657
2018-03-06	35.95	36.63	35.95	36.35	82880
2018-03-07	36.10	36.95	35.35	36.75	54714
2018-03-08	36.85	36.85	35.50	36.25	39807
2018-03-09	36.45	37.35	35.60	36.90	65968
2018-03-12	36.90	37.30	36.75	37.05	34788
2018-03-13	37.25	37.25	36.65	36.65	63384
2018-03-14	36.80	36.80	35.65	35.75	46851
2018-03-15	35.90	36.15	35.60	35.95	33980
2018-03-16	35.75	36.55	35.70	35.85	127852
2018-03-19	35.95	36.10	35.20	35.90	70634
2018-03-20	36.10	36.10	35.65	35.70	47971
2018-03-21	35.65	36.30	35.60	36.00	35756
2018-03-22	35.75	36.66	34.90	34.90	67612
2018-03-23	34.90	35.25	34.00	34.00	94341
2018-03-26	35.00	36.09	34.75	35.60	101350
2018-03-27	35.80	35.95	34.95	35.05	62993
2018-03-28	35.15	35.72	34.35	35.35	50760
2018-03-29	35.65	35.85	35.10	35.10	46379
2018-04-02	35.20	35.45	34.35	35.00	73695
2018-04-03	35.15	36.00	34.65	35.45	54696
2018-04-04	35.10	36.20	35.05	36.10	41709
2018-04-05	36.25	36.25	35.50	36.20	30850
2018-04-06	36.00	36.25	35.15	35.55	43871
2018-04-09	35.70	36.25	35.35	35.40	43526
2018-04-10	35.75	36.00	35.35	35.85	32658
2018-04-11	35.65	35.75	35.35	35.60	36271
2018-04-12	35.80	36.35	35.70	36.10	82619
2018-04-13	36.35	36.35	35.35	35.70	38301
2018-04-16	35.95	36.00	35.45	35.60	265427
2018-04-17	35.75	36.10	35.15	35.45	230634
2018-04-18	35.55	35.78	35.25	35.55	245655
2018-04-19	35.55	36.40	35.43	36.10	146117
2018-04-20	36.00	36.25	35.70	36.05	160665
2018-04-23	36.20	36.50	36.00	36.30	174512
2018-04-24	36.45	37.40	36.45	37.30	89325
2018-04-25	37.25	38.15	37.25	37.75	146243
2018-04-26	38.05	38.75	37.85	38.50	147294
2018-04-27	38.65	38.85	37.90	38.40	112762
2018-04-30	38.50	38.50	37.45	37.45	92604
2018-05-01	37.40	38.05	37.00	37.90	98750
2018-05-02	37.85	38.15	37.25	37.80	81774
2018-05-03	37.70	37.80	37.00	37.45	46186
2018-05-04	37.30	38.15	37.05	37.85	49775
2018-05-07	38.00	38.23	37.75	37.95	144297
2018-05-08	37.90	38.65	37.90	38.40	83820
2018-05-09	38.35	39.10	38.35	38.80	43674
2018-05-10	38.85	39.00	38.55	38.70	62843
2018-05-11	38.65	39.15	38.60	39.00	72659
2018-05-14	38.80	39.10	38.30	38.55	35430
2018-05-15	38.30	39.10	38.30	38.90	54804
2018-05-16	39.00	39.30	38.80	39.05	37781
2018-05-17	39.10	39.60	38.85	39.55	40671
2018-05-18	39.75	39.85	39.45	39.65	53545
2018-05-21	39.70	40.25	38.01	39.90	41036
2018-05-22	40.00	40.48	39.60	39.65	65790
2018-05-23	39.70	39.85	39.40	39.70	30640
2018-05-24	39.65	39.75	38.95	39.50	57392
2018-05-25	39.35	39.80	38.90	39.60	47943
2018-05-29	39.35	39.50	38.65	39.15	36538
2018-05-30	39.25	40.00	39.20	39.80	68900
2018-05-31	39.60	40.10	39.30	39.70	93264
2018-06-01	39.90	40.20	39.60	40.00	70124
2018-06-04	40.10	40.40	39.76	40.30	59429
2018-06-05	40.15	40.60	40.00	40.15	30118
2018-06-06	40.20	40.80	40.15	40.70	31434
2018-06-07	40.80	41.00	40.35	40.60	29438
2018-06-08	40.65	40.95	40.45	40.60	34674
2018-06-11	40.55	40.75	39.85	40.15	40432
2018-06-12	40.10	40.45	39.50	39.75	56362
2018-06-13	39.60	40.05	39.25	39.85	63027
2018-06-14	40.00	40.45	39.30	40.00	64887
2018-06-15	39.75	40.15	39.40	39.60	159780
2018-06-18	39.50	39.95	39.10	39.70	41176
2018-06-19	39.55	40.15	39.45	39.85	69637
2018-06-20	40.10	40.25	39.85	40.25	53536
2018-06-21	40.25	40.35	39.90	39.90	40206
2018-06-22	40.20	40.35	39.50	39.95	201692
2018-06-25	39.75	39.95	39.38	39.50	51341
2018-06-26	39.55	39.70	39.15	39.40	43153
2018-06-27	39.40	39.40	38.55	38.55	67313
2018-06-28	38.50	39.20	38.45	38.60	54998
2018-06-29	38.75	39.00	38.15	38.15	58589
2018-07-02	38.15	39.00	38.15	38.95	53298
2018-07-03	39.10	39.50	38.65	38.70	24425
2018-07-05	38.85	39.05	38.70	38.90	38395
2018-07-06	38.90	39.20	38.80	39.00	25891
2018-07-09	39.00	39.55	39.00	39.35	62302
2018-07-10	39.35	39.35	38.50	38.65	33258
2018-07-11	38.50	39.05	38.50	38.80	33884
2018-07-12	39.00	39.50	38.20	38.50	40386
2018-07-13	38.45	38.85	38.15	38.25	68793
2018-07-16	38.80	38.80	38.30	38.55	32111
2018-07-17	38.55	38.85	38.23	38.35	35646
2018-07-18	38.35	38.45	38.11	38.25	33897
2018-07-19	38.15	38.60	38.03	38.45	30095
2018-07-20	38.40	38.95	38.40	38.60	25884
2018-07-23	38.55	38.95	38.55	38.90	28949
2018-07-24	39.05	39.05	38.35	38.50	34988
2018-07-25	38.45	38.45	37.60	37.95	30602
2018-07-26	37.90	39.35	37.90	39.00	45097
2018-07-27	39.15	39.15	38.25	38.35	48440
2018-07-30	38.40	38.65	37.90	37.90	39498
2018-07-31	37.95	38.20	37.45	38.15	56230
2018-08-01	38.20	38.80	38.05	38.65	44686
2018-08-02	38.40	38.85	38.40	38.75	45959
2018-08-03	38.80	38.90	37.85	37.90	28664
2018-08-06	37.75	38.05	37.65	37.90	17061
2018-08-07	38.10	38.30	37.71	37.80	24462
2018-08-08	37.60	38.35	37.59	38.35	79189
2018-08-09	38.10	38.30	38.05	38.10	19131
2018-08-10	37.95	38.20	37.70	37.90	15846
2018-08-13	37.75	38.10	37.50	37.60	28023
2018-08-14	37.75	38.50	37.65	38.45	36137
2018-08-15	38.35	38.45	37.75	37.80	25067
2018-08-16	38.05	38.45	37.40	38.15	19755
2018-08-17	38.10	38.25	37.95	38.05	70273
2018-08-20	38.05	38.55	37.95	38.25	21760
2018-08-21	38.35	39.10	38.30	38.80	22337
2018-08-22	38.75	39.05	38.60	38.95	28070
2018-08-23	38.75	38.95	38.50	38.65	26243
2018-08-24	38.70	38.80	38.55	38.70	22754
2018-08-27	38.85	38.85	38.50	38.65	56582
2018-08-28	38.70	38.90	38.60	38.85	59813
2018-08-29	38.80	38.85	38.60	38.70	24742
2018-08-30	38.60	38.85	38.25	38.75	27524
2018-08-31	38.55	38.90	38.55	38.70	58552
2018-09-04	38.75	38.85	38.25	38.65	37095
2018-09-05	38.50	39.05	38.50	38.90	25225
2018-09-06	38.95	39.10	38.40	38.60	25800
2018-09-07	38.60	38.85	38.60	38.80	30541
2018-09-10	38.95	38.95	38.60	38.70	47720
2018-09-11	38.70	38.95	38.60	38.60	45202
2018-09-12	38.55	38.99	37.85	38.10	33189
2018-09-13	38.20	38.25	37.30	37.40	32512
2018-09-14	37.25	37.70	37.20	37.55	24081
2018-09-17	37.15	37.25	37.05	37.05	13646
2018-09-18	37.05	37.07	36.75	36.75	28226
2018-09-19	36.70	37.10	36.70	36.70	25343
2018-09-20	36.75	37.40	36.75	37.20	27236
2018-09-21	37.30	37.60	36.80	37.15	189418
2018-09-24	37.05	37.05	36.20	36.35	30532
2018-09-25	36.50	36.55	36.05	36.05	24021
2018-09-26	36.00	36.20	35.75	35.85	40285
2018-09-27	36.00	36.06	35.90	35.95	24332
2018-09-28	35.70	36.40	35.70	36.30	28296
2018-10-01	36.49	36.54	35.60	35.74	40759
2018-10-02	35.77	35.99	35.13	35.18	38541
2018-10-03	35.31	35.88	35.23	35.81	24940
2018-10-04	35.79	36.46	35.52	35.88	22450
2018-10-05	35.87	36.19	35.56	35.64	22847
2018-10-08	35.54	36.05	35.40	35.87	23073
2018-10-09	35.75	36.24	35.75	35.87	25121
2018-10-10	35.84	36.25	35.31	35.31	39213
2018-10-11	35.50	35.60	34.67	35.05	70546
2018-10-12	35.38	35.38	33.30	33.65	56984
2018-10-15	33.61	34.58	33.61	34.24	31846
2018-10-16	34.36	34.51	33.81	34.35	29327
2018-10-17	34.17	34.60	34.10	34.31	31770
2018-10-18	34.04	34.52	33.69	33.81	29607
2018-10-19	33.56	33.90	32.92	32.98	32560
2018-10-22	33.06	33.06	32.01	32.37	22851
2018-10-23	32.03	32.38	31.50	31.91	26386
2018-10-24	31.77	32.68	29.69	30.10	31384
2018-10-25	29.86	31.29	29.86	30.90	41147
2018-10-26	30.17	30.73	29.83	29.83	66750
2018-10-29	30.08	30.89	30.08	30.46	34473
2018-10-30	30.32	31.25	30.07	31.15	38888
2018-10-31	31.49	32.10	31.11	31.71	44681
2018-11-01	31.74	32.02	31.26	31.85	34794
2018-11-02	32.02	32.69	31.82	31.99	33294
2018-11-05	32.00	33.45	31.20	31.91	26995
2018-11-06	31.78	31.82	31.16	31.69	18395
2018-11-07	31.85	33.28	31.78	32.00	21124
2018-11-08	31.93	32.67	31.93	32.11	12534
2018-11-09	32.04	33.03	31.60	31.82	80986
2018-11-12	31.83	32.61	31.35	31.60	27666
2018-11-13	31.65	32.58	31.17	31.72	28326
2018-11-14	31.93	32.05	31.06	31.08	24345
2018-11-15	30.89	32.05	30.81	31.70	30165
2018-11-16	31.54	32.05	31.20	31.88	37202
2018-11-19	31.86	32.08	31.23	31.86	47164
2018-11-20	31.71	32.00	31.10	31.44	23099
2018-11-21	31.55	34.52	31.52	31.81	19222
2018-11-23	31.63	32.70	31.40	31.49	20638
2018-11-26	31.54	31.92	31.02	31.29	35501
2018-11-27	31.29	31.51	31.00	31.03	21758
2018-11-28	31.05	31.80	30.91	31.61	50206
2018-11-29	31.50	31.79	30.55	31.04	19404
2018-11-30	31.01	32.81	31.01	31.35	51349
2018-12-03	31.68	34.48	30.81	31.08	41181
2018-12-04	30.97	31.35	29.10	29.14	57229
2018-12-06	29.02	30.50	28.54	29.10	39854
2018-12-07	29.11	29.68	28.53	28.87	35467
2018-12-10	28.75	29.30	28.41	28.64	24562
2018-12-11	28.98	30.79	28.02	28.33	31436
2018-12-12	28.65	29.60	28.12	29.39	40600
2018-12-13	29.99	31.60	28.88	29.06	75016
2018-12-14	28.63	29.62	28.57	29.47	59694
2018-12-17	29.43	33.13	29.43	29.84	70679
2018-12-18	30.04	30.50	29.53	29.75	61162
2018-12-19	29.81	30.31	29.64	29.92	91303
2018-12-20	30.48	30.64	29.76	30.13	94072
2018-12-21	30.17	31.03	30.17	30.51	193820
2018-12-24	30.37	31.39	30.29	30.30	30834
2018-12-26	30.68	32.03	30.50	31.86	64875
2018-12-27	31.57	31.88	31.00	31.61	80114
2018-12-28	31.75	32.95	31.42	32.64	58498
2018-12-31	32.84	33.08	32.40	32.80	62264
2019-01-02	32.41	33.54	32.41	33.52	58344
2019-01-03	33.47	33.83	33.06	33.11	45331
2019-01-04	33.48	34.13	33.00	34.10	63547
2019-01-07	34.10	35.49	34.00	34.76	61693
2019-01-08	34.93	34.93	33.59	34.46	84680
2019-01-09	34.57	34.57	33.81	34.22	38373
2019-01-10	34.05	34.33	33.30	33.83	41294
2019-01-11	33.86	34.04	33.58	33.87	52700
2019-01-14	33.83	34.02	33.47	33.47	50239
2019-01-15	33.46	34.02	33.35	33.91	46204
2019-01-16	34.06	34.57	34.06	34.44	53340
2019-01-17	34.33	34.46	33.90	34.19	45149
2019-01-18	34.19	34.68	34.08	34.23	51369
2019-01-22	33.83	34.49	33.55	33.97	130682
2019-01-23	34.19	34.40	32.47	34.10	41221
2019-01-24	34.67	35.53	34.67	34.71	144818
2019-01-25	34.83	35.54	34.71	35.23	51380
2019-01-28	35.15	35.15	34.55	34.89	39748
2019-01-29	35.04	35.04	34.42	34.63	32715
2019-01-30	34.87	35.25	34.57	34.91	53143
2019-01-31	34.75	34.85	34.09	34.57	73290
2019-02-01	35.00	35.00	34.60	34.88	37751
2019-02-04	34.87	35.77	34.87	35.53	114032
2019-02-05	35.53	35.71	35.18	35.28	21596
2019-02-06	35.16	35.78	35.16	35.41	71458
2019-02-07	35.46	35.56	35.36	35.48	58286
2019-02-08	35.32	35.57	35.30	35.46	62506
2019-02-11	35.46	35.61	35.40	35.55	40021
2019-02-12	35.69	36.00	35.59	35.69	53446
2019-02-13	35.70	35.88	35.55	35.68	39428
2019-02-14	35.50	35.63	35.40	35.46	49277
2019-02-15	35.59	36.44	35.45	36.39	62364
2019-02-19	36.34	36.70	36.23	36.65	58401
2019-02-20	36.50	36.93	36.25	36.84	29212
2019-02-21	36.83	36.95	36.40	36.95	25618
2019-02-22	36.96	37.01	36.66	36.82	23409
2019-02-25	36.92	36.98	36.25	36.38	32254
2019-02-26	36.23	36.50	35.74	35.74	21774
2019-02-27	35.87	35.89	34.74	35.79	37696
2019-02-28	35.84	35.84	35.59	35.62	30123
2019-03-01	35.82	36.37	35.60	36.20	48629
2019-03-04	36.18	36.36	35.65	35.77	57031
2019-03-05	35.79	36.38	35.44	36.25	30838
2019-03-06	36.26	36.26	35.02	35.02	47536
2019-03-07	35.01	35.30	34.50	34.73	50882
2019-03-08	34.55	35.23	34.55	35.02	31347
2019-03-11	35.07	35.73	34.97	35.68	36889
2019-03-12	35.74	35.81	35.15	35.38	23678
2019-03-13	35.39	35.78	35.39	35.45	21083
2019-03-14	35.44	35.67	35.34	35.46	17367
2019-03-15	35.22	36.12	35.22	35.88	148751
2019-03-18	35.93	36.23	35.61	35.90	32119
2019-03-19	35.97	35.97	34.92	34.92	15894
2019-03-20	34.76	35.05	34.05	34.12	24807
2019-03-21	34.02	34.70	33.87	34.04	34845
2019-03-22	33.75	33.92	32.00	32.12	46385
2019-03-25	32.15	33.65	32.06	33.39	54301
2019-03-26	33.57	34.24	33.57	34.22	23843
2019-03-27	33.96	34.30	33.75	33.98	39177
2019-03-28	33.97	34.32	33.71	34.05	51456
2019-03-29	34.33	34.33	33.53	33.81	48436
2019-04-01	34.10	34.99	34.02	34.96	35907
2019-04-02	34.94	35.23	34.30	34.40	38008
2019-04-03	34.63	34.84	34.22	34.29	20906
2019-04-04	34.30	34.55	34.02	34.52	27931
2019-04-05	34.50	34.92	34.09	34.88	32675
2019-04-08	34.87	34.91	34.02	34.61	14563
2019-04-09	34.63	34.65	33.99	34.04	19536
2019-04-10	34.08	34.74	33.91	34.63	18653
2019-04-11	34.65	34.92	34.50	34.89	23054
2019-04-12	35.14	35.40	34.59	34.70	33016
2019-04-15	34.55	34.83	34.43	34.57	33089
2019-04-16	34.69	35.19	34.33	34.97	22675
2019-04-17	34.95	34.95	34.30	34.67	36131
2019-04-18	34.47	34.77	34.25	34.53	35592
2019-04-22	34.41	34.59	33.35	33.73	31055
2019-04-23	33.74	35.11	33.73	34.69	37463
2019-04-24	35.32	35.46	34.16	34.63	49068
2019-04-25	34.25	34.25	33.51	33.89	29008
2019-04-26	34.02	34.21	33.87	34.16	38746
2019-04-29	34.07	35.06	34.05	34.94	98151
2019-04-30	35.01	35.01	34.31	34.35	59933
2019-05-01	34.46	35.39	33.97	34.71	73007
2019-05-02	34.83	35.18	34.65	34.92	49788
2019-05-03	35.13	35.50	35.01	35.50	31197
2019-05-06	35.01	35.86	34.92	35.64	27683
2019-05-07	35.22	35.38	34.31	34.72	45076
2019-05-08	34.70	35.26	34.27	34.66	36219
2019-05-09	34.25	34.91	34.08	34.72	17662
2019-05-10	34.62	34.78	34.25	34.74	23309
2019-05-13	34.17	34.33	33.79	33.86	43291
2019-05-14	34.05	34.49	34.04	34.32	31965
2019-05-15	33.85	34.71	33.64	34.33	29930
2019-05-16	34.84	34.84	34.58	34.74	16019
2019-05-17	34.46	34.86	34.46	34.52	25610
2019-05-20	34.38	34.98	33.99	34.86	16247
2019-05-21	34.95	35.13	34.57	34.86	27061
2019-05-22	34.88	35.60	34.50	34.80	28958
2019-05-23	34.53	35.30	34.30	34.74	57761
2019-05-24	34.79	34.91	34.51	34.75	22642
2019-05-28	34.72	34.72	33.95	34.19	34047
2019-05-29	33.84	34.49	33.84	34.26	44857
2019-05-30	34.37	34.38	33.76	34.05	37382
2019-05-31	33.56	34.25	33.11	33.33	45708
2019-06-03	33.15	33.57	32.76	33.37	66660
2019-06-04	33.74	34.36	33.73	34.35	50787
2019-06-05	34.04	34.58	33.85	34.21	39970
2019-06-06	34.22	34.40	33.90	34.33	28138
2019-06-07	34.28	34.42	33.94	34.17	27654
2019-06-10	34.22	34.60	33.79	34.50	42449
2019-06-11	34.48	34.77	34.30	34.41	40009
2019-06-12	34.32	34.71	34.31	34.56	34343
2019-06-13	34.50	34.89	34.45	34.67	33946
2019-06-14	34.47	35.27	34.25	34.78	36656
2019-06-17	34.75	34.93	34.51	34.62	63574
2019-06-18	34.57	35.39	34.57	35.06	27683
2019-06-19	34.96	35.13	34.48	34.68	32437
2019-06-20	34.79	34.84	34.43	34.44	38058
2019-06-21	34.29	34.69	34.29	34.57	54040
2019-06-24	34.46	34.77	34.21	34.35	46768
2019-06-25	34.77	35.00	34.06	34.86	51834
2019-06-26	34.86	35.59	34.81	35.47	93848
2019-06-27	35.42	36.09	35.42	35.95	67989
2019-06-28	35.95	36.48	35.74	36.15	198636
2019-07-01	36.27	36.70	36.10	36.26	54830
2019-07-02	36.27	36.52	35.32	35.60	40102
2019-07-03	35.72	35.88	35.32	35.65	18664
2019-07-05	35.78	36.16	35.60	35.92	22833
2019-07-08	35.87	35.93	35.19	35.29	20445
2019-07-09	35.14	35.76	34.96	35.74	34871
2019-07-10	35.70	35.93	35.26	35.35	36482
2019-07-11	35.46	35.67	35.30	35.53	37595
2019-07-12	35.49	35.91	35.49	35.67	32976
2019-07-15	35.69	35.77	34.87	34.96	34576
2019-07-16	35.05	35.43	34.93	34.94	23474
2019-07-17	34.78	35.23	34.63	34.95	29844
2019-07-18	34.96	35.21	34.88	35.01	22126
2019-07-19	34.84	35.27	34.83	34.95	31315
2019-07-22	34.90	34.90	34.47	34.71	20028
2019-07-23	34.64	35.24	34.61	35.11	30582
2019-07-24	35.90	36.44	35.25	36.22	44777
2019-07-25	36.12	37.40	35.61	36.83	41018
2019-07-26	36.89	37.68	36.73	37.53	57966
2019-07-29	37.72	37.72	37.15	37.50	39199
2019-07-30	36.97	38.00	36.71	37.95	57606
2019-07-31	37.88	38.74	37.88	38.25	95047
2019-08-01	38.09	38.70	37.20	37.25	74311
2019-08-02	37.18	37.49	36.90	37.40	59687
2019-08-05	37.03	37.08	36.07	36.57	52301
2019-08-06	36.68	36.77	35.66	36.67	44351
2019-08-07	36.24	36.68	36.10	36.47	35050
2019-08-08	36.84	37.44	36.76	36.99	42970
2019-08-09	37.03	37.03	36.62	36.71	19575
2019-08-12	36.54	36.67	36.48	36.49	14415
2019-08-13	36.23	37.22	36.23	36.50	53844
2019-08-14	36.03	36.60	36.00	36.01	63654
2019-08-15	36.17	36.38	35.72	35.76	56245
2019-08-16	35.98	36.72	35.98	36.61	27955
2019-08-19	36.86	36.91	36.47	36.53	22978
2019-08-20	36.49	36.57	36.01	36.18	23594
2019-08-21	36.34	36.48	36.05	36.13	24698
2019-08-22	36.24	36.45	36.00	36.21	28279
2019-08-23	36.13	36.45	35.03	35.11	63496
2019-08-26	35.27	36.01	35.27	35.98	51196
2019-08-27	36.11	36.23	35.41	35.44	41628
2019-08-28	35.38	36.18	35.38	36.00	24699
2019-08-29	36.43	36.75	36.22	36.42	19388
2019-08-30	36.58	36.58	36.01	36.30	22749
2019-09-03	36.25	36.45	35.70	36.02	41091
2019-09-04	36.19	36.34	35.42	35.51	56215
2019-09-05	35.97	36.58	35.96	36.16	65727
2019-09-06	36.23	36.32	35.97	36.03	31258
2019-09-09	36.11	37.24	36.01	36.99	47020
2019-09-10	36.99	37.58	36.90	37.38	40426
2019-09-11	37.53	37.99	37.13	37.99	57840
2019-09-12	37.79	38.34	37.28	38.26	44324
2019-09-13	38.23	38.62	38.01	38.19	54341
2019-09-16	37.87	38.25	37.74	38.05	26147
2019-09-17	37.69	38.28	37.65	38.03	55433
2019-09-18	37.80	38.32	37.53	38.04	35452
2019-09-19	38.12	38.40	37.55	37.60	32506
2019-09-20	37.53	37.97	37.07	37.76	126580
2019-09-23	37.58	37.90	37.30	37.55	24653
2019-09-24	37.52	37.52	36.61	36.81	29813
2019-09-25	36.81	37.61	36.81	37.30	31792
2019-09-26	37.29	37.29	36.65	36.71	28636
2019-09-27	36.87	37.23	36.52	36.94	43196
2019-09-30	36.98	37.13	36.68	36.69	49114
2019-10-01	36.78	37.17	35.66	35.80	45227
2019-10-02	35.58	36.03	35.39	35.68	40768
2019-10-03	35.63	35.84	35.19	35.59	32249
2019-10-04	35.75	35.98	35.41	35.97	38861
2019-10-07	35.81	36.14	35.49	35.99	166182
2019-10-08	35.80	35.92	35.21	35.30	27968
2019-10-09	35.40	35.79	35.14	35.45	27453
2019-10-10	35.45	35.77	35.36	35.40	37294
2019-10-11	35.68	36.41	35.67	35.78	39172
2019-10-14	35.73	35.92	35.50	35.80	19710
2019-10-15	35.88	36.29	35.85	36.15	38606
2019-10-16	36.08	36.56	36.08	36.32	39411
2019-10-17	36.43	36.78	36.30	36.76	38304
2019-10-18	36.49	36.91	36.49	36.80	46043
2019-10-21	37.03	37.89	37.03	37.60	40404
2019-10-22	37.40	38.13	36.31	37.45	23948
2019-10-23	38.53	38.53	37.86	38.37	47220
2019-10-24	38.75	39.05	38.32	39.04	66231
2019-10-25	38.84	39.45	38.72	39.45	39688
2019-10-28	39.59	39.92	39.56	39.86	38708
2019-10-29	39.65	40.26	39.65	39.89	49962
2019-10-30	39.96	40.43	39.58	40.20	40110
2019-10-31	39.97	40.06	39.17	39.94	50510
2019-11-01	40.09	40.44	38.66	40.33	34880
2019-11-04	40.54	41.05	40.46	40.71	51884
2019-11-05	40.76	41.25	40.63	40.99	36022
2019-11-06	40.95	41.01	40.47	40.85	41783
2019-11-07	41.21	41.42	41.02	41.23	48988
2019-11-08	41.00	41.25	40.44	40.69	44512
2019-11-11	40.55	41.43	40.51	40.80	24521
2019-11-12	40.89	41.05	40.61	41.03	21332
2019-11-13	40.71	40.90	40.31	40.61	32158
2019-11-14	40.51	40.92	40.08	40.54	24659
2019-11-15	40.76	40.84	40.34	40.60	31267
2019-11-18	40.46	40.46	40.09	40.33	15070
2019-11-19	40.49	40.70	40.45	40.65	24793
2019-11-20	40.38	40.90	40.13	40.64	64440
2019-11-21	40.62	40.70	39.99	40.65	49513
2019-11-22	40.81	41.00	40.51	40.86	34516
2019-11-25	40.90	41.64	40.90	41.34	37551
2019-11-26	41.31	41.51	40.79	40.93	43640
2019-11-27	41.18	41.62	40.94	41.28	29930
2019-11-29	41.07	41.52	40.98	41.39	26073
2019-12-02	41.43	41.64	40.80	40.91	35956
2019-12-03	40.61	40.78	40.24	40.60	29759
2019-12-04	40.72	41.04	40.65	40.78	30258
2019-12-05	40.89	41.15	40.73	41.12	29889
2019-12-06	41.42	41.78	41.03	41.17	30905
2019-12-09	41.23	41.41	40.85	41.06	38334
2019-12-10	41.08	41.64	41.08	41.44	34264
2019-12-11	41.53	41.79	41.14	41.47	23051
2019-12-12	41.50	42.53	41.50	41.94	42476
2019-12-13	41.70	41.88	41.26	41.71	25454
2019-12-16	42.00	42.45	41.90	42.28	42573
2019-12-17	42.34	42.48	41.69	42.37	72176
2019-12-18	42.48	42.60	41.81	42.19	29825
2019-12-19	42.15	42.15	41.73	42.06	34621
2019-12-20	42.03	42.06	40.89	41.15	187467
2019-12-23	41.32	41.67	39.87	41.48	56754
2019-12-24	41.52	41.54	41.25	41.53	9288
2019-12-26	41.53	41.53	40.93	41.25	28552
2019-12-27	41.31	41.36	40.74	40.86	28399
2019-12-30	41.13	41.55	40.68	41.14	44860
2019-12-31	41.28	41.68	40.95	41.06	36233
2020-01-02	41.19	41.25	40.51	41.05	49389
2020-01-03	40.65	41.03	40.21	40.75	37901
2020-01-06	40.41	40.84	40.24	40.72	35092
2020-01-07	40.47	40.81	40.08	40.44	53375
2020-01-08	40.53	40.97	40.43	40.74	51879
2020-01-09	40.78	41.05	40.58	40.75	28152
2020-01-10	40.97	40.97	40.26	40.38	33833
2020-01-13	40.44	40.81	40.16	40.72	49293
2020-01-14	40.69	40.82	40.40	40.50	40046
2020-01-15	40.32	40.71	40.16	40.28	46848
2020-01-16	40.48	41.07	40.38	40.89	37354
2020-01-17	41.16	41.18	40.58	40.70	26477
2020-01-21	40.58	40.60	39.97	39.99	32259
2020-01-22	40.08	40.39	39.93	39.98	31198
2020-01-23	39.74	40.23	39.37	39.92	30495
2020-01-24	40.12	40.53	38.71	39.63	26854
2020-01-27	39.21	39.88	39.01	39.63	37573
2020-01-28	39.75	40.37	39.56	39.67	48394
2020-01-29	39.84	40.51	39.35	40.17	71721
2020-01-30	40.16	40.29	39.79	40.19	38506
2020-01-31	40.05	40.12	38.62	38.74	55784
2020-02-03	39.11	39.41	38.76	39.34	45304
2020-02-04	39.67	39.84	39.46	39.52	45475
2020-02-05	39.94	40.35	39.87	40.14	42268
2020-02-06	40.48	40.48	39.72	39.79	29096
2020-02-07	39.66	39.92	39.26	39.30	46269
2020-02-10	39.19	39.72	39.19	39.65	20840
2020-02-11	39.78	40.47	39.75	39.85	28146
2020-02-12	40.09	40.09	39.75	39.82	18369
2020-02-13	39.50	40.19	39.50	40.06	26489
2020-02-14	40.09	40.10	39.55	39.59	19516
2020-02-18	39.41	39.59	39.18	39.42	22981
2020-02-19	39.74	39.82	39.34	39.45	23543
2020-02-20	39.47	39.88	39.47	39.72	27475
2020-02-21	39.78	39.78	39.33	39.43	21344
2020-02-24	38.53	38.85	38.13	38.13	33558
2020-02-25	38.31	38.59	37.17	37.30	38934
2020-02-26	37.51	38.04	37.27	37.51	38793
2020-02-27	37.03	37.80	36.03	36.05	53462
2020-02-28	35.24	35.93	34.29	34.94	113193
2020-03-02	35.04	36.74	34.82	36.65	59957
2020-03-03	36.30	36.43	34.58	34.99	47800
2020-03-04	35.35	36.16	34.80	36.04	53274
2020-03-05	35.17	35.35	33.83	34.41	55132
2020-03-06	33.31	34.47	32.72	33.56	61065
2020-03-09	30.66	31.75	29.51	29.73	74395
2020-03-10	30.73	31.13	29.39	30.86	59051
2020-03-11	29.96	30.47	28.69	29.33	58841
2020-03-12	26.97	28.47	26.09	26.68	74800
2020-03-13	28.17	29.25	27.28	28.99	132770
2020-03-16	26.62	27.58	26.01	26.31	88610
2020-03-17	26.04	29.68	25.71	29.68	107811
2020-03-18	27.48	27.71	25.52	26.57	126394
2020-03-19	26.11	29.25	26.03	28.19	107117
2020-03-20	28.01	28.65	25.17	25.28	149812
2020-03-23	25.36	25.48	22.98	24.76	88040
2020-03-24	26.02	28.17	25.65	28.09	107093
2020-03-25	28.19	28.48	26.78	27.08	86668
2020-03-26	27.43	29.10	27.07	29.06	67696
2020-03-27	28.15	28.70	27.27	27.27	66619
2020-03-30	27.42	28.66	27.10	28.65	72605
2020-03-31	28.39	29.55	28.05	28.93	122454
2020-04-01	28.66	28.75	27.49	27.66	89984
2020-04-02	27.50	28.86	27.30	28.08	95272
2020-04-03	28.00	28.00	26.17	26.54	80415
2020-04-06	27.64	28.65	27.18	28.48	93448
2020-04-07	29.13	29.50	27.62	28.26	152144
2020-04-08	28.77	29.18	27.77	28.72	70624
2020-04-09	29.22	32.06	29.22	31.95	82450
2020-04-13	31.64	31.64	29.40	29.91	51368
2020-04-14	30.91	31.12	28.59	29.01	75740
2020-04-15	27.81	28.14	27.08	27.35	68456
2020-04-16	27.25	27.37	25.86	26.79	89367
2020-04-17	28.06	29.33	27.91	29.05	66504
2020-04-20	28.26	29.40	27.96	28.41	52849
2020-04-21	27.45	28.58	27.33	28.14	58222
2020-04-22	28.83	29.57	28.52	29.30	52095
2020-04-23	29.12	31.14	29.12	30.60	83217
2020-04-24	30.41	30.60	29.55	29.80	74067
2020-04-27	30.25	33.11	30.25	32.47	66852
2020-04-28	33.41	33.76	32.42	32.92	50322
2020-04-29	34.34	35.63	30.52	34.70	95752
2020-04-30	33.71	34.01	32.94	33.04	67406
2020-05-01	32.25	32.63	31.44	32.27	62134
2020-05-04	31.67	32.20	31.28	32.01	44638
2020-05-05	32.65	32.97	31.00	31.17	49513
2020-05-06	31.29	32.06	30.29	30.33	129572
2020-05-07	30.90	31.10	30.07	30.27	71286
2020-05-08	31.17	31.75	30.65	31.62	64362
2020-05-11	31.07	31.52	30.14	30.47	74511
2020-05-12	30.60	30.60	28.75	28.87	54151
2020-05-13	28.63	28.94	27.22	27.84	62852
2020-05-14	27.16	28.07	26.53	27.86	92812
2020-05-15	27.77	28.80	27.60	27.95	260161
2020-05-18	28.95	30.80	28.94	30.58	89131
2020-05-19	30.44	30.63	29.26	29.29	75685
2020-05-20	29.87	31.40	29.87	30.94	51556
2020-05-21	30.72	31.40	30.66	31.21	34914
2020-05-22	31.35	31.35	30.73	31.17	29131
2020-05-26	32.56	33.50	32.28	33.20	54935
2020-05-27	34.29	35.54	33.29	35.24	69160
2020-05-28	35.91	35.91	33.96	34.25	81810
2020-05-29	34.76	34.76	33.52	34.03	129747
2020-06-01	34.29	34.61	33.93	34.12	89645
2020-06-02	34.44	34.98	33.88	34.25	40015
2020-06-03	34.98	36.54	34.98	35.53	62500
2020-06-04	35.30	35.98	34.91	35.65	51109
2020-06-05	37.75	38.84	36.31	38.19	80874
2020-06-08	39.09	39.09	37.76	38.39	45648
2020-06-09	37.41	38.65	36.89	38.16	26632
2020-06-10	37.86	37.94	36.21	36.38	57179
2020-06-11	34.49	34.91	33.40	33.64	92685
2020-06-12	34.76	34.99	33.35	34.55	79136
2020-06-15	33.22	35.59	33.22	35.33	64895
2020-06-16	37.10	37.25	35.59	36.40	62276
2020-06-17	36.49	36.49	35.15	35.37	51385
2020-06-18	34.99	36.65	34.99	36.39	68652
2020-06-19	36.88	37.82	35.52	37.61	548937
2020-06-22	37.02	38.48	37.02	38.24	92717
2020-06-23	38.26	38.75	37.80	38.10	89698
2020-06-24	37.47	38.03	36.61	36.96	122580
2020-06-25	36.52	38.80	36.52	38.73	110459
2020-06-26	38.06	39.87	37.82	39.41	516158
2020-06-29	39.62	40.43	38.89	39.82	199848
2020-06-30	39.55	40.70	39.10	40.20	159044
2020-07-01	40.00	40.00	38.17	38.22	119861
2020-07-02	38.72	39.39	37.50	37.62	123940
2020-07-06	38.18	38.51	37.19	37.31	85285
2020-07-07	36.81	36.99	36.21	36.25	63105
2020-07-08	36.18	36.65	35.12	35.65	90897
2020-07-09	35.44	35.88	34.46	34.68	86449
2020-07-10	34.65	36.30	34.65	36.19	92600
2020-07-13	36.67	37.46	36.31	37.24	71606
2020-07-14	37.00	37.37	36.26	36.91	74402
2020-07-15	37.71	39.40	37.29	38.98	85048
2020-07-16	38.58	39.62	38.38	38.98	53677
2020-07-17	38.84	39.45	38.55	38.69	50548
2020-07-20	38.29	38.76	37.98	38.44	87765
2020-07-21	38.95	41.25	38.95	41.03	105984
2020-07-22	38.86	41.77	38.86	41.34	101789
2020-07-23	41.55	41.92	40.13	40.61	74202
2020-07-24	40.77	41.21	39.93	40.54	92769
2020-07-27	40.53	40.53	39.61	40.24	35856
2020-07-28	39.86	40.78	39.44	40.43	84936
2020-07-29	40.78	41.30	40.36	41.12	70451
2020-07-30	40.45	40.53	39.87	40.08	94083
2020-07-31	40.05	40.05	38.50	39.09	73630
2020-08-03	39.40	39.89	39.23	39.60	93442
2020-08-04	39.35	39.57	38.58	39.40	43669
2020-08-05	39.54	40.43	39.54	40.33	72648
2020-08-06	40.32	41.35	40.00	40.78	34373
2020-08-07	40.43	42.17	40.03	42.09	36688
2020-08-10	42.12	43.00	41.81	42.42	84211
2020-08-11	43.22	44.06	42.96	43.30	43966
2020-08-12	43.52	44.72	42.64	43.66	64905
2020-08-13	43.46	43.49	42.81	43.15	50207
2020-08-14	42.74	43.23	41.90	43.15	36152
2020-08-17	42.93	43.51	42.82	43.13	42943
2020-08-18	43.12	43.12	41.96	42.57	71650
2020-08-19	42.59	43.05	39.97	42.71	44864
2020-08-20	42.06	42.67	42.02	42.39	32938
2020-08-21	42.28	42.50	41.69	41.89	68387
2020-08-24	42.20	42.76	41.94	42.76	78912
2020-08-25	43.18	43.18	42.27	42.82	35606
2020-08-26	42.87	43.22	41.78	42.24	39678
2020-08-27	42.24	43.25	42.24	43.17	126296
2020-08-28	43.49	43.49	42.44	43.01	33915
2020-08-31	42.82	43.19	42.71	42.93	69164
2020-09-01	43.00	43.49	42.95	43.35	43104
2020-09-02	43.40	44.02	42.99	43.91	64420
2020-09-03	43.87	44.05	43.22	43.72	53643
2020-09-04	44.49	44.73	43.41	43.98	76154
2020-09-08	43.72	43.72	42.14	42.51	40339
2020-09-09	42.91	43.58	42.05	42.16	70800
2020-09-10	42.52	42.79	41.62	41.67	80623
2020-09-11	41.78	41.78	41.00	41.18	39281
2020-09-14	41.39	42.19	41.01	41.91	57518
2020-09-15	42.14	42.71	39.89	39.93	123372
2020-09-16	40.07	40.80	39.66	40.20	87171
2020-09-17	39.60	39.93	38.80	38.99	69339
2020-09-18	39.14	39.14	37.58	37.90	271402
2020-09-21	37.18	37.56	35.01	35.55	89688
2020-09-22	35.44	35.81	34.96	35.62	90043
2020-09-23	32.71	35.19	32.71	33.93	92190
2020-09-24	33.93	34.73	33.08	33.99	76311
2020-09-25	34.19	34.43	33.86	34.16	50734
2020-09-28	34.46	35.33	34.46	35.02	37571
2020-09-29	34.97	36.05	34.06	34.54	36998
2020-09-30	34.27	34.88	33.79	34.04	72638
2020-10-01	34.41	35.04	33.80	34.17	90281
2020-10-02	33.29	35.17	33.29	34.90	76490
2020-10-05	35.29	36.68	35.29	36.61	51953
2020-10-06	37.11	37.96	36.23	36.72	76852
2020-10-07	37.15	38.20	36.83	38.02	61678
2020-10-08	38.41	38.41	37.60	37.96	41001
2020-10-09	38.48	38.48	37.63	37.64	25612
2020-10-12	37.51	38.46	37.42	38.42	23829
2020-10-13	38.04	38.04	37.22	37.35	23185
2020-10-14	37.49	37.59	36.33	36.41	49968
2020-10-15	36.32	37.24	36.14	36.86	105883
2020-10-16	36.73	37.07	36.32	36.74	47370
2020-10-19	37.05	37.33	36.14	36.49	62909
2020-10-20	36.79	37.66	36.79	37.35	55621
2020-10-21	37.26	37.72	37.15	37.21	60847
2020-10-22	37.47	38.46	36.86	38.37	46767
2020-10-23	38.59	38.74	37.91	38.71	52756
2020-10-26	38.17	38.65	37.77	38.58	85863
2020-10-27	38.63	38.67	37.66	38.16	90891
2020-10-28	37.87	38.46	37.44	38.03	127349
2020-10-29	37.67	38.21	37.06	37.98	87120
2020-10-30	37.99	38.46	37.84	38.22	92067
2020-11-02	38.67	38.84	37.97	38.81	47201
2020-11-03	38.94	40.61	38.86	40.24	54397
2020-11-04	39.55	39.85	36.93	37.18	44113
2020-11-05	37.28	38.47	37.09	37.91	33385
2020-11-06	38.27	38.27	36.99	37.37	57708
2020-11-09	39.98	43.36	39.24	41.41	86853
2020-11-10	42.06	43.31	41.88	43.14	73220
2020-11-11	43.24	43.24	40.04	41.96	41392
2020-11-12	40.10	41.46	39.75	40.17	53732
2020-11-13	40.69	41.61	40.41	41.12	46927
2020-11-16	42.45	42.91	41.64	42.43	61037
2020-11-17	41.93	42.42	40.69	42.17	59185
2020-11-18	42.05	42.57	41.46	41.46	42380
2020-11-19	41.47	41.70	40.23	41.38	31073
2020-11-20	40.77	40.91	40.10	40.85	49051
2020-11-23	41.36	41.43	40.21	40.93	45939
2020-11-24	41.69	43.63	41.33	43.14	70882
2020-11-25	42.56	42.61	41.78	42.15	46239
2020-11-27	41.99	42.75	40.79	41.26	24619
2020-11-30	40.96	41.15	39.78	39.84	75591
2020-12-01	40.75	41.28	40.36	40.78	41607
2020-12-02	40.48	41.19	40.14	41.09	50700
2020-12-03	40.84	40.84	40.01	40.13	50997
2020-12-04	40.34	41.10	40.13	41.05	32236
2020-12-07	40.89	41.20	40.52	41.10	27021
2020-12-08	40.72	41.52	40.66	41.39	54436
2020-12-09	41.88	42.14	41.40	41.72	50353
2020-12-10	41.63	42.13	41.36	42.12	37346
2020-12-11	41.80	42.31	41.65	41.71	30954
2020-12-14	42.38	42.40	41.33	41.38	49339
2020-12-15	41.88	42.00	41.20	41.70	48930
2020-12-16	41.96	42.00	41.51	41.69	33957
2020-12-17	41.96	41.96	41.09	41.81	42888
2020-12-18	41.69	41.69	40.01	40.13	222222
2020-12-21	40.46	40.46	38.81	39.26	59883
2020-12-22	39.08	39.29	38.81	38.83	33089
2020-12-23	39.18	40.06	39.02	39.95	51728
2020-12-24	40.11	40.34	39.75	40.17	13505
2020-12-28	40.42	41.14	40.15	40.92	39752
2020-12-29	40.85	40.85	39.53	39.85	31709
2020-12-30	39.77	40.51	39.36	40.17	27666
2020-12-31	40.45	41.03	40.25	40.48	35467
2021-01-04	40.81	41.47	40.10	40.57	51795
2021-01-05	40.71	41.09	40.31	40.38	40431
2021-01-06	41.40	44.88	41.40	43.61	79959
2021-01-07	44.05	44.05	42.71	43.60	54918
2021-01-08	44.00	44.00	41.48	42.10	55261
2021-01-11	41.99	42.68	41.77	42.59	27112
2021-01-12	43.02	44.80	41.59	43.19	31516
2021-01-13	42.92	42.92	41.54	42.10	26649
2021-01-14	42.67	42.98	42.11	42.58	31344
2021-01-15	41.99	42.56	41.65	42.00	25853
2021-01-19	42.00	42.86	41.78	42.18	33659
2021-01-20	42.20	42.66	41.68	42.16	32773
2021-01-21	42.49	42.49	41.09	41.48	29970
2021-01-22	41.24	42.87	41.09	42.86	52353
2021-01-25	42.25	42.54	41.18	42.24	41323
2021-01-26	42.70	42.74	41.98	42.72	41510
2021-01-27	40.76	42.70	40.76	42.50	103950
2021-01-28	47.98	47.98	43.00	45.00	105549
2021-01-29	45.28	45.80	44.90	45.20	124826
2021-02-01	45.01	45.53	44.85	45.09	71433
2021-02-02	45.46	45.85	45.16	45.51	65742
2021-02-03	45.40	45.65	44.96	45.44	57980
2021-02-04	45.65	46.55	45.60	46.50	49379
2021-02-05	46.87	46.90	45.65	46.90	41951
2021-02-08	47.10	47.48	45.87	47.45	154548
2021-02-09	47.13	47.50	46.67	47.34	30051
2021-02-10	47.08	48.38	47.06	47.92	58427
2021-02-11	48.11	48.17	46.93	47.75	37503
2021-02-12	47.44	48.01	47.42	47.98	42456
2021-02-16	48.21	48.97	48.01	48.60	46848
2021-02-17	48.19	49.07	48.05	48.39	41160
2021-02-18	48.19	48.55	47.80	48.01	53645
2021-02-19	48.21	49.02	48.04	48.88	52990
2021-02-22	48.47	49.76	48.47	49.47	34770
2021-02-23	49.37	51.46	48.59	49.76	56075
2021-02-24	49.81	50.94	49.81	50.43	55869
2021-02-25	50.78	51.70	50.36	50.71	60402
2021-02-26	50.50	50.74	49.27	49.27	73977
2021-03-01	50.35	51.51	49.52	51.34	61765
2021-03-02	51.27	51.27	50.23	50.24	40028
2021-03-03	50.58	52.51	50.46	52.12	74398
2021-03-04	52.42	53.33	51.33	51.55	67150
2021-03-05	52.08	54.01	52.01	53.85	103896
2021-03-08	54.41	55.39	53.83	54.83	122766
2021-03-09	54.99	55.66	53.63	54.74	108794
2021-03-10	54.61	55.76	53.93	55.05	101165
2021-03-11	54.85	55.11	54.05	54.87	63321
2021-03-12	55.00	56.00	54.10	55.00	93113
2021-03-15	55.17	55.17	52.22	52.99	62922
2021-03-16	52.51	52.52	51.32	52.43	45748
2021-03-17	52.43	53.59	51.46	51.96	44864
2021-03-18	52.23	53.18	51.54	51.78	41409
2021-03-19	51.90	52.89	50.79	52.35	425585
2021-03-22	52.29	52.87	50.03	51.36	58973
2021-03-23	50.77	51.30	50.33	50.66	56063
2021-03-24	51.20	52.56	50.25	50.56	55140
2021-03-25	50.38	51.99	50.01	51.95	46924
2021-03-26	52.65	53.18	51.56	52.27	49532
2021-03-29	51.83	52.75	50.42	50.76	39208
2021-03-30	51.16	53.15	51.09	51.51	51835
2021-03-31	51.28	51.67	50.69	51.06	95437
2021-04-01	51.33	51.62	50.56	51.39	59194
2021-04-05	52.05	52.48	51.09	51.63	28332
2021-04-06	51.37	52.28	50.98	51.56	45475
2021-04-07	52.00	52.12	51.50	51.68	46183
2021-04-08	51.88	51.88	51.26	51.42	70923
2021-04-09	51.54	51.54	50.94	51.17	51479
2021-04-12	51.25	51.66	50.87	51.23	33216
2021-04-13	51.09	51.09	50.03	50.74	37359
2021-04-14	50.57	51.97	50.57	51.46	21773
2021-04-15	51.49	52.08	50.70	51.45	29698
2021-04-16	51.92	52.03	51.20	51.77	33904
2021-04-19	51.40	51.72	50.75	51.38	32452
2021-04-20	51.09	51.09	50.05	50.16	41612
2021-04-21	50.77	51.42	50.05	50.83	40580
2021-04-22	51.25	51.62	50.50	50.97	33313
2021-04-23	50.80	52.20	50.70	51.40	31844
2021-04-26	51.72	52.04	51.04	51.46	30333
2021-04-27	51.38	51.49	50.64	51.26	55983
2021-04-28	51.32	53.97	50.86	51.05	101192
2021-04-29	51.40	51.87	51.18	51.39	24090
2021-04-30	51.00	52.05	50.58	51.16	55232
2021-05-03	51.65	51.97	51.12	51.80	42994
2021-05-04	51.37	51.93	51.21	51.52	27497
2021-05-05	51.78	51.92	51.00	51.51	22169
2021-05-06	51.55	53.62	51.04	51.80	41581
2021-05-07	51.49	52.39	51.46	52.28	42365
2021-05-10	52.45	52.84	51.58	51.82	48410
2021-05-11	51.33	52.53	51.15	51.43	37335
2021-05-12	51.61	51.76	50.04	50.49	62188
2021-05-13	50.40	52.24	50.37	52.00	48499
2021-05-14	52.00	52.64	51.18	52.26	35931
2021-05-17	52.00	52.48	51.55	52.39	23353
2021-05-18	52.44	52.79	51.17	51.24	32299
2021-05-19	51.11	51.46	50.42	51.34	43997
2021-05-20	51.17	51.89	50.42	51.39	32196
2021-05-21	51.81	52.29	51.28	51.97	34195
2021-05-24	52.01	52.01	51.08	51.31	21055
2021-05-25	51.36	51.61	51.00	51.06	94220
2021-05-26	51.35	52.41	50.84	52.17	75158
2021-05-27	52.66	54.34	52.56	54.05	81062
2021-05-28	54.36	54.36	52.23	53.74	42954
2021-06-01	53.91	54.42	52.63	54.00	41651
2021-06-02	54.42	54.42	53.32	53.53	65222
2021-06-03	53.57	54.26	53.34	53.69	61471
2021-06-04	53.59	54.04	52.60	52.74	41275
2021-06-07	52.73	52.89	52.20	52.43	23741
2021-06-08	52.16	52.75	51.70	52.15	39800
2021-06-09	51.99	51.99	51.01	51.23	50577
2021-06-10	51.31	51.83	51.20	51.41	52060
2021-06-11	51.56	51.76	51.20	51.76	40400
2021-06-14	51.68	51.88	51.02	51.63	63151
2021-06-15	51.73	52.75	51.73	52.45	46696
2021-06-16	52.40	52.94	51.80	52.57	49205
2021-06-17	52.77	52.79	51.31	51.76	100621
2021-06-18	50.40	51.62	50.30	51.27	213624
2021-06-21	51.56	52.18	51.36	51.47	111593
2021-06-22	51.32	51.50	50.43	51.06	70011
2021-06-23	51.18	51.23	50.38	50.76	94033
2021-06-24	50.82	51.56	50.33	51.50	80437
2021-06-25	51.54	51.85	51.09	51.40	529972
2021-06-28	51.42	51.42	50.24	50.62	52770
2021-06-29	50.73	52.09	50.42	50.54	42125
2021-06-30	50.35	51.48	50.35	50.89	91709
2021-07-01	51.35	52.05	51.12	51.37	60466
2021-07-02	51.39	51.50	50.79	50.98	29917
2021-07-06	50.77	50.77	49.10	49.51	39462
2021-07-07	49.25	50.00	49.01	49.33	30334
2021-07-08	48.78	48.83	48.04	48.40	33693
2021-07-09	48.96	49.85	48.96	49.58	30053
2021-07-12	49.22	49.61	48.65	49.52	59383
2021-07-13	49.33	49.67	48.29	48.43	36573
2021-07-14	48.36	48.87	48.05	48.35	23015
2021-07-15	48.07	49.12	48.00	48.94	29219
2021-07-16	49.09	49.80	48.30	48.36	35252
2021-07-19	47.50	49.28	47.19	47.31	34638
2021-07-20	47.29	49.35	45.92	47.17	109594
2021-07-21	47.64	48.20	47.34	47.44	44299
2021-07-22	47.17	47.55	46.30	46.56	36928
2021-07-23	46.98	47.25	46.58	46.67	16713
2021-07-26	46.82	47.91	46.47	47.43	26328
2021-07-27	46.95	48.58	46.81	47.39	31361
2021-07-28	47.38	48.00	46.48	47.87	32526
2021-07-29	48.10	48.30	47.66	47.80	20663
2021-07-30	47.76	48.27	47.36	47.64	29275
2021-08-02	47.65	48.25	46.59	47.36	55028
2021-08-03	47.69	48.86	47.18	48.50	39356
2021-08-04	48.31	49.35	47.72	47.93	48903
2021-08-05	48.38	48.62	48.01	48.43	19872
2021-08-06	48.93	50.45	48.93	50.22	37765
2021-08-09	49.92	50.10	49.15	49.95	26808
2021-08-10	49.78	51.14	49.65	50.96	45398
2021-08-11	50.83	51.73	50.73	51.70	46512
2021-08-12	51.33	52.02	51.33	51.75	33821
2021-08-13	51.73	52.11	51.36	51.55	30961
2021-08-16	51.46	51.58	51.00	51.19	24347
2021-08-17	51.08	51.46	49.50	50.53	88776
2021-08-18	50.26	50.78	49.96	50.08	41812
2021-08-19	49.50	50.41	49.50	50.19	33376
2021-08-20	49.90	51.84	49.90	51.63	64174
2021-08-23	51.98	52.39	50.95	51.64	64322
2021-08-24	51.68	52.22	50.70	52.07	57174
2021-08-25	51.76	52.37	51.36	51.44	78470
2021-08-26	51.39	51.39	50.05	50.08	55252
2021-08-27	50.04	52.33	49.98	52.05	48052
2021-08-30	52.08	52.40	50.84	50.88	41057
2021-08-31	50.89	51.72	50.89	51.58	43368
2021-09-01	51.58	52.05	51.09	51.75	36156
2021-09-02	51.71	53.26	51.61	53.26	80771
2021-09-03	52.72	53.99	52.72	53.90	79437
2021-09-07	54.09	55.40	53.98	54.26	97871
2021-09-08	54.06	54.38	52.43	52.79	56494
2021-09-09	52.63	54.41	52.63	54.12	95468
2021-09-10	54.45	54.48	53.09	53.09	61494
2021-09-13	53.54	54.18	53.23	54.02	73865
2021-09-14	54.02	54.40	53.49	53.95	73915
2021-09-15	53.97	55.22	53.97	54.99	95881
2021-09-16	55.16	55.45	54.40	54.85	112560
2021-09-17	54.80	54.84	52.28	52.28	663444
2021-09-20	51.50	52.53	51.30	52.40	120421
2021-09-21	52.38	52.92	52.14	52.48	65753
2021-09-22	52.82	53.44	52.06	53.08	65144
2021-09-23	53.53	55.21	53.53	54.64	38407
2021-09-24	54.76	55.54	54.33	55.23	42681
2021-09-27	55.47	58.67	55.47	58.41	84747
2021-09-28	58.25	59.93	58.02	59.21	149627
2021-09-29	59.49	59.73	59.06	59.30	89668
2021-09-30	59.50	59.58	57.27	58.65	157918
2021-10-01	58.66	60.75	58.32	60.56	89001
2021-10-04	60.63	61.79	60.54	61.52	62439
2021-10-05	61.52	61.69	59.46	61.25	59956
2021-10-06	61.06	62.25	58.99	60.98	38806
2021-10-07	61.44	62.33	61.44	61.73	86667
2021-10-08	61.70	61.70	59.80	61.30	44748
2021-10-11	61.51	62.08	60.55	60.94	110698
2021-10-12	60.90	61.08	60.54	60.90	38555
2021-10-13	60.79	61.53	59.86	61.53	56153
2021-10-14	62.12	62.41	57.63	62.28	50097
2021-10-15	62.93	64.61	61.58	62.47	60451
2021-10-18	62.22	62.64	62.03	62.21	32283
2021-10-19	62.49	63.09	62.24	62.66	39351
2021-10-20	62.68	63.57	62.56	63.52	42144
2021-10-21	63.40	63.82	63.18	63.40	35106
2021-10-22	63.46	64.61	63.32	64.35	30657
2021-10-25	64.75	64.97	64.28	64.66	27066
2021-10-26	64.97	65.43	64.10	64.35	52732
2021-10-27	63.66	64.38	63.10	63.43	122392
2021-10-28	61.06	63.55	60.58	61.11	86941
2021-10-29	61.27	62.14	60.88	61.25	67504
2021-11-01	61.76	62.53	61.18	62.03	105816
2021-11-02	61.93	62.48	61.53	61.96	87733
2021-11-03	61.77	64.47	61.77	64.23	67817
2021-11-04	64.12	64.37	63.08	63.58	45242
2021-11-05	64.19	66.02	63.50	65.97	69105
2021-11-08	66.21	66.73	65.45	66.35	40930
2021-11-09	66.10	66.66	65.35	66.52	34227
2021-11-10	66.75	67.25	66.68	67.02	48196
2021-11-11	66.86	67.40	66.86	67.21	28755
2021-11-12	67.11	67.11	64.49	65.72	33653
2021-11-15	66.04	66.04	65.33	65.94	29509
2021-11-16	65.73	65.79	65.11	65.64	59732
2021-11-17	65.30	65.34	64.45	65.34	34721
2021-11-18	65.15	65.75	65.07	65.19	57820
2021-11-19	64.58	65.08	64.23	64.40	36440
2021-11-22	64.89	66.25	64.56	64.82	45567
2021-11-23	65.13	65.25	64.20	65.25	60249
2021-11-24	64.86	67.08	64.86	66.84	87805
2021-11-26	64.97	64.97	61.49	62.00	47688
2021-11-29	62.81	63.74	60.77	60.77	65043
2021-11-30	60.13	61.03	58.68	59.83	105481
2021-12-01	61.11	62.36	60.01	60.02	77723
2021-12-02	60.73	62.53	60.70	62.22	37952
2021-12-03	62.50	62.50	60.79	61.09	41508
2021-12-06	61.99	63.38	61.51	62.71	41139
2021-12-07	63.30	63.30	61.29	61.64	47391
2021-12-08	62.08	62.56	61.23	62.43	39468
2021-12-09	62.14	62.62	61.70	61.81	38539
2021-12-10	62.28	62.28	60.86	61.64	27197
2021-12-13	61.25	62.25	61.02	61.69	45579
2021-12-14	61.50	62.65	61.11	62.04	61007
2021-12-15	61.87	62.90	61.67	62.15	51028
2021-12-16	62.88	63.31	61.89	62.25	44467
2021-12-17	62.38	62.68	60.36	60.79	214773
2021-12-20	59.92	59.92	58.41	58.69	117214
2021-12-21	59.24	60.50	59.24	60.17	57389
2021-12-22	60.27	61.19	59.69	61.17	46202
2021-12-23	61.59	62.60	61.23	61.66	31966
2021-12-27	61.94	63.28	61.11	63.02	54280
2021-12-28	62.85	63.80	62.22	63.37	37391
2021-12-29	63.50	63.81	62.82	63.69	26494
2021-12-30	63.70	64.26	63.11	63.40	44029
2021-12-31	63.50	63.94	63.50	63.88	18912
2022-01-03	64.17	65.90	63.12	64.63	64580
2022-01-04	64.92	66.57	64.92	65.16	38538
2022-01-05	65.20	66.58	64.78	65.09	42968
2022-01-06	65.29	67.02	65.26	66.93	32008
2022-01-07	67.02	67.24	65.63	65.76	54953
2022-01-10	65.99	65.99	64.81	65.09	41841
2022-01-11	65.00	65.00	63.84	64.42	82896
2022-01-12	64.40	65.00	63.30	63.39	81182
2022-01-13	63.71	64.33	63.45	63.85	40980
2022-01-14	63.12	64.96	62.68	64.95	66102
2022-01-18	64.63	65.08	63.90	64.16	38610
2022-01-19	64.20	64.62	62.54	62.82	55077
2022-01-20	62.75	64.06	61.71	61.75	45946
2022-01-21	61.21	62.96	61.21	61.37	60306
2022-01-24	60.71	62.69	60.32	62.50	77611
2022-01-25	61.91	62.58	60.49	62.39	58100
2022-01-26	63.12	64.23	60.87	61.78	91894
2022-01-27	61.42	62.72	58.72	59.17	48001
2022-01-28	59.44	60.14	57.77	59.32	55870
2022-01-31	58.80	59.66	58.39	59.58	58558
2022-02-01	59.43	59.92	57.91	59.59	50034
2022-02-02	59.42	59.48	57.85	58.13	54208
2022-02-03	58.00	58.85	57.53	58.45	60029
2022-02-04	58.75	59.23	58.21	59.00	57766
2022-02-07	58.96	59.24	58.03	58.44	29418
2022-02-08	58.51	59.22	57.90	58.65	55162
2022-02-09	58.68	58.68	56.50	56.72	60725
2022-02-10	56.72	57.08	55.53	56.09	65581
2022-02-11	55.86	56.80	55.15	55.62	52039
2022-02-14	56.08	56.49	54.59	54.91	41026
2022-02-15	55.49	56.48	55.26	55.84	85947
2022-02-16	55.54	55.89	55.19	55.76	32823
2022-02-17	55.23	56.80	54.50	54.51	34829
2022-02-18	54.38	55.70	54.04	55.05	44312
2022-02-22	55.05	55.68	54.34	55.29	40727
2022-02-23	55.55	55.55	53.70	53.87	54350
2022-02-24	52.86	54.37	51.59	53.17	48388
2022-02-25	53.48	54.46	53.48	53.97	41588
2022-02-28	53.19	53.65	53.09	53.47	71409
2022-03-01	53.08	53.08	50.83	51.35	96466
2022-03-02	51.55	53.94	51.42	53.36	77211
2022-03-03	53.73	53.73	52.44	52.90	38552
2022-03-04	52.36	52.58	51.51	52.19	42427
2022-03-07	52.19	52.50	51.08	51.17	54709
2022-03-08	51.39	51.98	50.85	51.01	50219
2022-03-09	52.16	52.37	51.35	51.56	42738
2022-03-10	50.88	51.79	50.88	51.66	38584
2022-03-11	51.88	52.60	51.33	51.45	51319
2022-03-14	51.81	53.85	51.45	53.70	58062
2022-03-15	54.01	54.01	53.38	53.75	58858
2022-03-16	54.17	55.46	54.11	55.43	61451
2022-03-17	55.00	55.16	54.10	54.81	48931
2022-03-18	54.16	54.71	52.70	54.66	154339
2022-03-21	54.43	54.88	53.90	54.24	50572
2022-03-22	54.66	55.42	54.26	54.96	37517
2022-03-23	54.54	54.54	53.45	53.53	27236
2022-03-24	53.67	54.04	53.18	53.86	29536
2022-03-25	53.77	54.92	52.96	54.24	48749
2022-03-28	53.95	53.95	52.79	53.19	41928
2022-03-29	53.93	54.27	53.36	53.78	47499
2022-03-30	53.65	54.72	52.75	52.90	55475
2022-03-31	52.98	55.95	52.72	52.90	59201
2022-04-01	53.09	53.65	52.75	53.40	67151
2022-04-04	53.34	54.01	52.64	53.66	49676
2022-04-05	53.51	54.39	53.28	53.49	58013
2022-04-06	53.55	53.97	53.08	53.26	51483
2022-04-07	53.00	53.12	52.13	52.49	72989
2022-04-08	52.31	53.03	52.13	52.59	49401
2022-04-11	52.24	53.26	51.94	52.80	64461
2022-04-12	52.97	53.82	52.29	52.31	83611
2022-04-13	52.27	52.92	51.92	52.59	53328
2022-04-14	52.74	52.80	51.67	52.16	49326
2022-04-18	51.66	53.78	51.66	53.47	113825
2022-04-19	53.39	54.53	53.39	54.49	50861
2022-04-20	54.27	55.94	54.27	55.76	45995
2022-04-21	56.26	57.59	55.77	57.19	120133
2022-04-22	56.74	57.05	54.45	54.56	61596
2022-04-25	54.41	54.95	53.52	54.78	65202
2022-04-26	54.17	55.07	53.30	53.41	69167
2022-04-27	52.86	54.13	52.49	53.39	80994
2022-04-28	53.47	53.47	52.19	52.86	71549
2022-04-29	52.92	53.13	52.06	52.28	69654
2022-05-02	52.35	53.76	51.98	52.88	81886
2022-05-03	52.54	53.68	52.52	53.34	55082
2022-05-04	53.38	54.90	53.16	54.83	64701
2022-05-05	54.34	54.72	53.46	54.46	66926
2022-05-06	54.10	54.13	53.24	54.13	56866
2022-05-09	53.62	55.19	53.52	54.92	75930
2022-05-10	55.11	56.37	53.50	54.96	79567
2022-05-11	54.61	55.50	54.25	54.69	57652
2022-05-12	54.74	54.80	53.84	54.71	63691
2022-05-13	54.92	55.30	53.74	53.84	73895
2022-05-16	53.94	54.39	52.10	52.26	91597
2022-05-17	53.07	53.43	52.85	53.29	58977
2022-05-18	52.73	53.68	52.43	53.14	61056
2022-05-19	52.87	53.64	51.90	52.55	79860
2022-05-20	52.91	53.10	52.16	53.06	84802
2022-05-23	53.70	56.39	53.54	56.18	130322
2022-05-24	56.24	57.20	55.19	57.19	124154
2022-05-25	57.19	57.96	56.64	57.23	76114
2022-05-26	57.69	58.59	57.69	57.92	81214
2022-05-27	57.64	58.91	57.64	58.86	51681
2022-05-31	58.54	59.30	58.05	59.00	120039
2022-06-01	59.03	60.17	58.53	59.94	102321
2022-06-02	59.62	60.61	59.49	60.58	77513
2022-06-03	60.67	61.01	60.32	60.62	53543
2022-06-06	61.10	61.10	59.14	59.22	84930
2022-06-07	58.68	59.07	58.20	58.77	74228
2022-06-08	58.28	58.49	58.00	58.04	69929
2022-06-09	58.00	59.46	57.87	57.89	114324
2022-06-10	57.14	57.53	56.29	57.44	66373
2022-06-13	56.75	57.27	55.55	56.81	88157
2022-06-14	56.60	57.42	56.22	56.87	87662
2022-06-15	57.24	58.62	56.42	57.78	111139
2022-06-16	57.04	58.25	56.22	57.81	150179
2022-06-17	57.90	59.83	57.90	59.57	398367
2022-06-21	60.18	60.63	59.75	60.35	122511
2022-06-22	60.13	61.21	60.13	60.48	175171
2022-06-23	60.91	60.91	58.12	58.57	123196
2022-06-24	59.02	60.43	57.97	58.06	834651
2022-06-27	58.67	60.25	58.67	59.48	126345
2022-06-28	59.65	59.99	58.89	59.48	73707
2022-06-29	59.33	59.79	58.93	59.31	96598
2022-06-30	58.80	60.06	58.29	59.82	113725
2022-07-01	59.55	60.55	58.68	60.54	80811
2022-07-05	59.91	61.99	59.39	61.99	93397
2022-07-06	61.71	62.50	61.12	62.34	75758
2022-07-07	62.80	63.26	62.65	62.82	67977
2022-07-08	63.00	63.36	62.41	62.86	93252
2022-07-11	62.35	62.86	62.16	62.37	38617
2022-07-12	61.58	62.90	61.58	61.81	59374
2022-07-13	61.81	61.81	60.16	60.29	120643
2022-07-14	59.82	60.47	58.57	59.38	89660
2022-07-15	59.99	61.04	59.91	60.78	100055
2022-07-18	61.15	61.68	60.68	60.99	67778
2022-07-19	61.64	62.43	61.15	62.07	76995
2022-07-20	61.62	62.03	61.10	61.68	84312
2022-07-21	61.51	61.82	60.59	61.74	58711
2022-07-22	61.94	62.48	61.11	62.39	65736
2022-07-25	62.55	63.41	62.55	63.22	39463
2022-07-26	63.30	65.95	63.30	65.85	79357
2022-07-27	65.72	68.58	65.72	68.04	120876
2022-07-28	68.70	69.55	68.21	68.61	126599
2022-07-29	68.50	69.63	68.49	69.15	99203
2022-08-01	68.82	70.30	67.80	69.61	162377
2022-08-02	69.29	69.46	67.99	67.99	82574
2022-08-03	68.39	68.48	67.56	67.72	55373
2022-08-04	67.46	67.92	67.28	67.46	42183
2022-08-05	67.45	68.76	67.45	68.31	36042
2022-08-08	68.53	68.94	67.77	67.92	71593
2022-08-09	67.65	69.17	67.65	69.17	47884
2022-08-10	69.27	70.18	68.12	69.66	45108
2022-08-11	70.00	70.41	69.13	70.03	43786
2022-08-12	70.00	71.76	69.78	71.75	66457
2022-08-15	71.44	72.15	69.76	72.00	58259
2022-08-16	71.92	72.77	71.84	71.96	52536
2022-08-17	71.90	71.96	71.19	71.96	71434
2022-08-18	71.98	72.24	71.28	71.45	53500
2022-08-19	70.94	70.94	69.63	70.59	87270
2022-08-22	70.33	70.33	69.07	69.40	50862
2022-08-23	69.40	69.57	68.59	68.61	45254
2022-08-24	68.72	68.73	68.13	68.65	28993
2022-08-25	68.55	69.60	68.55	69.60	44081
2022-08-26	69.68	69.68	68.26	68.26	37140
2022-08-29	68.17	68.17	66.53	66.56	48019
2022-08-30	66.77	66.92	66.17	66.59	39257
2022-08-31	66.77	66.90	65.98	66.26	112389
2022-09-01	66.15	66.97	65.25	66.20	52732
2022-09-02	66.77	67.13	65.12	65.60	43770
2022-09-06	66.06	66.50	65.30	66.15	77731
2022-09-07	66.12	67.30	65.78	67.30	57173
2022-09-08	66.80	67.95	66.78	67.58	47938
2022-09-09	67.96	68.56	67.49	68.22	36873
2022-09-12	68.48	69.39	68.45	69.39	36548
2022-09-13	68.22	68.99	67.17	67.34	60150
2022-09-14	67.39	67.86	67.12	67.76	61275
2022-09-15	67.83	68.82	67.79	68.36	65045
2022-09-16	67.38	68.09	67.04	67.78	259684
2022-09-19	67.42	69.03	67.42	68.91	54886
2022-09-20	68.60	69.89	68.60	69.69	46890
2022-09-21	69.60	70.68	69.40	69.47	62155
2022-09-22	69.49	69.49	68.19	68.88	41171
2022-09-23	68.16	68.42	67.41	68.18	55698
2022-09-26	68.16	69.10	68.01	68.62	50130
2022-09-27	68.89	69.07	67.58	68.17	55376
2022-09-28	68.38	69.97	67.92	69.64	76359
2022-09-29	69.09	69.21	68.04	68.52	66500
2022-09-30	68.55	69.52	68.01	68.01	86303
2022-10-03	68.70	68.98	67.91	68.85	68779
2022-10-04	69.42	70.68	69.00	70.33	98375
2022-10-05	69.78	70.68	69.41	70.16	47250
2022-10-06	70.03	70.14	69.46	69.98	39125
2022-10-07	69.72	70.76	68.58	69.00	47201
2022-10-10	68.95	70.48	68.74	70.03	38606
2022-10-11	70.06	70.45	69.49	70.22	46382
2022-10-12	70.23	70.23	69.19	69.24	60255
2022-10-13	68.52	71.33	68.02	70.90	113293
2022-10-14	70.90	71.78	70.82	71.42	50112
2022-10-17	72.16	73.10	72.07	73.03	62750
2022-10-18	73.83	74.06	71.82	72.22	71119
2022-10-19	71.71	72.61	71.20	72.42	60249
2022-10-20	72.64	72.93	69.92	70.67	57171
2022-10-21	71.08	72.63	71.05	72.13	68509
2022-10-24	72.15	73.43	71.89	72.80	46475
2022-10-25	72.52	74.17	72.14	73.25	66960
2022-10-26	73.50	74.95	71.61	73.44	77946
2022-10-27	74.44	76.49	74.26	75.04	75265
2022-10-28	75.56	78.71	74.78	78.44	108445
2022-10-31	77.84	78.57	77.36	78.19	140004
2022-11-01	78.26	78.35	77.47	77.87	75808
2022-11-02	77.43	77.43	74.51	74.77	107487
2022-11-03	74.16	74.16	73.47	73.52	85966
2022-11-04	73.84	74.94	73.33	74.87	77784
2022-11-07	75.07	75.60	74.42	74.67	69002
2022-11-08	74.66	74.80	73.33	73.82	52803
2022-11-09	73.25	74.02	72.98	73.57	45018
2022-11-10	74.57	76.42	72.83	75.55	118435
2022-11-11	75.45	75.91	73.17	73.21	65774
2022-11-14	73.23	74.61	73.21	73.90	51445
2022-11-15	74.30	75.22	73.91	74.92	71925
2022-11-16	75.00	75.25	74.08	74.46	58947
2022-11-17	74.20	74.77	73.35	74.35	37750
2022-11-18	75.25	75.25	73.71	73.80	78087
2022-11-21	73.70	74.78	73.70	74.71	61410
2022-11-22	75.00	75.25	74.52	74.95	63788
2022-11-23	74.73	75.24	74.17	74.33	47087
2022-11-25	74.49	75.43	74.49	75.40	20102
2022-11-28	75.21	75.40	73.95	74.39	50535
2022-11-29	74.18	74.72	73.56	73.56	46261
2022-11-30	73.86	75.01	72.07	74.02	175440
2022-12-01	74.52	74.77	73.60	74.08	48606
2022-12-02	73.60	74.31	73.52	74.15	35960
2022-12-05	73.68	73.77	70.48	71.11	45586
2022-12-06	71.07	71.55	70.82	71.00	52177
2022-12-07	71.12	71.90	70.49	71.00	46092
2022-12-08	70.96	72.25	70.50	70.99	66326
2022-12-09	70.81	71.95	70.49	71.41	45550
2022-12-12	71.80	73.14	70.95	72.61	54846
2022-12-13	73.57	73.70	71.33	72.22	81172
2022-12-14	70.40	71.39	67.01	67.01	149633
2022-12-15	66.51	67.01	64.39	65.09	100048
2022-12-16	64.54	66.08	64.54	64.86	289423
2022-12-19	64.90	65.30	63.29	64.12	121622
2022-12-20	64.47	65.01	63.61	63.61	66376
2022-12-21	64.21	65.48	63.81	65.40	72270
2022-12-22	65.26	65.26	64.11	64.45	43324
2022-12-23	64.43	65.44	64.43	64.96	39605
2022-12-27	65.18	65.18	64.00	64.41	56910
2022-12-28	64.66	65.56	63.78	65.20	52931
2022-12-29	65.25	65.72	64.81	65.72	47909
2022-12-30	65.12	65.68	64.26	64.98	71474
2023-01-03	65.13	65.52	63.01	63.45	78251
2023-01-04	63.87	64.01	62.00	62.25	61945
2023-01-05	61.97	61.97	60.71	61.30	53378
2023-01-06	61.61	63.00	61.59	62.96	92383
2023-01-09	63.05	64.00	62.11	62.38	62222
2023-01-10	62.35	63.98	61.89	63.40	48679
2023-01-11	63.67	63.67	62.03	62.75	92466
2023-01-12	63.06	63.61	62.55	62.88	43077
2023-01-13	62.41	62.93	61.19	62.33	72327
2023-01-17	62.39	63.20	61.38	62.69	50955
2023-01-18	62.55	62.55	60.63	60.80	44004
2023-01-19	60.68	61.80	59.85	60.41	53867
2023-01-20	61.29	62.02	60.36	60.98	70593
2023-01-23	60.65	61.16	59.86	60.59	58950
2023-01-24	60.64	60.85	59.79	59.87	25382
2023-01-25	60.86	63.42	60.34	61.89	81504
2023-01-26	60.42	62.00	57.78	58.43	96047
2023-01-27	58.06	58.93	57.61	58.58	73711
2023-01-30	58.51	59.46	57.63	57.89	78719
2023-01-31	58.00	60.02	58.00	59.96	76483
2023-02-01	59.75	60.63	59.23	59.89	77727
2023-02-02	59.93	62.08	59.82	61.94	69592
2023-02-03	61.69	63.16	60.96	63.04	56650
2023-02-06	62.27	62.64	60.80	61.15	82027
2023-02-07	60.84	62.02	60.39	62.00	64313
2023-02-08	61.53	61.79	60.46	60.92	47920
2023-02-09	60.98	61.44	60.16	60.62	48689
2023-02-10	60.45	60.80	59.67	60.16	70144
2023-02-13	60.40	60.76	60.22	60.76	64589
2023-02-14	60.59	60.89	59.03	59.14	64070
2023-02-15	58.80	59.59	58.37	59.30	63866
2023-02-16	58.81	59.19	58.17	58.57	56847
2023-02-17	59.08	60.22	59.03	60.02	63931
2023-02-21	59.52	59.52	58.46	59.06	63311
2023-02-22	59.04	59.44	58.51	58.76	66683
2023-02-23	58.92	59.16	58.42	58.94	50196
2023-02-24	58.61	58.73	58.00	58.45	62341
2023-02-27	58.74	59.23	57.66	57.88	68186
2023-02-28	57.90	59.05	57.90	58.53	100588
2023-03-01	58.14	58.63	57.49	57.90	59668
2023-03-02	57.31	57.62	56.52	57.54	49928
2023-03-03	57.61	58.18	56.69	57.90	64921
2023-03-06	57.86	58.81	57.81	58.63	81277
2023-03-07	58.47	58.47	57.05	57.66	63889
2023-03-08	57.65	58.18	56.37	56.53	90340
2023-03-09	56.48	56.48	53.67	53.80	98673
2023-03-10	52.97	54.48	51.86	53.61	111765
2023-03-13	52.49	53.48	49.54	51.12	279322
2023-03-14	53.69	55.34	52.04	52.36	255539
2023-03-15	51.27	53.21	51.05	53.07	156611
2023-03-16	52.51	55.14	51.59	54.63	168768
2023-03-17	53.29	54.17	50.90	52.28	903355
2023-03-20	52.74	53.79	52.50	52.94	121931
2023-03-21	53.73	54.72	53.62	54.31	107001
2023-03-22	54.25	54.65	52.62	52.79	93567
2023-03-23	53.22	53.22	51.71	52.37	81306
2023-03-24	51.92	53.49	51.80	53.33	86630
2023-03-27	54.07	54.59	53.31	54.36	76811
2023-03-28	54.27	54.64	53.68	54.30	97278
2023-03-29	54.38	54.38	53.12	54.01	109102
2023-03-30	54.17	54.45	53.08	53.94	194765
2023-03-31	54.09	55.38	53.88	55.14	217595
2023-04-03	54.98	56.00	54.44	54.55	162978
2023-04-04	54.55	54.69	53.22	54.14	118209
2023-04-05	53.54	54.54	53.26	53.46	130307
2023-04-06	53.53	53.53	52.76	52.87	75785
2023-04-10	52.53	53.11	52.11	52.54	109994
2023-04-11	52.63	52.65	51.81	51.99	66353
2023-04-12	52.09	52.30	51.35	51.77	56975
2023-04-13	51.51	52.02	51.07	51.79	73002
2023-04-14	52.28	52.57	51.23	51.68	115648
2023-04-17	51.43	51.95	51.09	51.74	93305
2023-04-18	51.73	51.73	48.65	48.87	100830
2023-04-19	49.36	50.53	49.03	50.18	82853
2023-04-20	49.84	50.63	49.65	50.60	80359
2023-04-21	50.39	50.76	49.65	50.15	55345
2023-04-24	50.09	50.52	49.16	49.32	59347
2023-04-25	49.10	49.10	47.55	47.69	61864
2023-04-26	48.00	49.35	47.65	48.91	96829
2023-04-27	49.30	49.83	49.04	49.68	58767
2023-04-28	49.54	50.08	48.48	48.60	92602
2023-05-01	48.53	48.83	47.53	48.31	71700
2023-05-02	48.06	49.26	45.41	45.75	103180
2023-05-03	45.94	46.84	45.54	45.69	108551
2023-05-04	45.17	45.95	42.59	44.20	148212
2023-05-05	45.17	46.24	44.83	45.42	86494
2023-05-08	45.94	46.09	44.11	44.11	78968
2023-05-09	44.01	44.10	43.02	43.80	69742
2023-05-10	44.37	46.52	43.34	43.45	115570
2023-05-11	43.16	43.55	42.32	42.52	250877
2023-05-12	42.75	43.10	41.74	41.99	188585
2023-05-15	42.29	43.42	41.96	42.00	103017
2023-05-16	42.23	42.83	41.71	41.71	125577
2023-05-17	42.29	44.56	42.27	44.21	112565
2023-05-18	44.24	44.24	43.36	43.53	110584
2023-05-19	44.15	44.76	42.03	42.50	179173
2023-05-22	42.91	43.92	42.37	43.80	230224
2023-05-23	43.90	45.13	42.95	43.40	326293
2023-05-24	43.37	43.90	41.61	43.08	181105
2023-05-25	43.02	43.64	42.11	42.58	94616
2023-05-26	42.54	43.58	42.46	43.05	109220
2023-05-30	43.19	43.22	42.42	43.00	77051
2023-05-31	42.94	42.94	41.86	41.90	123773
2023-06-01	42.07	42.84	41.75	42.44	71714
2023-06-02	42.97	46.69	42.55	46.56	115186
2023-06-05	46.37	46.37	44.72	45.20	95446
2023-06-06	45.33	48.48	45.33	47.01	131164
2023-06-07	47.45	49.59	47.06	48.84	148425
2023-06-08	48.49	48.77	46.82	47.59	120030
2023-06-09	47.35	47.64	46.16	46.52	137909
2023-06-12	46.81	48.04	46.08	46.64	111033
2023-06-13	46.93	48.61	46.93	48.39	175560
2023-06-14	48.34	49.13	47.18	47.61	114140
2023-06-15	47.19	48.59	47.19	48.44	97400
2023-06-16	48.57	48.57	47.08	48.01	469510
2023-06-20	47.86	47.86	46.68	46.97	69774
2023-06-21	46.71	46.71	45.99	46.07	57293
2023-06-22	45.87	45.87	44.37	44.52	78930
2023-06-23	43.88	45.30	43.61	44.50	332447
2023-06-26	44.53	45.69	44.31	44.35	93414
2023-06-27	44.76	45.66	43.95	45.33	82369
2023-06-28	45.32	45.67	44.75	45.42	73441
2023-06-29	45.94	46.99	45.71	46.71	75411
2023-06-30	47.04	47.29	45.28	45.37	101925
2023-07-03	45.37	46.49	45.37	46.21	57421
2023-07-05	46.05	46.21	44.98	45.55	63469
2023-07-06	45.00	45.07	43.74	44.46	66349
2023-07-07	44.28	45.30	44.28	44.82	58223
2023-07-10	44.66	45.45	44.05	44.11	124321
2023-07-11	44.40	44.48	43.56	44.09	125550
2023-07-12	45.00	45.47	44.28	44.41	99114
2023-07-13	44.60	45.38	44.45	44.90	86859
2023-07-14	45.00	45.00	43.84	43.98	96259
2023-07-17	43.77	44.72	43.77	44.10	107163
2023-07-18	44.15	46.85	44.15	46.58	188598
2023-07-19	46.61	47.97	46.32	47.38	84492
2023-07-20	47.53	47.58	46.38	47.18	157305
2023-07-21	47.49	47.59	46.75	47.48	88088
2023-07-24	47.57	48.98	47.57	48.71	68238
2023-07-25	48.70	48.78	47.64	47.76	91908
2023-07-26	47.82	50.92	47.82	50.21	110579
2023-07-27	50.76	50.76	48.19	48.68	107262
2023-07-28	48.85	49.55	47.83	48.05	64872
2023-07-31	48.02	48.62	47.31	47.81	67832
2023-08-01	47.56	47.56	46.61	47.25	108573
2023-08-02	46.63	47.42	46.46	46.98	60397
2023-08-03	46.98	47.92	46.72	47.51	68837
2023-08-04	47.37	48.06	47.32	47.87	43133
2023-08-07	47.83	50.08	47.83	49.98	81149
2023-08-08	48.87	48.87	47.63	48.78	49062
2023-08-09	48.50	49.13	48.36	48.94	61173
2023-08-10	48.93	49.50	48.81	49.10	100550
2023-08-11	48.82	49.54	47.66	49.49	57855
2023-08-14	49.13	49.13	48.40	48.52	46489
2023-08-15	47.89	48.08	46.68	46.91	76138
2023-08-16	47.13	47.66	46.93	47.39	119501
2023-08-17	47.34	47.76	47.00	47.40	81306
2023-08-18	46.94	48.04	46.94	47.63	66075
2023-08-21	47.58	47.58	46.62	46.79	74181
2023-08-22	46.62	46.79	45.05	45.18	104724
2023-08-23	45.14	45.44	44.72	44.88	107945
2023-08-24	44.88	45.76	44.71	45.23	71290
2023-08-25	45.35	45.92	44.69	44.85	49767
2023-08-28	44.98	45.43	44.90	45.20	40771
2023-08-29	45.15	45.48	45.01	45.35	50575
2023-08-30	45.28	45.35	44.80	44.88	45632
2023-08-31	44.82	46.07	44.82	45.80	88728
2023-09-01	45.95	46.89	45.95	46.55	61436
2023-09-05	46.27	46.27	45.09	45.42	101312
2023-09-06	45.43	45.71	44.48	44.49	79510
2023-09-07	44.01	44.46	43.78	43.80	67526
2023-09-08	43.97	43.97	43.15	43.40	97209
2023-09-11	42.73	42.73	42.73	42.73	13233
2023-09-12	42.50	43.05	42.39	42.58	95595
2023-09-13	42.60	42.76	42.00	42.40	83045
2023-09-14	42.68	44.70	42.68	44.59	148183
2023-09-15	44.33	44.64	42.90	43.13	354183
2023-09-18	43.19	43.19	41.72	41.76	67179
2023-09-19	41.84	41.87	40.94	41.53	68273
2023-09-20	41.83	42.18	41.72	41.90	82445
2023-09-21	41.49	41.77	41.05	41.07	74300
2023-09-22	41.17	41.17	40.01	40.63	68640
2023-09-25	40.55	41.11	40.36	40.65	43320
2023-09-26	40.39	40.85	39.78	39.82	64821
2023-09-27	39.82	39.84	38.59	38.92	84300
2023-09-28	39.01	39.77	38.96	39.27	90133
2023-09-29	39.55	39.94	38.97	39.29	93443
2023-10-02	39.29	39.72	38.77	38.95	84451
2023-10-03	38.84	39.13	38.34	38.88	69948
2023-10-04	38.90	39.27	38.41	39.23	53387
2023-10-05	39.17	40.25	39.17	40.21	91998
2023-10-06	39.86	40.56	39.23	40.25	122875
2023-10-09	39.88	41.06	39.88	40.83	51046
2023-10-10	41.00	41.54	40.53	40.59	58607
2023-10-11	40.68	41.11	40.35	40.47	52304
2023-10-12	40.36	40.36	39.54	39.85	36083
2023-10-13	40.28	40.28	39.61	39.76	72236
2023-10-16	39.83	40.41	39.83	40.24	61475
2023-10-17	39.96	41.86	39.96	40.97	93292
2023-10-18	40.75	40.75	39.66	39.71	64078
2023-10-19	39.52	40.39	39.46	40.05	90416
2023-10-20	40.12	40.12	38.71	39.08	88972
2023-10-23	39.00	39.63	38.72	38.78	55249
2023-10-24	38.84	39.34	37.83	38.30	60207
2023-10-25	38.33	39.36	36.93	38.10	73406
2023-10-26	37.88	39.36	37.51	39.30	97743
2023-10-27	39.20	39.20	37.81	38.64	48300
2023-10-30	38.85	39.68	38.49	38.91	48546
2023-10-31	38.79	39.22	38.40	39.11	56223
2023-11-01	39.02	39.27	38.51	39.08	79057
2023-11-02	39.37	40.64	39.37	40.59	54735
2023-11-03	41.75	43.11	41.65	42.77	100725
2023-11-06	42.80	45.72	42.16	44.02	313710
2023-11-07	43.67	44.58	42.60	43.22	87416
2023-11-08	43.38	43.38	42.78	43.21	66451
2023-11-09	43.17	43.56	42.44	42.99	108617
2023-11-10	43.20	43.47	42.64	43.24	72727
2023-11-13	42.78	44.18	42.73	44.06	68487
2023-11-14	45.56	47.33	45.32	47.16	118613
2023-11-15	47.33	47.98	45.43	46.79	92990
2023-11-16	46.50	47.05	45.76	46.83	72946
2023-11-17	47.35	47.35	46.09	46.53	103018
2023-11-20	46.69	47.14	45.74	46.49	101374
2023-11-21	46.42	46.60	45.82	46.07	65978
2023-11-22	46.58	46.73	46.00	46.32	56349
2023-11-24	46.54	46.75	45.91	46.20	31156
2023-11-27	46.00	46.37	45.39	45.39	83016
2023-11-28	45.40	45.76	44.35	44.57	47548
2023-11-29	44.77	45.70	44.72	44.89	56213
2023-11-30	45.04	45.04	43.80	44.12	150460
2023-12-01	44.27	46.74	44.18	46.65	91873
2023-12-04	46.49	47.60	46.49	47.39	72647
2023-12-05	47.00	47.20	46.63	47.03	49242
2023-12-06	47.55	48.68	46.95	47.08	62272
2023-12-07	47.36	48.36	46.27	48.31	58408
2023-12-08	48.12	49.11	47.35	48.47	64066
2023-12-11	48.30	48.81	47.96	48.68	69559
2023-12-12	48.65	48.75	47.82	47.92	39439
2023-12-13	47.90	50.95	47.80	50.87	121698
2023-12-14	52.00	53.05	51.20	51.81	124039
2023-12-15	52.30	52.30	50.73	50.81	229626
2023-12-18	51.21	51.45	50.37	50.47	73852
2023-12-19	50.80	51.74	50.80	51.17	79850
2023-12-20	51.22	52.49	50.60	50.71	67899
2023-12-21	50.96	51.63	50.43	50.74	74308
2023-12-22	51.08	51.71	50.59	51.27	66163
2023-12-26	51.70	52.26	51.06	52.14	59100
2023-12-27	52.06	52.53	51.83	52.10	49378
2023-12-28	52.16	52.41	51.79	51.91	53904
2023-12-29	52.05	52.88	51.45	51.49	75413
2024-01-02	51.13	53.15	50.94	52.33	82341
2024-01-03	52.16	52.84	49.76	49.93	104940
2024-01-04	50.01	50.76	49.60	50.15	74233
2024-01-05	49.79	50.81	49.21	49.93	69076
2024-01-08	49.68	50.25	48.87	49.87	78341
2024-01-09	49.18	49.64	48.69	49.25	60919
2024-01-10	48.94	49.61	48.51	49.61	59412
2024-01-11	49.38	49.38	48.20	48.80	54762
2024-01-12	49.40	49.40	48.25	48.58	48002
2024-01-16	47.97	48.26	47.50	47.69	46471
2024-01-17	46.97	47.83	46.97	47.60	58631
2024-01-18	47.67	47.93	47.19	47.78	40296
2024-01-19	48.06	49.10	47.40	49.02	85996
2024-01-22	49.54	50.45	49.47	50.40	53945
2024-01-23	50.94	51.10	49.60	49.95	60782
2024-01-24	49.21	50.21	47.85	48.17	91874
2024-01-25	49.65	51.40	49.02	51.40	91222
2024-01-26	51.50	52.17	50.70	51.13	58100
2024-01-29	51.28	52.65	51.28	52.61	58085
2024-01-30	52.38	53.00	52.35	52.74	52846
2024-01-31	52.15	52.40	49.72	49.72	83219
2024-02-01	49.85	50.03	47.38	48.95	73533
2024-02-02	48.04	49.51	47.91	48.78	87510
2024-02-05	48.13	48.41	47.17	47.64	55554
2024-02-06	47.64	50.76	46.18	46.54	96423
2024-02-07	46.68	51.35	45.04	46.12	70539
2024-02-08	45.74	46.26	44.91	45.76	59896
2024-02-09	45.98	46.86	45.04	46.85	45771
2024-02-12	46.87	48.57	46.87	47.95	74355
2024-02-13	45.59	46.00	45.08	45.38	122826
2024-02-14	45.18	46.29	44.99	46.14	82230
2024-02-15	46.67	48.82	46.67	48.57	100288
2024-02-16	48.17	48.71	47.27	47.90	91227
2024-02-20	47.16	48.18	46.72	47.26	57026
2024-02-21	47.07	47.21	46.12	46.24	52162
2024-02-22	45.97	46.16	45.14	45.91	70027
2024-02-23	46.02	46.28	45.61	46.00	37449
2024-02-26	45.65	46.18	45.47	45.58	37363
2024-02-27	45.97	46.00	45.29	45.45	42569
2024-02-28	45.13	45.58	44.85	45.15	43956
2024-02-29	46.03	46.58	45.35	45.81	62588
2024-03-01	45.79	45.79	44.34	45.12	54395
2024-03-04	45.44	46.00	44.94	45.30	61579
2024-03-05	45.06	46.79	45.06	46.28	84229
2024-03-06	46.07	47.19	45.57	46.31	91952
2024-03-07	46.97	47.40	46.31	46.75	53983
2024-03-08	47.20	47.84	46.30	46.34	60472
2024-03-11	46.32	46.63	45.56	45.57	67709
2024-03-12	45.57	45.65	44.26	44.68	90827
2024-03-13	44.84	45.25	44.07	44.44	83275
2024-03-14	44.19	44.20	42.96	43.24	85991
2024-03-15	42.82	43.95	42.61	43.77	199275
2024-03-18	43.65	43.67	42.90	42.95	77959
2024-03-19	43.02	44.02	42.97	43.85	97651
2024-03-20	43.62	46.55	43.31	45.93	133649
2024-03-21	45.93	47.09	45.70	46.63	146091
2024-03-22	46.77	46.77	45.26	45.33	82953
2024-03-25	45.58	46.38	44.86	44.89	49867
2024-03-26	45.02	45.46	44.78	45.12	57739
2024-03-27	45.07	47.17	45.07	47.17	77064
2024-03-28	47.33	49.06	46.72	48.91	190545
2024-04-01	48.74	48.74	47.41	47.73	108570
2024-04-02	47.09	47.73	46.21	46.57	107109
2024-04-03	46.17	46.83	45.98	46.51	62376
2024-04-04	47.23	47.74	46.48	46.82	87220
2024-04-05	46.59	47.15	45.98	46.16	75155
2024-04-08	46.25	46.81	46.02	46.72	53828
2024-04-09	46.88	47.36	46.60	47.07	82509
2024-04-10	45.91	45.91	43.65	44.10	98751
2024-04-11	44.21	44.49	43.78	44.21	61832
2024-04-12	43.72	44.12	43.57	43.94	51046
2024-04-15	44.32	44.66	43.51	43.87	54306
2024-04-16	43.31	43.82	42.54	43.00	98087
2024-04-17	43.39	43.66	42.35	42.35	124908
2024-04-18	42.50	43.37	42.38	42.98	129385
2024-04-19	42.87	45.30	42.78	45.29	100947
2024-04-22	45.25	45.60	44.79	44.90	70925
2024-04-23	44.79	46.10	44.79	45.69	83525
2024-04-24	45.40	48.17	45.40	48.11	114323
2024-04-25	48.08	48.09	45.94	46.18	131006
2024-04-26	46.31	46.79	45.46	46.15	87414
2024-04-29	46.21	46.36	45.15	45.46	71090
2024-04-30	45.00	45.53	44.46	44.55	101349
2024-05-01	44.93	46.54	44.32	45.99	84386
2024-05-02	46.32	46.71	46.02	46.63	63367
2024-05-03	47.10	47.78	46.74	46.97	41610
2024-05-06	47.05	47.68	46.75	46.77	68325
2024-05-07	47.07	47.44	46.59	46.64	56651
2024-05-08	46.45	47.42	46.30	47.34	40786
2024-05-09	47.49	48.36	47.47	48.29	78897
2024-05-10	48.36	48.56	47.76	48.14	50334
2024-05-13	48.70	48.75	47.56	47.65	43695
2024-05-14	48.22	48.71	47.73	48.19	44076
2024-05-15	48.72	49.01	48.44	49.00	52239
2024-05-16	48.65	49.20	48.65	49.07	49441
2024-05-17	49.26	49.84	48.87	49.53	57400
2024-05-20	49.38	49.66	48.27	48.27	54371
2024-05-21	48.35	48.96	48.35	48.89	54964
2024-05-22	48.86	48.97	47.49	47.67	73599
2024-05-23	47.77	47.77	46.16	46.44	65081
2024-05-24	46.76	46.82	46.21	46.70	59167
2024-05-28	46.68	46.86	45.59	45.70	74937
2024-05-29	44.84	45.14	44.36	44.83	77003
2024-05-30	45.53	46.45	45.34	46.43	60907
2024-05-31	46.66	47.64	46.32	46.85	54698
2024-06-03	46.97	47.08	45.68	45.69	42387
2024-06-04	45.18	45.62	45.01	45.43	43421
2024-06-05	45.69	46.15	45.26	45.95	50528
2024-06-06	45.75	46.11	45.50	46.03	49004
2024-06-07	45.39	46.08	45.39	45.96	47987
2024-06-10	45.50	46.00	45.26	45.88	88242
2024-06-11	45.45	46.58	45.30	46.11	100355
2024-06-12	47.20	49.09	47.20	48.10	89047
2024-06-13	47.96	48.26	47.48	48.21	63214
2024-06-14	47.45	47.86	46.70	47.46	65479
2024-06-17	46.95	47.98	46.59	47.93	47074
2024-06-18	47.53	48.56	47.53	48.10	45749
2024-06-20	47.66	48.20	47.40	47.56	43954
2024-06-21	47.90	47.95	47.15	47.20	150088
2024-06-24	47.25	48.52	47.02	48.01	57405
2024-06-25	47.70	48.14	47.17	47.28	42492
2024-06-26	46.74	48.16	46.70	47.86	70866
2024-06-27	47.60	49.22	47.60	49.18	60110
2024-06-28	49.59	50.85	49.31	49.67	1051403
2024-07-01	49.54	50.18	48.69	49.25	105725
2024-07-02	48.98	50.55	48.98	50.46	72689
2024-07-03	50.53	50.54	49.26	49.27	50982
2024-07-05	49.13	49.67	48.41	48.52	69690
2024-07-08	49.10	49.70	48.40	48.58	76106
2024-07-09	48.45	48.83	47.96	48.82	72725
2024-07-10	49.01	50.11	48.86	50.08	63690
2024-07-11	51.24	52.95	50.45	52.53	98508
2024-07-12	53.00	53.63	51.86	51.93	82914
2024-07-15	52.50	54.67	52.30	53.89	149840
2024-07-16	54.56	57.24	54.56	57.24	167700
2024-07-17	56.51	58.67	56.51	58.15	139291
2024-07-18	57.44	58.53	56.43	56.45	90590
2024-07-19	56.45	57.31	55.30	55.59	128697
2024-07-22	55.40	57.73	54.75	57.51	110425
2024-07-23	56.99	59.49	56.99	58.82	99495
2024-07-24	60.00	63.27	60.00	61.38	259445
2024-07-25	61.82	64.51	60.70	63.60	192926
2024-07-26	63.87	64.12	61.57	63.27	157649
2024-07-29	63.45	63.62	61.24	61.26	141527
2024-07-30	61.63	62.56	61.25	62.51	71357
2024-07-31	62.47	64.25	61.43	62.22	113214
2024-08-01	62.10	62.32	58.69	59.38	97023
2024-08-02	56.71	58.41	56.44	58.03	84400
2024-08-05	54.85	57.26	53.24	55.88	116263
2024-08-06	55.78	55.97	54.92	55.18	59468
2024-08-07	56.27	56.27	54.52	54.96	56626
2024-08-08	55.86	55.88	54.92	55.61	45217
2024-08-09	55.49	55.58	54.65	55.27	65402
2024-08-12	55.67	56.03	54.10	54.16	48970
2024-08-13	54.88	55.28	53.21	55.03	71463
2024-08-14	55.44	55.44	54.08	54.42	46483
2024-08-15	55.79	56.92	55.53	55.97	85156
2024-08-16	55.90	57.28	55.90	57.03	56937
2024-08-19	57.20	57.49	56.50	57.34	35011
2024-08-20	57.17	57.63	55.90	56.06	78078
2024-08-21	56.71	57.25	56.07	57.23	45932
2024-08-22	56.94	57.58	56.80	57.10	28311
2024-08-23	57.50	61.40	57.39	60.27	97821
2024-08-26	61.22	61.22	59.81	59.85	64485
2024-08-27	59.60	59.65	58.60	59.51	51911
2024-08-28	59.14	60.49	58.77	59.87	35105
2024-08-29	60.50	60.62	59.51	60.12	46817
2024-08-30	60.41	60.80	59.37	60.60	41944
2024-09-03	59.73	61.03	59.30	60.07	59378
2024-09-04	59.45	59.94	58.73	59.31	39822
2024-09-05	59.63	59.68	58.48	58.78	49517
2024-09-06	59.14	59.29	57.55	57.67	44340
2024-09-09	57.65	58.20	57.20	57.70	72747
2024-09-10	57.68	59.01	56.86	58.84	42309
2024-09-11	58.16	58.16	56.35	57.85	65374
2024-09-12	58.24	58.47	57.22	58.41	52462
2024-09-13	59.25	60.07	58.52	59.91	65887
2024-09-16	59.77	60.52	58.30	60.42	62811
2024-09-17	61.22	61.86	60.04	61.19	84887
2024-09-18	61.48	64.27	60.50	62.57	150215
2024-09-19	64.06	64.79	62.19	64.71	1489203
2024-09-20	64.96	65.00	63.04	63.66	455602
2024-09-23	63.70	64.00	62.42	63.04	111158
2024-09-24	62.94	62.94	61.82	61.87	143386
2024-09-25	61.90	62.00	61.01	61.65	159062
2024-09-26	62.40	62.40	60.56	61.04	163170
2024-09-27	61.60	62.04	60.79	60.95	112868
2024-09-30	60.65	62.34	60.65	61.99	112717
2024-10-01	61.87	61.90	60.00	60.19	161356
2024-10-02	60.10	61.06	58.84	59.02	328809
2024-10-03	59.65	59.93	57.12	58.22	321602
2024-10-04	59.33	59.79	58.50	59.37	194896
2024-10-07	59.18	59.82	58.85	59.71	168576
2024-10-08	59.98	60.75	59.98	60.30	115710
2024-10-09	60.32	61.43	60.32	61.29	93268
2024-10-10	60.88	61.47	60.20	60.65	168257
2024-10-11	60.92	63.93	60.92	63.67	138125
2024-10-14	63.61	64.41	61.27	64.06	78422
2024-10-15	64.44	66.75	64.12	65.06	116844
2024-10-16	65.85	67.12	65.48	66.15	121006
2024-10-17	66.40	66.87	65.59	66.09	92360
2024-10-18	66.28	67.05	65.18	65.67	122505
2024-10-21	65.67	65.67	63.25	64.04	1425463
2024-10-22	63.73	64.81	63.37	64.73	116691
2024-10-23	64.37	66.42	64.37	65.95	103917
2024-10-24	66.05	66.75	64.97	66.51	142247
2024-10-25	66.91	66.91	64.62	64.68	96775
2024-10-28	65.48	67.09	65.35	66.90	118108
2024-10-29	66.30	66.84	65.81	65.93	74399
2024-10-30	65.57	67.72	65.39	65.43	103078
2024-10-31	65.55	66.06	64.41	64.48	82459
2024-11-01	65.11	65.44	64.18	64.51	150362
2024-11-04	65.68	65.68	63.32	64.27	100829
2024-11-05	64.54	67.23	64.54	67.19	119653
2024-11-06	72.05	76.37	72.05	74.85	398014
2024-11-07	74.10	74.10	71.87	72.19	150448
2024-11-08	72.80	73.98	72.63	73.62	91597
2024-11-11	74.00	77.22	73.86	76.87	195587
2024-11-12	76.10	77.82	75.02	75.47	185371
2024-11-13	76.35	77.45	74.53	75.21	159494
2024-11-14	75.69	75.69	73.52	74.43	110657
2024-11-15	74.74	74.83	72.66	73.25	94723
2024-11-18	73.43	75.17	73.01	73.38	94323
2024-11-19	72.50	73.80	72.45	73.39	92903
2024-11-20	73.40	73.66	72.05	73.28	59881
2024-11-21	73.76	75.18	73.34	73.80	71773
2024-11-22	74.26	76.21	73.42	76.11	127187
2024-11-25	77.05	79.70	76.50	77.42	144818
2024-11-26	76.85	78.36	76.22	77.77	127472
2024-11-27	78.50	79.79	76.87	76.87	87462
2024-11-29	77.82	77.99	75.37	76.12	72180
2024-12-02	75.93	77.83	75.35	76.80	112384
2024-12-03	76.83	77.78	76.68	77.39	98315
2024-12-04	77.64	78.63	77.17	78.62	93831
2024-12-05	78.89	79.62	78.13	78.59	86900
2024-12-06	79.27	79.27	77.49	77.82	74816
2024-12-09	77.84	78.66	76.41	76.48	127000
2024-12-10	76.32	78.54	75.20	77.31	79305
2024-12-11	78.16	79.20	77.22	77.93	83471
2024-12-12	77.75	78.25	76.00	77.28	132053
2024-12-13	77.01	77.97	76.16	77.62	82007
2024-12-16	77.36	77.76	76.49	77.65	66438
2024-12-17	77.31	77.54	75.79	76.17	73459
2024-12-18	76.85	76.85	71.02	71.77	115364
2024-12-19	72.39	74.96	70.95	72.17	105222
2024-12-20	71.49	73.89	71.49	72.72	352150
2024-12-23	72.21	72.85	71.43	72.80	88054
2024-12-24	72.89	73.97	71.71	72.46	49978
2024-12-26	72.15	73.27	71.31	73.13	55020
2024-12-27	72.58	73.28	70.92	71.69	1248920
2024-12-30	71.49	72.52	70.94	72.05	79066
2024-12-31	72.67	73.01	71.45	71.61	67020
2025-01-02	72.10	72.86	69.68	70.32	115353
2025-01-03	70.53	71.10	69.10	70.88	132539
2025-01-06	70.98	72.12	70.05	70.20	91834
2025-01-07	70.35	70.88	68.72	69.75	120481
2025-01-08	69.34	70.00	69.02	69.55	103814
2025-01-10	67.98	68.21	65.82	66.59	144721
2025-01-13	65.83	69.50	65.83	67.99	123271
2025-01-14	68.49	70.87	68.49	70.75	95469
2025-01-15	73.41	73.41	71.37	72.77	156902
2025-01-16	72.44	73.32	70.92	71.70	96446
2025-01-17	72.17	73.31	71.62	73.12	84200
2025-01-21	73.60	75.06	73.20	73.77	87766
2025-01-22	73.09	75.56	73.09	74.06	133925
2025-01-23	73.35	74.24	72.28	74.13	148566
2025-01-24	74.16	75.44	73.40	75.00	97954
2025-01-27	74.96	76.79	74.70	75.03	124823
2025-01-28	75.05	76.07	73.33	75.28	116125
2025-01-29	74.81	75.69	73.03	75.20	110972
2025-01-30	75.95	76.29	74.09	74.36	1232640
2025-01-31	74.36	74.85	73.10	73.71	93526
2025-02-03	72.03	73.55	71.39	72.88	135545
2025-02-04	72.70	74.96	72.70	74.85	182168
2025-02-05	75.30	76.81	75.02	76.77	78425
2025-02-06	77.00	77.81	76.32	77.50	73521
2025-02-07	77.43	77.80	74.73	76.16	85881
2025-02-10	76.28	77.07	74.74	75.21	74125
2025-02-11	75.60	77.68	74.25	77.68	76997
2025-02-12	76.19	76.40	74.69	74.69	65812
2025-02-13	75.26	75.41	74.21	75.41	61007
2025-02-14	75.80	76.49	74.85	75.22	57747
2025-02-18	75.06	75.49	73.73	75.39	69231
2025-02-19	74.61	75.97	74.20	75.43	129313
2025-02-20	75.05	75.42	73.90	74.80	77427
2025-02-21	75.37	75.90	72.94	72.94	112387
2025-02-24	73.62	74.41	72.10	72.41	77530
2025-02-25	72.81	73.38	71.04	71.31	310373
2025-02-26	71.40	72.39	70.45	70.81	143759
2025-02-27	70.72	71.78	70.51	71.22	105622
2025-02-28	71.87	72.95	71.50	72.86	154933
2025-03-03	72.89	74.61	72.66	73.68	123964
2025-03-04	72.85	72.85	70.65	70.86	84223
2025-03-05	70.87	71.50	69.38	70.20	70637
2025-03-06	69.22	69.50	67.83	69.36	83601
2025-03-07	69.54	69.77	68.09	69.30	56050
2025-03-10	68.35	69.02	66.66	67.08	92215
2025-03-11	67.52	68.25	66.47	67.21	105156
2025-03-12	67.73	68.49	66.67	67.72	90440
2025-03-13	67.95	68.51	67.08	67.20	45888
2025-03-14	67.60	68.64	67.43	68.54	77658
2025-03-17	68.23	69.39	68.14	69.12	100662
2025-03-18	68.66	69.76	68.54	69.69	75292
2025-03-19	69.85	70.76	68.91	69.55	102415
2025-03-20	69.05	69.63	68.55	68.80	69445
2025-03-21	68.54	69.10	67.83	69.07	217360
2025-03-24	70.00	70.99	68.77	70.66	97990
2025-03-25	70.75	70.75	69.61	70.02	88140
2025-03-26	69.55	71.23	69.52	70.10	81753
2025-03-27	70.16	71.71	69.78	69.84	95602
2025-03-28	69.75	69.75	67.94	68.43	81548
2025-03-31	68.35	69.52	67.60	69.06	193877
2025-04-01	68.70	69.68	68.09	68.94	148599
2025-04-02	68.24	69.53	68.18	69.12	118763
2025-04-03	66.01	66.22	64.64	64.85	179794
2025-04-04	62.60	63.94	61.18	63.06	131813
2025-04-07	61.50	65.04	60.75	63.85	104868
2025-04-08	66.08	66.08	62.33	63.77	96035
2025-04-09	63.20	68.52	62.00	67.31	117219
2025-04-10	65.77	66.41	62.36	63.94	130958
2025-04-11	63.72	65.94	62.74	63.93	100573
2025-04-14	64.27	65.61	63.01	64.88	89844
2025-04-15	65.01	66.93	65.01	66.42	96041
2025-04-16	66.50	67.24	65.75	67.05	100618
2025-04-17	67.04	68.80	67.04	67.44	103699
2025-04-21	66.67	68.27	66.24	68.08	115589
2025-04-22	68.60	71.71	68.56	71.38	194285
2025-04-23	72.83	75.74	72.83	75.39	199725
2025-04-24	75.00	76.78	73.19	76.73	176045
2025-04-25	75.55	76.00	73.92	74.67	187741
2025-04-28	74.99	75.25	73.00	74.19	121014
2025-04-29	73.57	74.61	73.23	73.81	83855
2025-04-30	72.80	73.49	72.00	72.79	125170
2025-05-01	73.00	74.06	71.98	73.33	97950
2025-05-02	74.34	75.00	73.29	74.41	90663
2025-05-05	73.84	74.42	72.49	73.53	90468
2025-05-06	72.57	74.06	70.82	73.08	104180
2025-05-07	73.55	74.13	73.00	73.44	126246
2025-05-08	73.99	76.33	73.51	75.85	111939
2025-05-09	75.76	76.40	75.14	75.95	84544
2025-05-12	78.00	79.85	77.23	77.54	112400
2025-05-13	78.11	78.25	76.37	77.11	77557
2025-05-14	76.61	77.33	76.21	76.52	64408
2025-05-15	76.79	77.32	76.68	77.09	128395
2025-05-16	77.02	77.02	75.08	76.29	109650
2025-05-19	75.66	76.64	73.46	76.50	84532
2025-05-20	76.44	76.66	75.18	76.22	72088
2025-05-21	75.54	75.79	68.60	73.98	117641
2025-05-22	73.47	74.38	73.21	73.58	97184
2025-05-23	72.21	73.95	71.64	73.40	80059
2025-05-27	74.16	74.75	72.79	74.13	98057
2025-05-28	73.89	75.30	73.42	73.66	115794
2025-05-29	73.65	74.09	69.57	73.42	92697
2025-05-30	73.40	74.01	72.06	73.56	173867
2025-06-02	73.38	73.38	72.27	72.89	140240
2025-06-03	72.80	74.65	72.71	74.09	98283
2025-06-04	74.17	74.59	73.01	73.54	119195
2025-06-05	73.61	73.91	72.44	73.56	86902
2025-06-06	74.86	76.01	74.47	75.88	119085
2025-06-09	75.86	77.14	75.47	76.53	113541
2025-06-10	76.54	77.81	75.92	77.58	92582
2025-06-11	78.00	78.41	76.00	76.16	127975
2025-06-12	75.96	76.78	75.31	76.52	80636
2025-06-13	75.84	76.23	74.43	74.72	112254
2025-06-16	75.06	75.92	73.43	73.77	102248
2025-06-17	73.06	74.14	73.01	73.40	90436
2025-06-18	73.08	74.72	72.76	74.04	59296
2025-06-20	74.37	74.80	73.81	74.14	183587
2025-06-23	74.08	77.51	74.08	77.46	138285
2025-06-24	77.67	78.94	76.17	77.35	123438
2025-06-25	77.24	78.40	76.52	76.99	115989
2025-06-26	77.41	79.00	77.35	78.89	107339
2025-06-27	79.05	79.38	78.13	78.71	829843
2025-06-30	79.30	79.81	78.53	78.98	155166
2025-07-01	78.77	81.97	78.24	80.63	209318
2025-07-02	80.80	81.89	80.07	81.74	93410
2025-07-03	82.62	83.55	81.89	83.01	52962
2025-07-07	82.73	83.67	81.22	82.12	83382
2025-07-08	82.43	82.97	81.48	81.48	170754
2025-07-09	81.90	81.99	80.35	80.47	141676
2025-07-10	79.94	80.94	79.17	79.90	196088
2025-07-11	79.26	79.90	78.75	78.84	120054
2025-07-14	78.86	79.71	78.70	79.47	138318
2025-07-15	79.47	80.31	76.70	76.79	126797
2025-07-16	77.27	78.19	76.23	77.80	138650
2025-07-17	77.65	79.15	77.65	78.54	84319
2025-07-18	79.78	79.95	78.16	79.14	100180
2025-07-21	79.14	80.77	78.80	79.71	84253
2025-07-22	79.48	80.76	77.88	77.94	194022
2025-07-23	78.67	82.23	78.25	81.54	146962
2025-07-24	81.69	82.00	79.14	79.38	128386
2025-07-25	79.35	79.35	77.93	78.56	100867
2025-07-28	78.56	79.32	77.73	77.86	119235
2025-07-29	78.55	78.56	76.16	76.53	114901
2025-07-30	76.92	79.26	75.18	75.61	86489
2025-07-31	75.61	77.65	74.43	74.76	89068
2025-08-01	74.07	74.11	72.45	73.58	143798
2025-08-04	73.81	74.98	73.42	73.90	88813
2025-08-05	74.22	74.40	72.53	74.13	116778
2025-08-06	74.08	74.22	73.59	73.76	61246
2025-08-07	74.31	74.70	72.29	72.41	61157
2025-08-08	72.90	73.82	72.54	73.02	50682

Explore More About SYBT

Coins representing dividend payouts and trends

SYBT Dividend History

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

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

SYBT Stock Split History

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

Graph showing historical stock prices and market trends

SYBT Historical Prices

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

Web Analytics