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

BELFB Historical Prices

Summary

Key Stock Metrics

58.00

(April 7, 2025)

52-Week Low

150.67

(September 11, 2025)

52-Week High

150.67

(September 11, 2025)

All-Time High

141.73

(September 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1998-07-10	10.00	10.00	9.63	9.63	24800
1998-07-13	10.00	10.00	10.00	10.00	2800
1998-07-14	9.75	9.75	9.75	9.75	1800
1998-07-15	9.00	9.00	9.00	9.00	3000
1998-07-16	9.50	9.50	9.00	9.31	20800
1998-07-17	9.31	9.69	9.19	9.44	13600
1998-07-20	9.31	9.88	8.50	9.13	96800
1998-07-21	9.06	9.63	8.81	8.88	168800
1998-07-22	9.13	9.13	8.81	8.88	46200
1998-07-23	8.63	9.00	8.53	8.53	28400
1998-07-24	8.63	8.63	7.66	8.50	56200
1998-07-27	8.00	8.50	7.75	8.06	73400
1998-07-28	8.13	8.13	7.38	7.75	30400
1998-07-29	7.75	7.75	7.16	7.38	18800
1998-07-30	7.75	8.50	7.75	8.44	16400
1998-07-31	8.25	8.38	8.13	8.38	11000
1998-08-03	8.44	8.44	8.13	8.13	1600
1998-08-04	8.19	8.19	7.81	7.81	76200
1998-08-05	7.75	8.19	7.75	7.94	8400
1998-08-06	7.75	7.75	7.56	7.69	59800
1998-08-07	8.50	8.50	8.06	8.19	7200
1998-08-10	8.69	8.69	8.06	8.06	3800
1998-08-11	7.50	8.56	7.50	7.84	9000
1998-08-12	8.00	8.00	7.38	7.44	42400
1998-08-13	7.25	7.38	6.50	6.81	85600
1998-08-14	7.06	7.06	6.66	7.00	100800
1998-08-17	7.00	7.06	6.97	7.00	22000
1998-08-18	7.00	7.22	7.00	7.13	9000
1998-08-19	7.22	7.31	7.06	7.19	112400
1998-08-20	7.44	7.44	7.06	7.22	7800
1998-08-21	7.06	7.19	6.94	7.06	9800
1998-08-24	7.31	7.31	7.06	7.06	9400
1998-08-25	7.63	8.38	7.50	7.81	71200
1998-08-26	7.81	7.88	7.63	7.88	10200
1998-08-27	7.50	7.81	7.50	7.81	2600
1998-08-28	7.13	7.81	7.13	7.31	6800
1998-08-31	7.50	7.75	6.94	6.94	35400
1998-09-01	7.00	7.50	6.88	7.19	17200
1998-09-02	7.19	7.44	6.88	7.00	30800
1998-09-03	6.94	7.06	6.75	7.06	5200
1998-09-04	7.06	7.31	7.00	7.19	60800
1998-09-08	7.19	7.19	6.94	7.00	7000
1998-09-09	7.06	7.13	6.81	6.94	12400
1998-09-10	7.00	7.00	6.94	6.94	43200
1998-09-11	7.06	7.06	7.06	7.06	400
1998-09-14	7.00	7.00	6.88	6.88	28200
1998-09-15	7.06	7.06	6.94	7.00	35800
1998-09-16	7.06	7.06	7.00	7.00	27600
1998-09-17	7.13	7.13	6.88	7.06	60000
1998-09-18	6.75	7.00	6.75	6.94	17200
1998-09-21	7.00	7.06	6.63	6.88	14800
1998-09-22	6.88	6.88	6.75	6.88	5600
1998-09-23	7.00	7.19	6.97	7.19	80800
1998-09-24	7.00	7.31	7.00	7.25	16800
1998-09-25	7.00	7.00	7.00	7.00	200
1998-09-28	7.13	7.25	7.13	7.25	5200
1998-09-29	7.38	7.38	7.00	7.00	14000
1998-09-30	7.00	7.25	7.00	7.25	1200
1998-10-01	7.00	7.00	7.00	7.00	3400
1998-10-02	7.44	7.44	7.25	7.25	2200
1998-10-05	7.44	7.44	6.81	7.00	12800
1998-10-06	7.00	7.00	6.81	6.81	15000
1998-10-07	6.13	6.88	6.13	6.19	30000
1998-10-08	6.06	6.06	5.38	5.50	17600
1998-10-09	5.56	5.81	5.56	5.75	6400
1998-10-12	5.88	6.56	5.88	6.56	19200
1998-10-13	6.63	7.13	6.63	6.69	21800
1998-10-14	6.63	7.13	6.56	7.13	36400
1998-10-15	7.25	7.25	7.13	7.25	17600
1998-10-16	7.31	7.50	7.06	7.06	45600
1998-10-19	7.44	8.38	7.44	8.31	37000
1998-10-20	8.38	8.88	8.38	8.75	39800
1998-10-21	8.88	9.38	8.50	9.28	26000
1998-10-22	10.19	10.50	9.69	10.00	130000
1998-10-23	10.38	10.56	9.97	10.13	45000
1998-10-26	10.50	10.56	10.13	10.13	54200
1998-10-27	10.06	10.25	9.75	9.94	33400
1998-10-28	9.38	9.50	8.75	9.13	55800
1998-10-29	9.25	9.81	9.00	9.63	39600
1998-10-30	9.94	11.00	9.88	10.69	36400
1998-11-02	10.69	11.47	10.44	11.16	32600
1998-11-03	11.38	11.63	11.22	11.63	30200
1998-11-04	12.00	12.31	11.44	12.00	17400
1998-11-05	11.88	12.44	11.75	11.94	46600
1998-11-06	11.94	13.19	11.94	13.00	23600
1998-11-09	13.94	13.94	12.94	12.94	25800
1998-11-10	12.94	13.38	12.94	13.00	14800
1998-11-11	13.38	13.53	12.88	13.16	77400
1998-11-12	12.94	13.09	12.50	12.94	16800
1998-11-13	13.00	13.50	13.00	13.38	50800
1998-11-16	13.56	13.69	13.13	13.13	47400
1998-11-17	12.88	13.13	12.25	12.94	54800
1998-11-18	12.75	13.31	12.75	12.78	23200
1998-11-19	12.75	13.00	12.13	12.13	26800
1998-11-20	12.06	12.13	11.25	11.75	32200
1998-11-23	11.50	11.75	11.50	11.63	29200
1998-11-24	11.25	12.38	11.25	12.38	28000
1998-11-25	12.25	12.38	12.25	12.25	81400
1998-11-27	12.31	12.38	12.25	12.31	23000
1998-11-30	12.38	12.38	11.75	11.75	7600
1998-12-01	11.69	12.00	11.63	11.81	5600
1998-12-02	11.81	11.88	11.69	11.88	2600
1998-12-03	11.88	11.88	11.63	11.63	36400
1998-12-04	11.81	11.88	11.52	11.53	70800
1998-12-07	11.56	11.75	11.50	11.50	101200
1998-12-08	11.44	12.50	11.44	12.13	106000
1998-12-09	11.88	12.44	11.88	12.44	21600
1998-12-10	12.69	12.94	12.31	12.31	13800
1998-12-11	12.31	12.50	12.25	12.25	4600
1998-12-14	12.06	12.63	12.06	12.63	12200
1998-12-15	12.63	12.69	12.44	12.50	16200
1998-12-16	12.75	12.88	12.13	12.88	26400
1998-12-17	13.00	14.50	13.00	14.13	42600
1998-12-18	14.50	15.75	14.44	15.38	83400
1998-12-21	15.94	17.00	15.38	16.75	57800
1998-12-22	15.69	16.25	15.06	15.75	79400
1998-12-23	15.44	16.75	15.44	16.00	44000
1998-12-24	15.75	16.00	15.50	16.00	9000
1998-12-28	15.75	16.19	15.75	16.13	20200
1998-12-29	15.94	16.13	15.94	15.94	22200
1998-12-30	16.19	16.50	15.94	16.13	23600
1998-12-31	16.50	17.19	16.50	17.19	22400
1999-01-04	17.69	17.69	16.75	17.13	17000
1999-01-05	16.88	17.38	16.81	16.81	14000
1999-01-06	16.88	17.44	16.81	16.81	14000
1999-01-07	16.50	16.56	15.31	15.88	30400
1999-01-08	16.00	16.81	16.00	16.25	166600
1999-01-11	16.13	17.00	15.88	15.88	16800
1999-01-12	15.75	16.31	15.00	15.50	11400
1999-01-13	14.50	15.50	13.63	15.44	29000
1999-01-14	14.88	15.94	14.88	15.50	48000
1999-01-15	15.88	15.88	15.38	15.38	11200
1999-01-19	15.75	15.75	15.31	15.31	25600
1999-01-20	15.19	16.63	15.19	16.28	46200
1999-01-21	16.13	16.38	16.06	16.16	22200
1999-01-22	16.06	16.75	16.06	16.75	24200
1999-01-25	16.44	16.88	16.44	16.88	7000
1999-01-26	16.88	17.63	16.56	17.25	54600
1999-01-27	17.69	17.69	17.31	17.44	36800
1999-01-28	17.75	17.75	17.25	17.44	12600
1999-01-29	17.25	18.00	17.25	17.75	22600
1999-02-01	18.50	18.69	17.50	18.25	33400
1999-02-02	18.75	18.75	17.75	18.00	28000
1999-02-03	18.00	18.31	18.00	18.00	36000
1999-02-04	18.13	18.44	17.88	17.88	7000
1999-02-05	18.38	18.38	17.19	17.19	22200
1999-02-08	17.00	17.00	16.06	16.44	36200
1999-02-09	16.13	16.19	15.69	15.94	40200
1999-02-10	15.75	16.00	15.69	16.00	20800
1999-02-11	16.25	18.63	16.00	18.06	134600
1999-02-12	18.25	18.69	18.06	18.31	69600
1999-02-16	18.31	19.19	18.31	19.13	52600
1999-02-17	19.06	19.19	18.44	19.06	31600
1999-02-18	19.19	19.19	17.38	17.50	32000
1999-02-19	17.91	18.19	17.75	18.19	8400
1999-02-22	18.19	19.00	18.19	18.63	12200
1999-02-23	17.94	18.75	17.88	18.00	18200
1999-02-24	18.38	18.56	18.00	18.00	9800
1999-02-25	18.00	18.06	17.38	18.06	59800
1999-02-26	18.50	19.69	18.50	19.19	138600
1999-03-01	19.63	20.00	19.31	19.69	70800
1999-03-02	19.75	20.00	19.50	19.59	51800
1999-03-03	19.56	19.94	16.00	17.63	53200
1999-03-04	17.50	18.25	16.25	18.25	55600
1999-03-05	18.50	18.50	18.00	18.06	27400
1999-03-08	18.50	18.88	17.63	18.13	45800
1999-03-09	17.88	18.38	17.69	18.25	19200
1999-03-10	17.81	18.25	17.81	18.00	11600
1999-03-11	18.00	18.00	17.00	17.44	22800
1999-03-12	17.00	17.44	16.56	17.38	13400
1999-03-15	17.38	17.38	15.50	15.56	32200
1999-03-16	15.50	16.38	15.38	15.59	11800
1999-03-17	15.50	15.50	14.50	15.00	21200
1999-03-18	14.75	14.75	14.00	14.44	126200
1999-03-19	13.94	14.94	13.94	14.75	66000
1999-03-22	14.56	15.00	14.13	14.31	19800
1999-03-23	13.50	14.13	12.50	13.63	65400
1999-03-24	13.75	14.50	13.69	14.25	25400
1999-03-25	14.50	15.81	14.50	15.81	43600
1999-03-26	15.75	15.75	15.00	15.63	10600
1999-03-29	15.00	16.13	15.00	15.50	4600
1999-03-30	14.75	15.81	14.75	15.38	14400
1999-03-31	14.75	15.75	14.75	15.50	22200
1999-04-01	15.63	16.19	15.56	16.00	22200
1999-04-05	15.69	16.75	15.63	15.97	32400
1999-04-06	16.00	16.72	16.00	16.63	14800
1999-04-07	16.63	16.81	15.91	16.81	12400
1999-04-08	16.50	16.50	16.00	16.00	3200
1999-04-09	16.00	16.50	15.56	16.00	36400
1999-04-12	15.63	16.13	14.38	16.13	16000
1999-04-13	15.06	15.75	15.06	15.75	1000
1999-04-14	15.50	16.50	15.25	15.25	24200
1999-04-15	14.88	15.59	14.88	15.38	7000
1999-04-16	14.75	16.00	14.75	15.50	12200
1999-04-19	16.00	16.25	16.00	16.00	15800
1999-04-20	15.81	16.13	15.75	16.13	1600
1999-04-21	16.75	17.38	16.00	17.13	41400
1999-04-22	17.38	18.63	17.38	17.81	36600
1999-04-23	18.19	18.44	17.81	18.06	72600
1999-04-26	18.25	18.31	17.88	17.97	89200
1999-04-27	18.06	18.38	17.13	17.69	140600
1999-04-28	18.00	18.00	16.50	16.56	37200
1999-04-29	16.88	16.88	16.38	16.44	8800
1999-04-30	16.59	16.88	16.50	16.50	18200
1999-05-03	16.88	17.06	16.56	16.75	16200
1999-05-04	16.88	16.88	16.06	16.06	36000
1999-05-05	16.06	16.06	15.75	16.00	19000
1999-05-06	16.00	16.00	15.88	16.00	4600
1999-05-07	16.38	16.38	15.75	15.88	15600
1999-05-10	16.13	16.13	15.25	15.25	18200
1999-05-11	15.13	15.25	14.81	15.06	53200
1999-05-12	15.03	15.38	15.00	15.19	20200
1999-05-13	15.06	15.19	14.88	14.94	42600
1999-05-14	15.00	15.00	14.34	14.34	32800
1999-05-17	14.75	14.75	13.63	14.13	14600
1999-05-18	14.06	14.50	14.06	14.38	18600
1999-05-19	14.25	14.88	14.25	14.75	13200
1999-05-20	14.75	15.06	14.59	15.06	9600
1999-05-21	15.00	15.25	14.88	15.00	7400
1999-05-24	14.75	15.06	14.63	14.75	35800
1999-05-25	14.50	14.63	14.44	14.47	27000
1999-05-26	14.78	15.06	14.44	14.50	37000
1999-05-27	14.69	14.94	14.44	14.44	13800
1999-05-28	14.25	14.97	14.25	14.25	2400
1999-06-01	14.31	14.31	14.13	14.25	16400
1999-06-02	14.22	14.22	14.19	14.19	18400
1999-06-03	14.63	15.13	14.44	15.13	21800
1999-06-04	14.88	14.97	14.63	14.75	13600
1999-06-07	14.88	14.88	14.75	14.75	24200
1999-06-08	14.25	15.00	14.25	14.56	26000
1999-06-09	14.56	14.56	13.63	14.25	56800
1999-06-10	14.25	14.25	13.81	14.19	34200
1999-06-11	14.00	14.56	14.00	14.38	18600
1999-06-14	14.44	14.44	14.00	14.25	4600
1999-06-15	14.00	14.47	14.00	14.31	17400
1999-06-16	14.00	14.00	13.63	14.00	6800
1999-06-17	14.44	14.44	13.66	14.25	9200
1999-06-18	14.38	14.47	13.94	14.25	13600
1999-06-21	14.28	14.28	13.69	13.69	9200
1999-06-22	13.75	13.75	13.31	13.31	14600
1999-06-23	13.31	13.50	13.31	13.31	11200
1999-06-24	13.38	13.50	12.88	13.50	9400
1999-06-25	13.44	13.44	13.44	13.44	1000
1999-06-28	13.44	13.44	12.94	13.22	14800
1999-06-29	13.25	13.38	12.88	12.88	15200
1999-06-30	12.88	13.05	12.50	13.00	53600
1999-07-01	12.63	13.19	12.63	13.19	10200
1999-07-02	12.97	13.56	12.97	13.50	13000
1999-07-06	13.38	13.94	13.38	13.69	67400
1999-07-07	13.50	14.25	13.50	13.56	181200
1999-07-08	13.94	14.63	13.88	14.13	161400
1999-07-09	14.13	14.13	13.81	14.00	39400
1999-07-12	13.88	14.06	12.94	13.25	150000
1999-07-13	12.75	13.63	12.75	13.63	48200
1999-07-14	13.63	13.63	13.38	13.63	33000
1999-07-15	13.63	13.63	13.44	13.53	64200
1999-07-16	13.44	13.56	13.31	13.50	53600
1999-07-19	13.59	13.75	13.38	13.50	24200
1999-07-20	13.44	13.63	13.25	13.47	69400
1999-07-21	13.48	13.63	13.25	13.50	74000
1999-07-22	13.50	13.50	13.44	13.50	4800
1999-07-23	13.50	13.53	13.47	13.47	57600
1999-07-26	13.31	13.50	13.31	13.50	25000
1999-07-27	13.38	14.31	13.38	14.19	183400
1999-07-28	14.56	15.06	14.31	14.69	125400
1999-07-29	14.47	14.47	14.06	14.19	88000
1999-07-30	14.44	14.44	13.88	13.94	42000
1999-08-02	13.94	14.00	13.75	13.75	67200
1999-08-03	13.86	13.97	13.03	13.38	75200
1999-08-04	13.81	13.81	13.56	13.56	11400
1999-08-05	13.44	13.63	13.38	13.50	11400
1999-08-06	13.50	13.63	13.50	13.50	13400
1999-08-09	13.56	13.63	13.38	13.63	17200
1999-08-10	13.47	13.75	13.38	13.50	8000
1999-08-11	13.38	13.69	13.38	13.47	5800
1999-08-12	13.69	14.25	13.69	14.00	33800
1999-08-13	14.16	14.50	14.16	14.38	51400
1999-08-16	14.38	14.47	14.25	14.38	11800
1999-08-17	14.50	14.50	14.25	14.38	4200
1999-08-18	14.44	14.44	14.06	14.34	50600
1999-08-19	14.31	14.31	14.31	14.31	2400
1999-08-20	14.19	14.50	14.19	14.38	22600
1999-08-23	14.47	14.81	14.25	14.69	50200
1999-08-24	14.38	14.94	14.38	14.94	45400
1999-08-25	15.03	15.25	15.00	15.25	23000
1999-08-26	15.47	16.50	15.47	16.00	101800
1999-08-27	16.19	16.19	15.88	15.88	9600
1999-08-30	15.75	15.75	15.63	15.75	3400
1999-08-31	15.63	15.63	15.38	15.38	58000
1999-09-01	15.50	15.50	15.28	15.50	16800
1999-09-02	15.25	16.81	15.22	15.22	73800
1999-09-03	15.38	15.69	15.13	15.13	55000
1999-09-07	15.25	15.69	15.25	15.38	5000
1999-09-08	15.19	15.50	15.13	15.19	26000
1999-09-09	15.25	15.63	15.25	15.56	27600
1999-09-10	15.50	15.50	15.44	15.44	3200
1999-09-13	15.44	15.56	15.44	15.50	2800
1999-09-14	15.56	15.63	15.25	15.31	19400
1999-09-15	15.25	15.38	15.00	15.38	369200
1999-09-16	15.19	15.38	14.88	15.00	25000
1999-09-17	15.00	15.00	14.50	14.94	7200
1999-09-20	15.06	16.44	15.06	16.38	49200
1999-09-21	16.47	17.19	16.25	16.38	57000
1999-09-22	16.31	16.41	16.19	16.28	34400
1999-09-23	16.47	16.75	15.81	15.81	46600
1999-09-24	15.25	15.50	14.50	15.50	59200
1999-09-27	15.94	15.94	15.44	15.44	2000
1999-09-28	15.19	15.50	15.06	15.44	16800
1999-09-29	15.13	15.50	15.06	15.13	31000
1999-09-30	15.06	15.25	14.88	14.94	31000
1999-10-01	14.94	15.31	14.84	15.31	37800
1999-10-04	15.44	15.50	14.94	15.50	5400
1999-10-05	15.31	15.69	15.31	15.59	7200
1999-10-06	15.39	15.69	15.25	15.50	40600
1999-10-07	15.56	15.56	15.50	15.50	10800
1999-10-08	15.56	15.56	15.28	15.28	9800
1999-10-11	15.69	15.69	15.19	15.31	11200
1999-10-12	15.50	15.50	15.00	15.44	15800
1999-10-13	15.44	15.44	15.44	15.44	200
1999-10-14	15.00	15.00	14.94	14.94	4000
1999-10-15	14.88	15.25	14.56	14.56	35200
1999-10-18	14.56	15.00	14.56	15.00	13800
1999-10-19	15.06	15.13	14.97	15.06	12400
1999-10-20	15.06	15.50	15.06	15.22	2800
1999-10-21	15.50	15.50	15.25	15.25	2600
1999-10-22	15.25	15.88	15.25	15.88	24200
1999-10-25	16.00	16.94	16.00	16.94	65400
1999-10-26	17.19	17.44	16.75	16.88	22400
1999-10-27	17.00	17.00	16.25	16.75	7800
1999-10-28	16.50	17.69	16.50	17.19	52200
1999-10-29	17.69	18.13	17.06	17.31	76200
1999-11-01	17.09	17.25	16.00	16.69	17200
1999-11-02	16.50	17.56	16.50	17.38	113400
1999-11-03	17.25	18.06	17.25	17.75	53000
1999-11-04	18.00	18.41	17.94	18.22	42200
1999-11-05	18.41	18.50	17.38	18.25	32800
1999-11-08	20.09	21.38	19.50	20.38	204200
1999-11-09	20.63	21.13	20.56	21.00	63000
1999-11-10	21.19	21.31	20.31	20.38	119200
1999-11-11	20.94	21.13	19.50	20.25	62200
1999-11-12	20.06	20.06	18.69	19.78	76800
1999-11-15	19.66	20.31	19.25	20.25	25400
1999-11-16	20.25	20.25	19.50	19.88	9600
1999-11-17	19.81	20.00	19.63	19.88	15200
1999-11-18	19.94	20.63	19.94	20.25	22400
1999-11-19	20.38	20.94	20.38	20.94	15400
1999-11-22	20.38	22.09	20.38	22.06	67200
1999-11-23	24.75	24.94	22.50	23.56	109400
1999-11-24	23.53	24.13	23.09	23.63	40000
1999-11-26	24.00	25.94	24.00	25.31	102200
1999-11-29	27.16	27.16	26.00	26.13	106000
1999-11-30	26.13	26.13	23.75	24.38	99600
1999-12-01	24.38	25.50	24.00	25.06	32000
1999-12-02	25.50	26.50	24.13	25.50	74500
1999-12-03	25.38	25.50	22.00	22.88	80400
1999-12-06	23.00	25.25	22.00	25.00	33800
1999-12-07	24.75	25.13	24.00	24.75	33200
1999-12-08	25.22	30.88	25.13	30.00	368200
1999-12-09	33.44	35.00	30.63	30.88	227800
1999-12-10	33.75	33.75	30.00	30.25	78700
1999-12-13	33.31	33.50	30.50	31.50	90100
1999-12-14	31.50	31.63	30.50	30.94	92000
1999-12-15	30.44	31.13	25.63	30.19	105200
1999-12-16	31.50	31.50	30.38	30.69	42300
1999-12-17	30.75	30.88	28.00	28.38	44800
1999-12-20	28.75	28.88	25.50	26.25	40400
1999-12-21	25.25	25.50	23.06	24.00	166300
1999-12-22	23.66	26.00	22.00	25.63	89700
1999-12-23	25.75	25.88	24.50	25.00	14900
1999-12-27	25.00	26.13	22.56	23.88	44100
1999-12-28	23.63	23.75	22.69	23.13	42900
1999-12-29	22.75	23.00	22.00	23.00	70200
1999-12-30	21.38	24.00	21.31	22.50	53600
1999-12-31	22.75	24.38	22.50	23.94	35900
2000-01-03	22.31	24.50	22.00	22.88	63000
2000-01-04	22.63	22.88	21.63	22.00	46900
2000-01-05	22.09	22.63	21.75	22.38	46600
2000-01-06	22.19	22.50	20.50	21.75	37400
2000-01-07	21.06	22.13	19.19	21.00	57700
2000-01-10	19.56	21.63	19.50	20.00	52900
2000-01-11	20.22	21.00	19.69	19.94	43100
2000-01-12	19.94	21.00	19.75	20.63	33400
2000-01-13	20.88	23.00	20.75	21.94	73700
2000-01-14	21.69	22.38	21.50	21.88	48400
2000-01-18	21.88	22.38	21.63	22.13	38500
2000-01-19	21.63	22.13	20.13	20.50	41300
2000-01-20	20.97	21.00	19.38	20.13	53700
2000-01-21	19.88	20.38	19.25	19.94	47000
2000-01-24	19.63	20.00	19.25	19.88	50400
2000-01-25	19.38	19.75	19.13	19.25	43200
2000-01-26	19.44	20.63	19.44	20.38	32100
2000-01-27	20.00	22.00	20.00	20.81	56100
2000-01-28	20.81	21.25	20.13	20.13	27400
2000-01-31	20.75	21.50	20.06	21.00	51000
2000-02-01	21.63	22.25	20.50	21.06	129900
2000-02-02	21.38	21.38	19.75	20.13	53100
2000-02-03	20.00	21.00	19.44	19.81	121900
2000-02-04	19.44	19.75	18.63	18.81	92600
2000-02-07	19.00	19.13	17.56	18.13	76100
2000-02-08	17.06	18.50	17.00	18.25	77100
2000-02-09	18.13	18.25	17.56	17.63	75500
2000-02-10	17.69	17.81	17.50	17.50	67100
2000-02-11	17.56	17.63	17.25	17.63	64800
2000-02-14	17.63	17.63	16.56	17.00	75400
2000-02-15	16.63	17.13	16.63	17.13	78400
2000-02-16	17.25	17.50	16.63	17.00	40600
2000-02-17	17.50	17.69	16.88	17.00	40200
2000-02-18	16.75	17.13	16.56	16.94	34800
2000-02-22	16.75	17.38	16.56	17.38	46600
2000-02-23	17.50	19.56	17.50	19.00	35200
2000-02-24	19.13	20.00	18.88	20.00	75200
2000-02-25	19.44	20.13	18.88	19.00	28500
2000-02-28	18.88	18.94	18.25	18.75	54600
2000-02-29	19.13	19.13	18.00	18.13	52600
2000-03-01	18.00	18.50	18.00	18.19	34100
2000-03-02	18.13	18.50	18.00	18.13	60200
2000-03-03	18.25	19.94	18.06	19.19	76100
2000-03-06	19.56	20.13	19.50	20.13	91600
2000-03-07	20.19	21.25	20.19	20.25	76300
2000-03-08	20.38	20.38	20.00	20.13	58300
2000-03-09	19.75	19.75	19.00	19.00	26600
2000-03-10	20.06	22.38	20.06	21.50	133000
2000-03-13	21.50	23.00	20.88	22.50	75900
2000-03-14	23.00	23.50	22.88	23.50	84600
2000-03-15	23.63	23.63	21.00	22.38	32600
2000-03-16	21.63	22.00	20.94	20.94	49200
2000-03-17	21.75	22.00	20.25	21.13	117500
2000-03-20	21.63	22.50	21.50	21.50	15500
2000-03-21	21.00	21.25	20.25	20.44	39500
2000-03-22	20.69	21.25	20.50	20.75	65100
2000-03-23	20.50	20.94	19.56	20.25	48400
2000-03-24	20.38	21.13	20.13	20.88	57800
2000-03-27	20.50	21.50	20.13	20.25	41000
2000-03-28	20.94	20.94	19.88	20.50	29500
2000-03-29	20.25	20.50	19.25	19.88	65600
2000-03-30	19.75	21.13	19.75	19.88	41900
2000-03-31	20.13	21.50	19.75	21.00	29600
2000-04-03	20.13	20.13	18.69	19.13	35300
2000-04-04	20.00	20.00	17.25	18.25	57700
2000-04-05	18.38	19.00	17.44	17.75	90100
2000-04-06	18.69	18.69	17.31	18.25	31300
2000-04-07	18.25	19.00	18.25	18.94	18300
2000-04-10	18.75	19.31	18.25	18.88	22200
2000-04-11	18.69	19.13	18.38	18.50	33400
2000-04-12	18.50	19.02	18.13	19.00	37800
2000-04-13	18.53	19.25	18.25	18.25	38200
2000-04-14	17.97	18.00	15.94	16.13	97800
2000-04-17	15.75	16.38	14.88	15.88	53000
2000-04-18	15.88	17.38	15.88	17.38	19400
2000-04-19	16.50	17.38	16.50	17.00	15600
2000-04-20	17.25	18.00	15.44	16.19	42500
2000-04-24	17.13	17.63	16.38	16.88	5900
2000-04-25	16.63	17.00	16.63	17.00	23300
2000-04-26	17.19	17.38	17.13	17.25	51800
2000-04-27	15.63	17.25	15.56	16.94	170100
2000-04-28	16.13	18.38	16.13	17.56	66100
2000-05-01	17.25	18.44	17.25	18.00	56700
2000-05-02	17.75	19.25	17.13	17.13	66800
2000-05-03	17.00	17.50	16.75	17.00	16600
2000-05-04	16.88	17.88	16.88	17.88	24600
2000-05-05	18.00	18.88	17.50	18.13	72200
2000-05-08	18.38	18.56	18.06	18.38	7300
2000-05-09	18.00	18.38	17.63	17.75	21200
2000-05-10	18.25	20.44	17.75	19.25	93400
2000-05-11	19.31	19.56	18.81	19.13	43200
2000-05-12	19.31	20.00	19.00	19.75	28400
2000-05-15	19.00	19.50	19.00	19.06	18100
2000-05-16	19.44	19.44	18.88	19.00	17900
2000-05-17	18.91	19.00	18.75	18.81	72400
2000-05-18	18.88	18.88	18.81	18.81	12200
2000-05-19	18.84	18.84	18.06	18.06	46200
2000-05-22	18.41	18.41	17.50	17.88	46700
2000-05-23	18.00	18.13	17.50	17.88	8100
2000-05-24	17.69	17.75	15.75	17.56	36600
2000-05-25	17.50	18.13	17.00	17.63	20900
2000-05-26	17.25	18.00	17.13	17.56	28000
2000-05-30	17.63	18.13	17.63	18.00	42100
2000-05-31	17.63	17.94	17.13	17.94	62400
2000-06-01	18.00	18.25	17.81	18.13	55500
2000-06-02	18.38	19.44	18.23	19.25	94100
2000-06-05	18.75	20.88	18.75	20.25	49400
2000-06-06	20.25	20.63	20.13	20.19	10700
2000-06-07	19.38	20.50	19.38	20.19	17800
2000-06-08	20.00	20.75	20.00	20.38	15400
2000-06-09	20.44	21.00	20.25	20.63	20400
2000-06-12	20.25	22.25	20.25	21.94	54700
2000-06-13	22.06	23.50	22.00	23.50	75500
2000-06-14	23.97	25.38	23.50	24.75	99700
2000-06-15	25.25	25.25	22.00	22.50	55900
2000-06-16	22.50	23.00	22.38	22.69	14700
2000-06-19	22.75	23.50	22.75	23.38	17100
2000-06-20	23.19	24.38	23.19	23.56	20100
2000-06-21	23.59	24.00	23.31	23.75	6800
2000-06-22	24.00	25.50	23.75	24.25	58400
2000-06-23	24.06	25.25	24.06	25.25	23800
2000-06-26	25.00	25.88	25.00	25.31	35900
2000-06-27	25.06	25.75	25.00	25.56	78400
2000-06-28	26.06	26.13	25.25	26.13	21400
2000-06-29	25.81	28.56	25.81	28.50	150700
2000-06-30	28.56	28.81	26.13	26.75	160200
2000-07-03	26.00	27.63	25.00	27.38	26000
2000-07-05	26.81	26.81	25.63	25.63	60700
2000-07-06	25.63	26.50	25.63	26.25	40600
2000-07-07	25.63	26.63	25.63	26.63	18800
2000-07-10	25.63	26.50	25.63	26.44	20900
2000-07-11	25.97	28.00	25.97	26.19	51900
2000-07-12	26.13	27.63	26.13	26.44	19300
2000-07-13	27.25	27.25	26.38	26.56	29200
2000-07-14	27.00	27.13	26.13	27.00	24500
2000-07-17	26.38	27.25	26.31	27.00	16600
2000-07-18	26.78	27.13	26.56	26.75	7200
2000-07-19	26.75	27.13	26.75	26.81	3800
2000-07-20	26.88	27.38	26.69	26.75	33700
2000-07-21	27.06	27.06	26.19	26.19	7900
2000-07-24	26.00	26.38	22.31	25.63	40500
2000-07-25	25.56	26.94	24.63	26.88	28700
2000-07-26	27.06	28.63	26.75	28.38	99800
2000-07-27	27.97	28.25	27.25	27.25	14300
2000-07-28	27.06	28.00	25.94	26.25	21400
2000-07-31	25.69	27.50	25.63	27.50	39900
2000-08-01	27.31	28.25	27.31	28.06	60500
2000-08-02	28.13	28.50	27.81	28.50	28700
2000-08-03	27.00	27.75	26.31	27.75	12400
2000-08-04	28.00	28.50	28.00	28.50	13400
2000-08-07	28.38	28.50	26.31	27.38	15900
2000-08-08	27.75	29.00	27.75	28.75	20700
2000-08-09	28.00	29.50	27.88	28.94	34800
2000-08-10	28.94	29.06	28.19	28.56	8900
2000-08-11	29.00	29.00	27.25	28.06	11200
2000-08-14	27.88	28.25	27.56	28.25	4900
2000-08-15	28.50	29.00	28.31	28.63	15300
2000-08-16	28.75	29.31	28.75	29.25	39100
2000-08-17	29.19	29.25	27.48	28.25	22700
2000-08-18	28.25	28.50	27.94	28.38	3300
2000-08-21	28.16	28.44	27.81	28.06	3500
2000-08-22	27.59	28.81	27.59	28.81	10900
2000-08-23	28.81	29.06	28.25	28.88	9400
2000-08-24	28.88	30.00	28.88	29.88	44700
2000-08-25	30.13	32.38	29.88	32.38	83200
2000-08-28	32.31	33.38	32.25	32.56	29000
2000-08-29	33.00	36.25	32.50	35.63	91300
2000-08-30	35.88	36.56	35.31	35.63	62900
2000-08-31	36.13	36.38	33.56	34.88	57500
2000-09-01	35.00	35.00	34.56	35.00	10500
2000-09-05	34.50	35.50	34.44	35.03	28300
2000-09-06	35.50	36.13	35.13	35.25	33000
2000-09-07	34.81	37.50	34.81	37.00	62800
2000-09-08	36.19	37.75	36.16	37.44	78100
2000-09-11	37.53	39.50	37.00	37.50	89500
2000-09-12	38.00	38.19	37.56	37.94	105200
2000-09-13	37.94	38.13	37.50	38.13	41200
2000-09-14	38.06	38.56	38.00	38.09	69600
2000-09-15	38.19	38.19	37.75	37.75	17700
2000-09-18	37.25	37.25	32.50	34.44	86600
2000-09-19	34.59	34.59	32.56	34.25	22400
2000-09-20	34.25	34.25	33.75	34.00	14000
2000-09-21	34.13	34.25	33.75	33.94	1900
2000-09-22	32.06	35.56	30.50	35.25	112800
2000-09-25	37.56	38.75	36.56	38.75	60200
2000-09-26	38.75	38.81	35.63	36.75	61500
2000-09-27	36.63	38.38	36.50	36.75	48700
2000-09-28	36.63	38.44	36.63	38.00	41900
2000-09-29	38.31	41.75	38.31	38.50	205400
2000-10-02	38.91	40.75	38.00	38.88	74000
2000-10-03	38.06	39.19	37.38	38.25	37800
2000-10-04	38.00	38.50	37.50	38.00	53900
2000-10-05	37.69	37.69	35.00	35.00	47900
2000-10-06	31.75	34.88	31.25	34.44	48500
2000-10-09	34.45	34.45	32.44	33.94	18700
2000-10-10	32.67	33.75	32.66	33.69	16200
2000-10-11	33.25	33.38	31.25	31.94	45000
2000-10-12	32.02	32.13	28.75	28.75	26100
2000-10-13	27.31	30.31	27.25	30.00	47600
2000-10-16	30.36	32.00	30.36	31.81	49200
2000-10-17	31.75	31.75	30.50	30.50	19900
2000-10-18	30.13	30.14	27.00	29.06	64000
2000-10-19	30.19	31.13	29.00	30.63	26400
2000-10-20	31.63	34.50	31.56	34.38	35600
2000-10-23	35.00	36.63	34.50	35.00	20700
2000-10-24	35.50	37.31	35.44	37.31	56800
2000-10-25	40.19	40.19	37.00	38.75	206000
2000-10-26	38.63	39.81	34.25	37.00	65600
2000-10-27	37.38	38.31	37.00	37.75	81100
2000-10-30	37.20	38.31	37.20	38.25	109300
2000-10-31	38.38	41.88	38.31	40.13	274300
2000-11-01	41.88	42.13	40.38	40.56	106200
2000-11-02	41.95	44.50	41.56	44.50	154800
2000-11-03	44.25	44.81	42.13	43.25	71100
2000-11-06	44.00	44.94	43.44	44.75	61400
2000-11-07	44.53	44.56	41.00	44.13	66700
2000-11-08	43.38	44.00	42.50	42.69	21000
2000-11-09	42.69	43.00	38.00	38.00	78300
2000-11-10	37.69	37.75	34.25	35.94	110500
2000-11-13	31.94	34.06	31.06	34.06	55600
2000-11-14	36.48	38.19	36.45	37.56	39100
2000-11-15	37.94	38.00	36.06	36.75	18800
2000-11-16	36.00	36.05	32.50	34.19	33600
2000-11-17	34.88	35.94	33.75	34.88	15400
2000-11-20	34.13	35.50	34.13	35.50	15700
2000-11-21	35.75	35.75	34.25	34.25	19900
2000-11-22	34.06	35.19	34.00	35.19	25300
2000-11-24	35.98	37.25	35.31	37.25	6500
2000-11-27	37.83	39.75	36.75	36.75	41100
2000-11-28	36.25	37.00	34.75	34.75	49000
2000-11-29	34.88	35.81	34.69	35.25	30700
2000-11-30	34.81	35.00	31.19	33.00	70500
2000-12-01	34.55	34.55	30.31	31.75	63500
2000-12-04	33.88	38.13	33.88	37.69	778200
2000-12-05	36.75	39.94	36.70	39.94	111800
2000-12-06	39.50	39.94	37.44	38.00	52300
2000-12-07	37.63	39.81	37.56	39.75	50200
2000-12-08	39.88	44.25	39.75	43.13	122700
2000-12-11	43.81	44.25	41.50	41.63	74800
2000-12-12	42.44	42.56	38.00	39.13	110000
2000-12-13	39.52	40.98	37.25	37.50	62400
2000-12-14	39.25	39.25	37.75	37.75	57200
2000-12-15	39.11	39.19	36.38	39.19	35500
2000-12-18	39.08	41.25	39.08	40.00	22600
2000-12-19	40.00	40.00	36.88	37.63	39900
2000-12-20	36.89	36.89	34.25	34.38	59200
2000-12-21	33.44	35.13	32.25	32.44	100600
2000-12-22	32.75	35.25	32.19	35.25	73900
2000-12-26	35.13	35.13	33.25	33.25	10300
2000-12-27	34.00	34.50	33.31	34.25	56800
2000-12-28	34.38	35.75	32.50	35.75	27200
2000-12-29	35.75	36.81	33.00	34.00	29600
2001-01-02	34.25	34.25	30.13	31.69	92400
2001-01-03	30.00	35.25	30.00	35.13	70800
2001-01-04	35.13	37.69	33.50	37.69	45800
2001-01-05	36.05	36.06	33.75	33.81	70300
2001-01-08	34.50	34.73	30.75	32.00	72300
2001-01-09	31.95	33.63	30.94	31.25	76600
2001-01-10	31.50	34.94	31.50	34.81	35700
2001-01-11	34.25	35.56	33.63	34.81	49200
2001-01-12	34.56	34.88	32.63	33.44	24000
2001-01-16	33.38	33.50	31.63	33.50	31800
2001-01-17	33.36	36.25	32.88	36.19	44700
2001-01-18	34.56	38.00	34.50	38.00	29100
2001-01-19	38.19	38.25	36.31	36.38	22500
2001-01-22	37.00	37.75	34.63	34.63	30100
2001-01-23	35.69	37.34	34.63	37.25	25400
2001-01-24	37.02	38.50	37.02	37.69	31700
2001-01-25	37.13	37.75	36.81	36.81	9800
2001-01-26	36.52	37.00	35.88	37.00	8200
2001-01-29	36.25	37.94	35.75	37.75	13400
2001-01-30	37.73	38.88	36.33	38.88	13500
2001-01-31	38.50	39.25	37.69	37.69	18800
2001-02-01	37.63	38.53	37.00	37.94	26700
2001-02-02	38.00	38.69	38.00	38.13	33700
2001-02-05	38.81	39.94	38.81	39.19	37500
2001-02-06	39.50	39.75	38.50	39.44	24800
2001-02-07	38.92	38.92	35.88	37.25	49900
2001-02-08	37.69	37.69	35.75	36.72	19700
2001-02-09	36.81	37.06	36.38	36.69	13500
2001-02-12	35.73	38.31	35.69	38.31	18200
2001-02-13	38.67	38.67	37.25	37.69	26600
2001-02-14	37.00	37.69	36.75	37.31	6300
2001-02-15	37.73	38.75	37.63	38.56	14900
2001-02-16	36.25	38.13	35.63	35.75	37500
2001-02-20	35.75	36.19	31.81	32.13	63200
2001-02-21	31.75	34.00	30.88	32.31	53400
2001-02-22	32.38	33.00	31.00	32.38	26300
2001-02-23	31.00	31.69	30.25	31.69	31900
2001-02-26	31.81	32.50	31.00	32.25	20300
2001-02-27	30.56	32.31	30.50	31.75	19800
2001-02-28	31.77	31.81	30.75	30.88	23600
2001-03-01	30.70	31.13	28.75	30.06	35700
2001-03-02	29.00	31.13	28.50	29.63	36000
2001-03-05	30.50	32.13	29.13	29.13	28600
2001-03-06	30.48	30.88	29.56	29.56	27900
2001-03-07	30.25	30.44	29.06	29.44	23600
2001-03-08	29.19	29.36	28.56	29.00	14000
2001-03-09	29.94	29.98	27.56	28.63	50400
2001-03-12	26.88	27.13	25.13	26.00	37200
2001-03-13	25.69	26.63	23.56	26.63	68000
2001-03-14	24.88	26.00	24.50	25.63	21100
2001-03-15	25.94	26.50	25.50	25.69	32900
2001-03-16	25.94	25.94	22.50	22.50	69600
2001-03-19	23.00	23.94	20.13	20.81	120200
2001-03-20	20.56	21.94	20.38	20.88	102700
2001-03-21	20.06	21.25	20.00	20.94	39000
2001-03-22	21.41	22.00	20.88	21.94	29900
2001-03-23	21.88	24.50	21.88	22.81	49300
2001-03-26	24.00	24.13	23.38	23.50	12600
2001-03-27	24.19	26.31	23.81	26.00	16500
2001-03-28	25.94	25.94	24.31	24.31	26600
2001-03-29	24.19	24.69	23.00	23.44	11200
2001-03-30	23.00	24.13	22.75	23.31	33000
2001-04-02	23.75	24.06	23.00	23.94	15000
2001-04-03	23.25	23.63	22.75	22.88	13800
2001-04-04	23.50	23.50	20.75	21.00	58400
2001-04-05	22.00	22.00	20.88	21.56	49500
2001-04-06	21.63	21.63	20.88	20.94	53600
2001-04-09	21.00	22.15	20.87	22.01	31400
2001-04-10	22.10	23.85	22.00	22.81	28800
2001-04-11	23.80	23.80	22.25	22.25	16400
2001-04-12	22.25	22.51	22.04	22.04	23200
2001-04-16	22.24	22.24	21.00	21.52	12100
2001-04-17	21.45	23.28	21.10	22.25	24700
2001-04-18	22.49	24.88	21.25	23.34	81700
2001-04-19	24.40	24.70	23.50	24.70	18300
2001-04-20	24.70	25.10	24.46	24.75	12300
2001-04-23	24.80	24.80	22.76	22.86	56200
2001-04-24	22.56	23.60	20.57	21.29	54300
2001-04-25	21.74	22.50	21.20	22.50	30800
2001-04-26	22.50	23.51	22.50	23.22	15300
2001-04-27	22.11	24.49	22.11	24.22	22600
2001-04-30	24.21	25.76	24.21	25.25	35500
2001-05-01	25.78	26.63	24.13	26.38	35400
2001-05-02	26.00	27.23	25.99	26.92	32600
2001-05-03	26.36	27.95	26.36	27.72	19600
2001-05-04	27.02	28.00	27.00	27.99	19200
2001-05-07	28.00	28.89	27.44	28.19	19500
2001-05-08	27.76	30.50	27.75	30.20	53900
2001-05-09	30.19	30.19	29.01	30.10	13900
2001-05-10	30.20	30.20	29.50	29.85	22100
2001-05-11	28.99	29.37	28.99	29.21	27700
2001-05-14	29.05	29.06	28.38	28.44	8900
2001-05-15	28.45	29.24	27.82	29.08	16700
2001-05-16	29.00	29.50	28.80	29.20	19500
2001-05-17	29.20	29.83	29.15	29.32	8600
2001-05-18	29.47	30.15	29.20	30.00	36000
2001-05-21	29.59	31.86	29.59	31.85	30300
2001-05-22	31.95	31.95	30.69	31.31	24200
2001-05-23	31.00	32.45	31.00	32.43	30400
2001-05-24	32.41	32.86	30.60	32.15	114300
2001-05-25	31.04	32.05	31.03	31.40	89900
2001-05-29	31.55	31.63	30.35	30.35	28600
2001-05-30	30.33	30.43	27.90	28.43	22300
2001-05-31	28.40	29.10	27.96	28.80	18700
2001-06-01	29.10	29.70	28.70	29.69	13200
2001-06-04	29.02	30.20	28.50	30.00	11000
2001-06-05	30.89	30.89	28.85	29.24	13300
2001-06-06	29.24	29.80	29.00	29.80	9400
2001-06-07	27.89	29.53	27.88	29.50	6300
2001-06-08	29.37	29.37	28.40	29.10	22200
2001-06-11	27.25	28.25	27.03	27.85	24400
2001-06-12	28.00	28.88	27.55	28.55	12400
2001-06-13	27.59	28.25	27.59	28.00	19400
2001-06-14	27.01	27.90	27.01	27.60	27700
2001-06-15	26.15	27.50	26.15	27.50	40300
2001-06-18	26.93	27.69	26.62	27.45	24400
2001-06-19	27.05	27.40	27.00	27.03	25900
2001-06-20	27.02	27.20	26.66	27.15	31000
2001-06-21	26.95	27.52	26.95	27.50	20200
2001-06-22	27.06	27.55	27.00	27.05	9300
2001-06-25	27.50	28.00	27.50	27.63	18500
2001-06-26	27.90	28.47	27.53	28.22	20900
2001-06-27	28.01	28.50	27.75	28.10	33500
2001-06-28	28.00	29.05	27.83	29.00	16400
2001-06-29	28.15	33.50	28.06	33.25	45400
2001-07-02	31.26	31.45	29.00	29.32	19400
2001-07-03	30.20	30.20	29.00	29.93	12200
2001-07-05	29.97	29.97	27.30	27.35	27700
2001-07-06	27.28	27.60	26.76	27.01	23800
2001-07-09	28.19	30.13	27.08	29.21	8500
2001-07-10	29.24	29.24	28.65	28.71	24000
2001-07-11	28.46	28.99	28.46	28.87	10900
2001-07-12	28.99	29.50	28.93	29.25	10400
2001-07-13	29.25	29.25	27.55	29.03	12900
2001-07-16	29.19	29.24	28.80	28.85	22000
2001-07-17	28.35	29.00	28.09	28.72	9300
2001-07-18	28.25	28.54	28.08	28.11	16000
2001-07-19	27.97	28.60	27.52	28.00	11400
2001-07-20	28.20	28.20	27.50	27.85	9100
2001-07-23	27.36	28.09	27.35	27.36	16700
2001-07-24	27.26	27.63	27.25	27.35	20800
2001-07-25	27.21	27.79	27.20	27.51	27700
2001-07-26	26.74	26.76	23.00	23.87	160200
2001-07-27	23.71	24.13	23.50	23.82	26200
2001-07-30	22.60	23.90	22.59	23.77	31600
2001-07-31	23.87	24.33	23.50	24.22	28000
2001-08-01	24.45	24.45	23.80	24.20	8400
2001-08-02	24.46	24.75	24.00	24.75	19600
2001-08-03	24.16	24.75	24.15	24.36	18200
2001-08-06	24.25	24.77	24.22	24.50	4200
2001-08-07	24.81	24.81	24.10	24.27	9400
2001-08-08	24.73	24.90	24.15	24.20	6100
2001-08-09	24.00	24.48	23.75	24.48	15600
2001-08-10	24.68	25.20	24.65	25.20	3700
2001-08-13	24.80	25.30	24.60	24.75	7100
2001-08-14	25.25	25.25	24.37	24.98	25200
2001-08-15	24.35	24.90	24.35	24.63	5100
2001-08-16	24.68	25.50	24.31	25.50	15600
2001-08-17	25.39	25.40	24.45	25.00	7700
2001-08-20	24.60	24.95	24.45	24.69	8700
2001-08-21	24.90	24.90	24.45	24.45	26000
2001-08-22	24.89	24.95	23.10	23.87	8900
2001-08-23	23.61	23.65	23.13	23.15	15800
2001-08-24	23.22	24.49	23.00	24.49	13100
2001-08-27	23.26	24.70	23.26	23.50	9200
2001-08-28	24.15	24.15	23.50	23.50	6900
2001-08-29	23.85	24.00	23.51	23.66	64700
2001-08-30	23.81	24.50	23.30	24.50	23900
2001-08-31	24.50	24.50	23.90	23.97	10100
2001-09-04	24.65	24.65	23.90	24.21	26100
2001-09-05	23.25	24.26	23.25	23.90	55300
2001-09-06	23.66	24.73	23.11	24.73	23900
2001-09-07	24.36	24.58	23.85	23.99	11600
2001-09-10	23.85	24.20	23.85	24.00	15100
2001-09-17	23.65	23.80	22.16	22.51	22800
2001-09-18	23.25	23.25	20.90	21.50	14400
2001-09-19	21.50	21.55	20.00	20.63	51700
2001-09-20	20.43	20.90	20.43	20.43	30600
2001-09-21	19.00	19.80	18.55	19.15	56500
2001-09-24	19.54	19.90	19.15	19.20	235000
2001-09-25	19.35	19.50	19.00	19.25	38800
2001-09-26	19.23	20.25	19.23	19.25	21300
2001-09-27	19.50	19.60	19.25	19.35	14800
2001-09-28	19.32	19.50	19.25	19.44	32500
2001-10-01	19.45	19.45	19.25	19.30	7100
2001-10-02	19.25	20.00	19.25	20.00	16500
2001-10-03	19.32	20.00	19.32	19.89	5200
2001-10-04	19.90	23.41	19.90	23.41	15500
2001-10-05	22.00	23.40	21.56	22.18	28500
2001-10-08	22.90	22.90	20.34	20.37	6400
2001-10-09	21.28	21.28	20.05	20.05	9100
2001-10-10	20.00	20.10	19.75	20.10	6200
2001-10-11	21.00	21.25	20.10	21.20	7500
2001-10-12	21.50	21.50	20.13	21.45	3100
2001-10-15	21.50	21.50	20.19	20.75	3000
2001-10-16	20.64	21.25	20.17	21.25	3000
2001-10-17	21.85	22.46	21.69	21.69	14800
2001-10-18	21.00	21.72	21.00	21.45	2800
2001-10-19	21.25	22.25	21.25	22.00	7700
2001-10-22	22.01	22.50	21.73	22.50	3600
2001-10-23	22.95	22.95	21.80	21.81	10000
2001-10-24	22.31	22.31	21.70	21.80	10400
2001-10-25	21.99	22.37	21.50	22.00	17100
2001-10-26	21.20	21.95	20.80	20.80	43700
2001-10-29	20.55	20.96	20.38	20.43	15100
2001-10-30	20.10	20.91	19.75	20.60	13900
2001-10-31	20.35	20.75	20.35	20.35	10000
2001-11-01	20.79	21.10	20.25	20.45	7800
2001-11-02	20.40	20.70	20.09	20.30	7700
2001-11-05	20.51	21.09	20.32	20.74	9400
2001-11-06	20.33	20.97	20.20	20.92	9300
2001-11-07	20.13	21.18	20.13	20.86	18400
2001-11-08	21.00	22.20	20.97	21.67	24100
2001-11-09	21.55	21.95	21.55	21.55	6800
2001-11-12	21.80	22.00	21.55	21.83	18000
2001-11-13	21.83	22.80	21.63	22.32	33700
2001-11-14	22.00	23.45	22.00	23.34	4300
2001-11-15	22.64	23.15	22.54	22.85	11700
2001-11-16	23.13	23.29	23.07	23.29	2700
2001-11-19	22.70	23.90	22.70	23.90	4400
2001-11-20	24.00	24.00	23.27	23.78	3600
2001-11-21	23.40	24.16	23.32	23.42	8900
2001-11-23	23.42	23.93	23.39	23.39	7200
2001-11-26	23.45	24.02	23.45	23.52	10400
2001-11-27	24.00	24.00	23.10	23.10	16400
2001-11-28	23.00	23.38	22.81	22.81	7400
2001-11-29	22.81	23.27	22.65	23.27	9600
2001-11-30	23.00	23.17	22.65	22.65	12900
2001-12-03	22.60	23.05	22.59	23.03	18700
2001-12-04	22.70	23.06	22.60	22.99	19300
2001-12-05	22.25	23.47	22.25	23.47	28200
2001-12-06	23.13	23.70	22.65	23.00	13900
2001-12-07	23.80	23.95	23.68	23.84	10900
2001-12-10	23.50	24.08	23.18	23.20	9500
2001-12-11	23.18	23.24	22.83	23.19	12000
2001-12-12	23.20	23.39	23.10	23.20	19100
2001-12-13	23.10	23.40	23.10	23.34	14300
2001-12-14	23.19	24.00	23.10	24.00	11700
2001-12-17	24.00	24.97	23.50	24.97	23700
2001-12-18	24.17	25.00	24.17	24.84	13900
2001-12-19	24.75	25.00	24.30	24.75	13400
2001-12-20	24.35	24.87	24.25	24.25	11700
2001-12-21	24.47	26.00	24.35	25.74	61100
2001-12-24	25.75	25.75	24.89	25.50	4000
2001-12-26	25.65	26.00	25.30	26.00	6600
2001-12-27	25.97	26.30	25.25	26.12	18000
2001-12-28	26.22	26.69	25.51	25.51	23900
2001-12-31	25.60	26.00	25.05	25.05	9600
2002-01-02	25.05	25.90	24.51	25.00	16500
2002-01-03	25.00	25.49	24.55	25.00	37600
2002-01-04	25.20	25.20	24.18	24.53	31000
2002-01-07	24.25	24.98	23.95	24.25	32700
2002-01-08	24.75	24.99	24.00	24.95	23100
2002-01-09	25.00	25.70	24.20	24.20	18900
2002-01-10	23.60	24.45	23.57	24.15	35300
2002-01-11	24.16	24.60	23.50	23.70	22100
2002-01-14	24.05	24.90	23.26	23.95	11200
2002-01-15	23.92	24.15	23.00	23.75	18500
2002-01-16	24.00	24.22	23.25	23.50	20000
2002-01-17	23.60	23.95	23.50	23.60	6900
2002-01-18	23.50	23.92	23.30	23.30	6000
2002-01-22	23.50	23.50	21.92	21.92	21100
2002-01-23	21.98	22.35	21.98	22.35	8300
2002-01-24	22.00	22.25	21.77	22.05	9600
2002-01-25	21.90	22.29	21.90	22.25	6700
2002-01-28	22.40	23.80	22.25	23.80	12000
2002-01-29	23.89	24.10	23.37	24.00	60400
2002-01-30	24.15	25.00	24.15	25.00	7800
2002-01-31	25.05	26.34	24.85	26.30	33600
2002-02-01	25.50	27.10	25.00	26.80	105300
2002-02-04	25.35	26.80	25.35	25.96	24800
2002-02-05	25.84	26.15	25.10	26.10	17900
2002-02-06	25.35	25.80	25.00	25.10	26500
2002-02-07	25.06	25.75	25.00	25.34	60200
2002-02-08	23.50	24.25	21.80	22.10	68400
2002-02-11	21.96	22.60	21.75	22.19	17000
2002-02-12	22.17	22.60	22.10	22.10	10800
2002-02-13	22.20	23.05	22.00	22.88	20500
2002-02-14	23.00	23.00	22.00	22.92	13900
2002-02-15	22.41	23.15	21.80	22.63	13500
2002-02-19	21.99	22.60	21.50	22.36	22500
2002-02-20	21.58	22.50	21.30	22.48	16900
2002-02-21	22.53	22.53	21.67	21.69	12100
2002-02-22	22.39	22.39	21.54	22.10	8700
2002-02-25	22.24	22.50	21.95	22.45	22500
2002-02-26	22.50	22.50	22.25	22.50	5500
2002-02-27	22.26	22.50	21.97	22.15	16400
2002-02-28	22.32	23.00	21.96	22.96	49000
2002-03-01	22.73	23.00	22.00	22.12	28700
2002-03-04	22.15	22.23	21.99	22.00	11100
2002-03-05	22.15	23.30	21.85	22.59	29900
2002-03-06	23.00	23.00	22.53	22.95	13800
2002-03-07	22.51	23.15	22.51	22.95	9100
2002-03-08	23.10	25.99	23.09	25.90	38900
2002-03-11	24.85	25.46	24.55	25.40	9100
2002-03-12	25.29	25.29	24.91	24.96	2400
2002-03-13	24.76	25.51	24.76	25.05	5300
2002-03-14	25.40	25.40	22.85	25.05	20000
2002-03-15	24.01	25.00	23.00	23.40	23500
2002-03-18	24.03	24.22	23.45	24.22	9900
2002-03-19	24.19	24.25	23.79	24.23	8100
2002-03-20	24.34	24.34	23.81	23.81	5200
2002-03-21	24.34	25.05	23.90	24.45	17500
2002-03-22	24.02	25.20	24.02	24.75	44100
2002-03-25	25.20	25.20	24.00	24.13	8600
2002-03-26	24.01	25.88	24.01	25.88	9900
2002-03-27	25.00	25.77	25.00	25.73	12700
2002-03-28	25.95	25.95	24.36	24.46	21800
2002-04-01	25.12	25.13	24.40	24.90	16100
2002-04-02	24.85	25.09	24.41	24.50	18500
2002-04-03	24.50	25.00	24.44	24.47	25600
2002-04-04	24.45	25.00	24.45	25.00	7200
2002-04-05	25.00	25.33	24.59	24.92	10600
2002-04-08	24.91	25.50	24.90	25.50	5400
2002-04-09	25.55	25.74	25.01	25.68	9800
2002-04-10	25.74	27.20	25.39	26.88	21300
2002-04-11	26.39	27.17	25.15	25.18	11400
2002-04-12	25.07	27.80	25.07	27.80	24300
2002-04-15	26.96	26.96	26.35	26.76	12000
2002-04-16	26.30	27.00	26.26	27.00	18400
2002-04-17	26.90	26.98	26.65	26.90	10800
2002-04-18	26.70	26.80	26.50	26.71	6600
2002-04-19	26.41	26.70	26.15	26.45	4800
2002-04-22	26.00	26.15	25.38	25.99	14500
2002-04-23	25.46	25.90	25.25	25.90	16100
2002-04-24	25.60	25.90	24.92	25.08	8600
2002-04-25	25.03	25.08	24.24	24.36	16500
2002-04-26	24.38	24.52	23.72	23.72	14400
2002-04-29	23.62	24.74	23.32	24.55	11200
2002-04-30	24.76	26.99	24.53	26.84	27200
2002-05-01	26.04	26.75	25.53	26.48	23400
2002-05-02	25.39	26.49	25.25	25.83	19300
2002-05-03	25.43	26.85	25.43	26.34	13600
2002-05-06	26.25	26.77	25.92	25.92	14300
2002-05-07	25.85	26.00	25.25	25.32	18500
2002-05-08	25.30	26.50	25.30	26.22	12400
2002-05-09	25.70	25.78	25.28	25.30	11700
2002-05-10	25.21	25.22	24.35	24.35	21300
2002-05-13	24.99	26.10	24.34	24.66	20400
2002-05-14	25.54	26.65	24.80	26.37	29700
2002-05-15	26.23	26.80	25.99	26.79	28400
2002-05-16	26.40	26.50	25.96	26.49	14900
2002-05-17	26.61	26.91	26.05	26.89	17000
2002-05-20	26.09	26.85	26.09	26.63	8900
2002-05-21	25.95	26.84	25.95	26.80	18300
2002-05-22	26.67	26.67	26.09	26.50	12800
2002-05-23	26.44	26.90	26.02	26.90	25600
2002-05-24	26.75	26.90	26.08	26.10	10600
2002-05-28	26.09	26.38	25.74	26.31	11400
2002-05-29	26.19	26.64	26.19	26.62	18900
2002-05-30	26.32	26.81	26.30	26.81	31900
2002-05-31	26.55	26.97	26.53	26.80	32300
2002-06-03	26.28	26.67	26.26	26.50	13200
2002-06-04	26.15	26.59	26.02	26.54	12700
2002-06-05	25.75	26.25	25.40	26.04	20700
2002-06-06	25.99	25.99	25.00	25.04	19000
2002-06-07	24.90	26.44	24.40	26.32	22500
2002-06-10	26.25	26.69	25.30	25.93	18800
2002-06-11	25.85	25.88	25.27	25.46	13700
2002-06-12	25.56	25.97	25.00	25.50	28100
2002-06-13	25.10	25.80	25.10	25.35	26000
2002-06-14	25.35	25.55	24.92	25.44	39100
2002-06-17	25.01	26.14	25.01	26.14	21500
2002-06-18	26.07	26.65	25.89	26.45	12200
2002-06-19	26.35	26.77	25.00	25.00	25300
2002-06-20	25.80	25.80	25.00	25.00	16700
2002-06-21	25.80	25.95	24.05	25.34	72700
2002-06-24	25.50	25.65	24.76	25.49	16600
2002-06-25	25.70	26.16	24.65	26.10	18200
2002-06-26	25.00	26.50	25.00	25.82	33100
2002-06-27	26.59	26.95	26.00	26.95	20800
2002-06-28	26.10	27.05	26.05	27.05	117700
2002-07-01	26.64	27.00	26.14	27.00	29800
2002-07-02	26.00	26.95	26.00	26.05	24800
2002-07-03	26.05	26.68	26.01	26.55	11700
2002-07-05	26.59	26.80	26.13	26.79	9400
2002-07-08	26.19	26.84	25.85	26.35	17100
2002-07-09	26.40	26.40	25.80	26.40	8400
2002-07-10	26.10	26.10	25.20	25.38	9000
2002-07-11	25.19	25.19	24.09	24.36	25800
2002-07-12	24.40	24.87	24.12	24.26	20500
2002-07-15	24.19	24.75	23.45	23.71	60900
2002-07-16	23.39	24.16	23.00	23.13	6800
2002-07-17	23.01	23.70	22.90	23.19	10100
2002-07-18	22.90	23.00	22.23	22.25	37400
2002-07-19	21.50	22.51	20.80	22.00	52300
2002-07-22	21.75	21.75	20.98	21.27	15200
2002-07-23	21.03	21.25	19.80	19.80	22600
2002-07-24	20.00	20.00	18.05	19.44	46100
2002-07-25	19.01	19.59	19.00	19.52	24900
2002-07-26	19.89	22.20	19.89	22.20	31800
2002-07-29	22.35	23.35	22.35	23.34	17600
2002-07-30	22.84	23.35	22.50	23.01	9700
2002-07-31	23.43	23.50	22.25	22.25	15500
2002-08-01	21.80	22.00	21.60	21.91	7600
2002-08-02	21.30	21.95	20.60	20.60	14200
2002-08-05	20.61	20.61	20.00	20.01	7900
2002-08-06	19.87	21.20	19.75	21.03	24300
2002-08-07	20.43	22.00	20.43	21.31	9900
2002-08-08	21.34	22.35	21.34	22.04	17700
2002-08-09	22.48	22.48	21.49	22.20	5600
2002-08-12	21.50	22.00	21.28	21.55	7300
2002-08-13	21.28	21.90	20.95	20.95	10200
2002-08-14	20.86	21.95	20.85	21.95	10300
2002-08-15	22.00	22.35	21.50	21.50	4600
2002-08-16	21.66	23.19	21.66	23.19	25600
2002-08-19	23.19	24.35	22.64	23.98	18100
2002-08-20	24.00	24.25	23.50	23.70	5900
2002-08-21	23.96	24.29	23.80	24.29	8300
2002-08-22	24.29	24.46	23.81	24.28	6800
2002-08-23	24.39	24.79	24.32	24.61	12500
2002-08-26	24.68	25.03	24.46	25.03	14900
2002-08-27	25.00	25.60	24.75	25.41	15100
2002-08-28	25.23	25.40	24.25	24.25	8400
2002-08-29	24.10	24.50	24.00	24.50	9500
2002-08-30	24.06	24.58	23.60	23.60	8800
2002-09-03	23.57	23.57	21.27	21.60	16200
2002-09-04	21.80	22.29	21.40	22.29	3300
2002-09-05	22.19	22.50	21.36	21.37	11800
2002-09-06	21.96	22.30	21.90	22.25	21900
2002-09-09	21.70	22.19	21.60	21.80	9100
2002-09-10	21.80	22.64	21.80	22.44	11700
2002-09-11	22.43	22.74	22.31	22.56	3100
2002-09-12	22.47	22.64	22.05	22.05	4500
2002-09-13	21.98	22.38	21.50	22.19	4900
2002-09-16	22.00	22.00	21.57	21.70	4800
2002-09-17	21.50	21.50	20.56	20.79	16600
2002-09-18	21.00	21.03	20.60	20.61	9300
2002-09-19	20.64	20.92	19.87	19.87	7100
2002-09-20	20.89	20.89	19.71	20.05	40200
2002-09-23	19.44	20.14	19.44	19.90	17300
2002-09-24	19.77	20.05	19.58	20.00	20800
2002-09-25	19.90	21.25	19.89	21.21	11500
2002-09-26	21.50	23.25	20.95	23.00	16800
2002-09-27	23.40	23.40	21.50	21.50	10100
2002-09-30	21.00	21.49	20.65	21.45	11600
2002-10-01	21.02	21.85	20.92	21.85	17300
2002-10-02	21.85	22.30	20.91	21.43	9800
2002-10-03	21.30	22.28	20.65	21.45	24400
2002-10-04	21.45	21.93	21.13	21.13	12100
2002-10-07	21.09	21.09	20.10	20.11	6200
2002-10-08	20.26	20.30	20.00	20.00	15100
2002-10-09	19.99	20.09	19.17	19.17	16000
2002-10-10	18.96	19.23	17.70	18.06	32500
2002-10-11	17.76	18.34	17.02	17.02	20300
2002-10-14	17.07	17.41	16.96	16.97	22700
2002-10-15	17.05	18.74	17.05	18.74	29900
2002-10-16	18.74	18.74	16.90	17.24	13900
2002-10-17	17.05	17.62	17.05	17.05	4800
2002-10-18	18.12	18.20	17.75	17.75	7000
2002-10-21	18.00	18.04	17.63	18.04	1800
2002-10-22	18.04	18.35	17.88	18.04	9400
2002-10-23	18.22	18.59	18.01	18.59	5900
2002-10-24	18.58	18.58	17.92	18.13	8600
2002-10-25	18.14	18.15	17.75	18.00	37400
2002-10-28	18.55	18.55	17.45	17.51	24000
2002-10-29	17.58	18.09	17.55	17.55	5300
2002-10-30	18.01	19.55	18.00	19.50	15000
2002-10-31	19.39	19.55	17.90	18.98	15800
2002-11-01	18.90	20.55	18.90	20.55	11300
2002-11-04	20.39	20.40	19.49	20.06	24500
2002-11-05	19.96	20.44	19.36	20.18	11700
2002-11-06	19.41	20.13	19.41	19.77	14500
2002-11-07	19.55	19.87	19.16	19.16	11300
2002-11-08	19.16	19.43	18.85	18.85	4300
2002-11-11	18.85	19.25	18.60	18.67	4200
2002-11-12	18.71	19.25	18.55	18.55	5200
2002-11-13	18.51	19.39	18.51	19.30	7300
2002-11-14	19.61	20.16	19.20	19.45	12700
2002-11-15	19.89	19.89	18.50	18.55	6300
2002-11-18	18.60	19.10	18.29	18.32	16700
2002-11-19	18.23	18.47	17.93	18.46	5500
2002-11-20	17.85	18.36	17.85	18.25	36500
2002-11-21	18.01	18.45	18.01	18.30	28700
2002-11-22	18.13	19.20	18.13	19.19	3700
2002-11-25	18.90	19.52	18.79	19.00	28200
2002-11-26	19.10	19.10	18.86	19.05	7000
2002-11-27	19.04	19.42	18.80	19.42	66800
2002-11-29	19.20	19.20	18.55	18.70	11800
2002-12-02	19.21	19.21	18.51	18.51	5600
2002-12-03	18.31	19.20	18.31	18.90	7400
2002-12-04	18.89	18.89	18.40	18.70	6500
2002-12-05	18.57	18.93	18.57	18.90	3300
2002-12-06	18.35	18.96	18.25	18.69	4400
2002-12-09	18.25	18.85	18.07	18.09	7500
2002-12-10	18.09	18.78	18.09	18.78	9600
2002-12-11	18.47	18.82	18.16	18.30	37600
2002-12-12	18.25	18.85	18.23	18.23	6600
2002-12-13	18.25	18.58	18.25	18.39	7400
2002-12-16	18.31	18.46	18.15	18.30	16800
2002-12-17	18.24	18.60	18.24	18.29	23200
2002-12-18	18.24	18.34	18.12	18.26	25900
2002-12-19	18.56	18.56	18.12	18.35	13400
2002-12-20	18.55	18.98	18.00	18.70	26300
2002-12-23	18.94	18.95	18.50	18.95	12100
2002-12-24	18.50	19.19	18.50	19.05	9200
2002-12-26	19.14	19.47	19.07	19.45	4500
2002-12-27	19.05	20.35	19.05	20.12	26200
2002-12-30	20.13	21.02	20.13	21.00	23500
2002-12-31	21.00	21.25	20.07	20.07	21400
2003-01-02	19.87	20.44	19.85	20.44	21000
2003-01-03	19.90	20.14	19.90	20.00	36300
2003-01-06	19.96	20.51	19.96	20.51	33700
2003-01-07	20.52	20.52	20.08	20.09	11300
2003-01-08	20.08	20.10	19.95	20.03	7900
2003-01-09	19.96	20.43	19.91	19.91	14400
2003-01-10	20.09	20.09	19.75	19.91	4300
2003-01-13	19.90	21.22	19.90	21.22	11700
2003-01-14	21.04	21.40	20.99	21.40	8600
2003-01-15	20.77	21.30	20.77	21.21	7000
2003-01-16	21.39	21.40	21.00	21.00	4300
2003-01-17	21.01	21.21	20.70	21.00	9600
2003-01-21	21.00	21.24	20.47	21.00	13600
2003-01-22	20.51	21.02	20.51	21.00	5100
2003-01-23	20.85	20.85	20.23	20.62	19800
2003-01-24	20.52	20.54	19.52	20.01	17700
2003-01-27	20.02	20.02	19.73	19.91	8300
2003-01-28	20.00	20.20	19.86	20.05	7900
2003-01-29	19.55	19.94	19.55	19.94	14400
2003-01-30	19.94	20.48	19.61	19.62	19000
2003-01-31	19.74	19.82	19.48	19.82	6900
2003-02-03	19.76	20.25	19.76	20.00	4800
2003-02-04	20.27	20.27	19.84	20.11	9000
2003-02-05	19.99	20.12	19.00	19.88	15500
2003-02-06	19.29	19.57	19.29	19.55	4000
2003-02-07	19.68	19.75	19.06	19.07	9100
2003-02-10	19.02	19.10	19.00	19.08	26900
2003-02-11	19.00	19.39	19.00	19.17	59200
2003-02-12	19.24	19.24	19.00	19.00	18700
2003-02-13	18.96	20.12	18.96	19.01	20100
2003-02-14	19.06	19.36	19.00	19.04	10100
2003-02-18	19.02	19.58	19.00	19.20	7700
2003-02-19	19.12	19.20	19.12	19.20	3100
2003-02-20	19.14	19.33	19.05	19.14	11200
2003-02-21	19.35	19.65	19.25	19.39	8000
2003-02-24	19.24	19.30	19.05	19.27	9300
2003-02-25	19.18	19.30	19.13	19.26	3400
2003-02-26	19.05	19.27	19.00	19.08	6000
2003-02-27	19.00	20.00	19.00	19.31	8000
2003-02-28	19.21	19.28	19.00	19.23	15200
2003-03-03	19.73	19.73	19.19	19.51	7200
2003-03-04	20.58	20.58	19.37	19.60	17800
2003-03-05	20.09	20.09	19.00	19.35	12600
2003-03-06	19.01	19.60	19.00	19.60	10400
2003-03-07	19.62	19.68	19.60	19.60	5600
2003-03-10	19.55	19.69	19.55	19.66	9700
2003-03-11	19.75	20.10	19.72	19.89	21300
2003-03-12	19.56	20.21	19.56	19.70	13000
2003-03-13	19.76	19.80	19.69	19.80	9100
2003-03-14	19.71	20.00	19.65	19.80	8100
2003-03-17	19.98	21.49	19.64	21.45	16200
2003-03-18	21.16	21.67	20.78	21.67	11800
2003-03-19	21.60	21.67	21.26	21.26	7100
2003-03-20	21.21	21.40	20.87	21.21	6100
2003-03-21	21.96	21.97	20.39	21.58	15700
2003-03-24	21.57	21.57	20.55	20.55	8400
2003-03-25	20.55	20.98	20.37	20.97	5900
2003-03-26	20.98	21.23	20.83	20.83	7700
2003-03-27	20.58	20.73	20.58	20.73	4200
2003-03-28	20.58	20.73	20.44	20.44	4500
2003-03-31	20.41	21.42	20.10	20.10	22200
2003-04-01	20.10	20.11	19.87	20.10	7200
2003-04-02	20.19	20.25	19.99	20.15	4300
2003-04-03	20.25	20.25	20.05	20.05	7900
2003-04-04	20.07	20.07	19.99	20.01	35400
2003-04-07	20.00	21.10	20.00	20.32	15600
2003-04-08	20.29	20.57	20.29	20.36	9300
2003-04-09	20.54	20.80	20.46	20.60	10900
2003-04-10	20.80	20.80	20.42	20.51	13000
2003-04-11	20.62	20.62	19.85	19.85	4900
2003-04-14	19.85	20.12	19.85	19.99	44100
2003-04-15	19.89	19.96	19.69	19.74	9100
2003-04-16	19.44	19.60	18.16	18.95	50200
2003-04-17	19.24	19.35	18.69	19.11	45400
2003-04-21	19.10	19.10	18.83	19.09	7300
2003-04-22	18.87	19.14	18.50	18.50	34100
2003-04-23	18.45	18.50	18.43	18.44	9200
2003-04-24	18.43	18.43	18.30	18.38	7400
2003-04-25	18.39	18.39	18.25	18.29	18100
2003-04-28	18.28	18.89	18.25	18.89	25600
2003-04-29	18.90	19.75	18.88	19.65	13300
2003-04-30	19.65	19.78	19.39	19.70	10500
2003-05-01	19.75	19.75	19.11	19.47	8800
2003-05-02	19.49	20.23	19.39	19.74	14700
2003-05-05	19.66	19.73	19.44	19.73	15000
2003-05-06	19.36	20.05	19.36	19.90	66200
2003-05-07	20.05	20.46	19.55	20.09	18100
2003-05-08	19.69	19.91	19.55	19.55	8500
2003-05-09	19.55	20.02	19.45	20.02	10200
2003-05-12	20.15	20.72	19.51	19.95	32300
2003-05-13	19.94	20.28	19.79	19.99	5300
2003-05-14	20.60	20.60	19.10	19.10	12400
2003-05-15	19.82	19.85	18.92	18.92	62200
2003-05-16	18.76	19.16	18.17	18.18	32700
2003-05-19	18.27	18.67	18.27	18.50	19700
2003-05-20	18.67	18.74	18.41	18.70	14900
2003-05-21	18.40	18.74	18.40	18.74	6500
2003-05-22	18.53	18.96	18.44	18.96	7200
2003-05-23	18.75	18.96	18.57	18.63	5600
2003-05-27	18.86	19.12	18.64	19.08	4800
2003-05-28	19.15	19.50	19.11	19.35	14300
2003-05-29	19.60	19.90	19.40	19.90	6000
2003-05-30	19.90	20.30	18.95	20.30	18800
2003-06-02	19.00	20.40	19.00	20.35	8500
2003-06-03	19.89	20.63	19.78	20.40	9000
2003-06-04	20.27	20.52	19.82	20.32	23700
2003-06-05	20.40	20.40	20.01	20.34	4100
2003-06-06	20.35	20.99	20.33	20.70	31100
2003-06-09	19.90	20.71	19.83	20.00	10400
2003-06-10	20.24	20.98	20.01	20.98	11400
2003-06-11	20.97	21.10	20.52	21.01	21500
2003-06-12	21.10	21.17	20.73	21.00	8500
2003-06-13	20.05	20.98	20.05	20.59	17500
2003-06-16	20.86	21.50	20.59	21.49	19200
2003-06-17	21.16	22.50	21.16	22.49	14900
2003-06-18	22.34	22.49	21.72	21.73	13000
2003-06-19	22.00	22.24	21.60	21.60	9100
2003-06-20	21.72	22.99	21.56	22.75	22100
2003-06-23	22.45	23.20	21.89	22.05	42300
2003-06-24	22.06	22.80	21.89	22.62	11100
2003-06-25	22.81	23.45	22.09	22.39	16700
2003-06-26	22.44	23.80	22.35	23.57	13300
2003-06-27	23.07	23.53	22.60	22.60	11300
2003-06-30	22.48	23.90	22.48	22.66	22400
2003-07-01	23.20	24.00	22.65	23.88	16200
2003-07-02	24.00	24.93	23.51	24.92	20300
2003-07-03	24.83	25.40	23.55	23.97	11000
2003-07-07	24.19	24.40	23.08	23.86	16700
2003-07-08	23.84	24.75	23.39	24.75	15900
2003-07-09	24.80	24.99	24.54	24.74	29300
2003-07-10	24.29	24.78	24.04	24.58	9800
2003-07-11	24.23	24.60	23.50	24.41	8700
2003-07-14	24.98	25.00	24.01	24.29	15300
2003-07-15	23.92	24.11	23.63	24.10	6400
2003-07-16	23.66	24.25	23.62	24.00	5500
2003-07-17	23.93	23.93	23.05	23.05	9900
2003-07-18	23.00	23.00	22.11	22.59	12000
2003-07-21	22.05	22.46	21.86	21.86	9200
2003-07-22	21.79	22.40	21.11	21.64	8800
2003-07-23	21.41	21.90	21.30	21.30	7400
2003-07-24	21.81	22.65	21.78	22.48	12400
2003-07-25	22.65	22.65	22.20	22.40	14000
2003-07-28	22.05	23.97	22.05	23.85	31000
2003-07-29	24.00	25.70	23.75	25.39	45600
2003-07-30	24.98	25.89	24.67	24.95	25000
2003-07-31	24.50	25.61	24.50	25.23	14700
2003-08-01	25.25	25.32	24.70	24.94	15500
2003-08-04	24.53	24.74	24.47	24.60	20200
2003-08-05	24.35	24.86	24.35	24.42	10400
2003-08-06	24.35	24.41	24.10	24.11	15000
2003-08-07	24.10	24.10	23.11	23.52	14100
2003-08-08	23.60	23.60	22.85	23.36	5400
2003-08-11	23.55	24.09	23.11	24.09	7300
2003-08-12	24.35	25.00	24.09	25.00	11000
2003-08-13	24.84	25.66	24.84	25.65	15100
2003-08-14	25.31	25.72	25.31	25.65	9800
2003-08-15	25.10	25.65	25.01	25.60	5300
2003-08-18	25.26	26.32	25.26	26.31	24700
2003-08-19	26.45	26.48	25.71	26.30	24100
2003-08-20	26.35	26.40	25.93	26.40	32100
2003-08-21	26.48	27.00	26.40	26.79	19000
2003-08-22	27.00	27.00	25.32	25.38	31000
2003-08-25	25.54	25.55	24.55	24.56	18600
2003-08-26	24.51	24.74	23.68	24.74	16200
2003-08-27	24.33	25.45	24.17	25.05	7500
2003-08-28	25.49	25.99	24.61	25.98	11000
2003-08-29	25.86	26.90	25.48	26.71	21900
2003-09-02	26.50	26.99	26.50	26.96	16000
2003-09-03	26.96	27.45	26.54	27.35	22000
2003-09-04	27.10	27.39	26.52	27.03	32200
2003-09-05	27.00	27.55	26.56	27.14	19600
2003-09-08	27.00	27.30	26.50	26.99	23600
2003-09-09	26.99	27.00	26.62	26.71	19000
2003-09-10	26.70	26.73	25.00	25.00	18100
2003-09-11	25.28	26.10	25.00	25.44	18100
2003-09-12	25.27	26.60	24.79	26.50	5600
2003-09-15	25.03	27.64	25.03	27.47	11600
2003-09-16	27.37	27.51	26.72	27.27	18700
2003-09-17	26.72	27.22	26.37	27.20	7400
2003-09-18	26.65	27.20	26.15	26.25	18000
2003-09-19	26.00	26.74	25.63	26.48	21400
2003-09-22	26.23	26.50	25.50	26.25	14300
2003-09-23	26.25	26.49	25.55	26.49	7900
2003-09-24	25.52	26.50	25.20	25.25	15800
2003-09-25	25.26	26.43	24.51	24.51	15500
2003-09-26	24.50	25.35	23.64	23.65	20400
2003-09-29	23.52	25.20	22.05	25.19	41100
2003-09-30	24.44	26.42	24.15	25.51	25200
2003-10-01	26.12	27.20	26.12	27.10	26000
2003-10-02	26.69	27.35	26.40	27.18	17500
2003-10-03	26.66	27.50	26.64	27.30	10500
2003-10-06	27.45	27.64	26.77	27.64	16300
2003-10-07	27.51	27.62	27.33	27.55	13800
2003-10-08	27.14	27.58	27.01	27.21	17100
2003-10-09	27.41	27.85	27.00	27.74	9100
2003-10-10	27.58	27.58	27.25	27.49	9900
2003-10-13	27.50	28.28	27.35	28.28	20000
2003-10-14	28.28	28.28	27.87	28.20	19800
2003-10-15	27.94	27.97	27.25	27.45	18000
2003-10-16	27.25	27.86	27.00	27.86	17300
2003-10-17	27.85	27.87	25.94	25.94	29100
2003-10-20	26.56	26.76	25.66	26.45	12600
2003-10-21	26.45	28.06	25.70	28.05	26000
2003-10-22	27.40	27.45	26.80	26.82	8100
2003-10-23	26.75	27.15	26.48	26.50	3600
2003-10-24	26.50	26.53	26.00	26.08	10300
2003-10-27	26.10	26.97	26.10	26.96	5600
2003-10-28	26.74	28.10	26.70	28.00	20500
2003-10-29	27.65	28.50	27.42	28.50	30700
2003-10-30	28.25	28.50	27.89	28.50	12200
2003-10-31	28.50	28.52	26.25	27.52	35000
2003-11-03	26.84	28.98	26.84	28.89	41400
2003-11-04	28.64	29.00	28.64	29.00	18900
2003-11-05	29.00	29.61	28.80	29.61	9300
2003-11-06	29.74	29.74	29.03	29.45	12300
2003-11-07	29.50	29.90	29.27	29.50	11700
2003-11-10	29.45	29.46	28.10	28.54	23000
2003-11-11	27.55	28.29	27.53	28.02	31500
2003-11-12	27.80	27.96	27.51	27.95	24600
2003-11-13	27.94	29.07	27.65	29.07	102300
2003-11-14	29.06	29.10	28.53	28.53	13400
2003-11-17	28.50	28.51	27.62	27.70	22100
2003-11-18	27.90	27.96	27.64	27.65	6600
2003-11-19	27.55	29.22	27.55	29.22	17300
2003-11-20	28.31	29.36	28.09	29.00	13700
2003-11-21	29.35	29.45	28.95	29.45	10100
2003-11-24	29.50	29.55	29.04	29.45	19200
2003-11-25	29.44	29.80	29.05	29.51	21700
2003-11-26	29.30	29.51	29.01	29.16	25200
2003-11-28	29.50	29.71	29.00	29.00	2000
2003-12-01	29.75	30.00	29.51	29.72	17100
2003-12-02	29.01	29.89	29.00	29.40	12200
2003-12-03	29.40	30.38	29.16	29.73	36400
2003-12-04	29.01	31.67	29.00	31.10	29900
2003-12-05	30.41	31.71	30.41	31.39	14500
2003-12-08	31.01	32.43	30.75	32.40	21100
2003-12-09	32.27	32.27	31.07	31.07	14200
2003-12-10	31.38	31.38	30.22	30.34	27000
2003-12-11	30.52	31.39	29.84	31.34	17700
2003-12-12	31.51	32.38	30.81	32.12	45000
2003-12-15	32.35	32.35	31.61	31.61	57700
2003-12-16	30.67	31.30	30.50	31.30	40000
2003-12-17	31.50	31.50	30.74	30.88	23000
2003-12-18	30.59	31.75	30.59	31.24	18800
2003-12-19	32.10	32.25	31.00	31.50	26200
2003-12-22	31.55	31.95	30.88	31.48	21100
2003-12-23	31.75	32.19	30.63	32.19	36400
2003-12-24	31.50	32.07	31.29	31.59	7400
2003-12-26	31.57	32.02	31.34	31.58	3500
2003-12-29	32.24	33.28	31.40	33.28	32900
2003-12-30	33.24	33.60	33.20	33.49	24800
2003-12-31	33.64	33.80	32.63	32.63	32400
2004-01-02	32.48	33.29	32.48	32.80	16100
2004-01-05	33.35	34.64	32.26	34.60	63000
2004-01-06	34.49	35.07	34.25	34.83	55800
2004-01-07	34.06	35.02	33.98	35.00	24300
2004-01-08	34.99	35.58	34.06	35.32	34100
2004-01-09	35.06	36.00	35.06	35.06	49400
2004-01-12	35.13	35.58	34.55	34.99	23900
2004-01-13	34.50	35.30	33.60	35.30	41100
2004-01-14	35.30	36.00	34.75	35.85	54200
2004-01-15	35.96	36.63	35.46	36.63	51400
2004-01-16	36.64	37.19	35.28	36.62	52700
2004-01-20	36.50	38.44	35.99	38.12	97400
2004-01-21	38.00	38.57	37.71	38.40	41600
2004-01-22	37.75	38.45	37.58	37.78	43700
2004-01-23	37.89	38.02	37.09	37.93	31500
2004-01-26	36.96	38.75	36.80	38.25	40400
2004-01-27	37.55	38.00	37.50	37.50	22600
2004-01-28	37.25	37.89	36.99	37.00	13800
2004-01-29	36.78	36.93	35.00	36.85	26500
2004-01-30	35.01	36.55	35.01	35.86	12400
2004-02-02	34.78	36.63	34.78	36.08	79700
2004-02-03	36.70	37.00	35.96	36.27	21000
2004-02-04	35.95	36.65	35.51	35.90	62000
2004-02-05	35.94	36.00	34.82	34.82	16200
2004-02-06	35.98	36.94	35.40	36.90	25300
2004-02-09	36.90	37.97	36.49	37.48	34400
2004-02-10	37.95	40.00	36.88	39.82	46800
2004-02-11	39.66	40.16	37.78	38.15	33900
2004-02-12	38.15	38.15	36.69	36.69	17200
2004-02-13	36.68	37.12	36.50	36.50	32000
2004-02-17	37.45	37.92	36.40	37.92	19900
2004-02-18	37.05	38.17	37.05	37.68	16700
2004-02-19	37.81	38.70	36.50	36.52	38100
2004-02-20	36.77	36.77	34.93	34.96	24500
2004-02-23	34.80	35.02	33.78	33.78	31800
2004-02-24	33.55	34.90	32.89	34.85	45400
2004-02-25	34.69	35.20	34.28	35.20	36800
2004-02-26	35.15	35.81	34.68	35.81	32300
2004-02-27	35.31	37.03	35.31	36.89	29500
2004-03-01	37.15	37.35	36.68	37.35	46200
2004-03-02	37.40	37.40	35.36	35.45	19700
2004-03-03	35.80	36.79	35.11	35.74	39500
2004-03-04	36.09	36.20	35.99	36.03	31400
2004-03-05	35.86	36.20	35.25	35.28	18500
2004-03-08	35.58	35.95	34.52	34.65	38800
2004-03-09	34.63	35.60	33.87	34.10	36700
2004-03-10	33.80	35.00	33.33	33.34	11900
2004-03-11	33.20	33.25	30.77	30.96	51100
2004-03-12	33.00	33.35	31.46	33.35	32300
2004-03-15	33.14	33.25	31.01	31.01	25400
2004-03-16	31.50	31.50	30.31	30.71	30300
2004-03-17	30.61	31.58	30.50	31.50	44700
2004-03-18	31.65	31.65	30.50	30.62	26900
2004-03-19	31.90	31.99	30.00	30.12	34400
2004-03-22	29.81	30.00	28.89	29.00	51900
2004-03-23	29.33	29.55	29.01	29.19	39100
2004-03-24	29.26	29.54	28.80	28.94	47000
2004-03-25	29.81	29.97	29.00	29.85	68600
2004-03-26	29.31	30.50	29.31	30.39	42900
2004-03-29	30.32	32.26	30.32	31.60	56800
2004-03-30	32.47	33.25	32.29	33.10	53900
2004-03-31	33.30	33.30	32.31	32.80	38200
2004-04-01	33.00	33.85	32.07	33.60	32800
2004-04-02	33.61	34.95	33.52	34.44	48800
2004-04-05	34.54	35.20	34.41	34.96	48100
2004-04-06	34.27	34.60	33.30	33.30	23700
2004-04-07	34.09	34.60	33.57	33.98	33300
2004-04-08	33.97	35.03	33.56	34.28	25800
2004-04-12	34.40	35.56	34.10	35.29	42700
2004-04-13	34.34	36.00	34.07	34.69	40700
2004-04-14	34.06	35.13	33.22	33.27	23300
2004-04-15	34.04	34.89	33.42	33.84	33400
2004-04-16	34.65	35.23	33.35	33.90	24800
2004-04-19	34.20	34.91	31.75	32.49	74100
2004-04-20	32.40	34.64	31.26	31.55	25100
2004-04-21	33.19	33.80	31.20	33.73	86100
2004-04-22	33.74	34.44	32.57	32.57	26500
2004-04-23	32.65	33.67	32.27	33.67	12700
2004-04-26	33.81	35.23	33.21	33.41	27800
2004-04-27	34.39	35.21	34.38	35.12	44400
2004-04-28	34.82	35.42	33.38	33.76	42800
2004-04-29	33.37	33.64	30.99	32.15	39400
2004-04-30	31.15	32.69	30.88	30.88	34700
2004-05-03	31.03	32.95	30.75	32.27	85400
2004-05-04	32.93	33.91	31.75	33.88	27600
2004-05-05	34.00	34.25	33.00	33.89	23700
2004-05-06	33.16	33.47	32.22	32.80	15500
2004-05-07	33.02	33.84	30.68	30.68	35800
2004-05-10	30.83	33.49	29.78	33.10	53100
2004-05-11	32.49	33.48	32.49	33.48	35700
2004-05-12	33.00	33.59	31.12	33.59	22400
2004-05-13	33.50	33.60	32.58	33.05	14100
2004-05-14	33.37	33.41	31.56	32.07	13300
2004-05-17	32.26	32.26	30.67	30.73	25100
2004-05-18	31.36	32.32	30.80	32.32	10800
2004-05-19	32.34	32.83	30.86	31.72	27100
2004-05-20	31.75	32.90	31.17	32.44	21200
2004-05-21	32.72	33.45	32.45	33.45	15100
2004-05-24	33.27	33.68	33.10	33.68	26900
2004-05-25	33.80	35.93	33.54	35.90	59200
2004-05-26	36.10	36.10	35.13	36.03	24000
2004-05-27	35.59	36.05	34.27	35.60	32600
2004-05-28	35.60	36.50	35.24	36.34	22000
2004-06-01	35.99	37.35	35.74	37.02	50400
2004-06-02	36.63	37.66	36.63	37.15	39900
2004-06-03	36.96	37.25	36.63	36.63	55800
2004-06-04	37.50	37.50	36.62	36.62	21300
2004-06-07	36.39	37.50	36.39	37.50	60400
2004-06-08	37.45	38.00	36.75	37.93	30700
2004-06-09	37.50	37.78	37.03	37.03	31200
2004-06-10	37.43	37.66	36.93	37.32	32800
2004-06-14	36.73	37.67	36.60	36.60	30300
2004-06-15	37.29	38.00	36.94	37.95	35900
2004-06-16	37.53	38.25	37.28	38.25	45600
2004-06-17	38.25	38.45	37.56	38.00	31600
2004-06-18	37.11	38.31	37.11	38.30	145200
2004-06-21	37.64	38.59	37.64	38.37	29800
2004-06-22	38.07	38.95	38.07	38.95	36700
2004-06-23	38.95	39.50	38.51	39.29	29700
2004-06-24	38.34	40.00	38.34	39.56	45600
2004-06-25	40.04	40.12	38.70	39.40	199600
2004-06-28	39.77	40.24	39.58	40.05	42600
2004-06-29	40.51	41.44	39.99	41.10	93300
2004-06-30	41.66	42.00	41.46	41.70	81100
2004-07-01	41.49	41.99	39.86	40.77	90700
2004-07-02	40.74	40.91	40.00	40.49	26000
2004-07-06	40.00	40.27	39.15	39.15	25700
2004-07-07	39.50	39.69	38.09	38.59	26400
2004-07-08	38.14	39.40	37.60	37.60	30100
2004-07-09	37.83	39.38	37.60	38.34	28300
2004-07-12	37.61	39.19	37.30	38.50	16400
2004-07-13	39.50	39.50	38.67	38.67	12300
2004-07-14	38.56	39.47	37.33	37.38	24500
2004-07-15	37.05	37.96	37.00	37.96	26000
2004-07-16	37.36	38.00	36.46	36.89	28500
2004-07-19	36.01	37.75	36.01	37.55	22000
2004-07-20	37.44	38.58	37.37	38.23	18700
2004-07-21	38.24	38.66	36.20	36.20	31900
2004-07-22	36.94	36.94	35.50	35.95	16300
2004-07-23	36.94	37.51	35.76	37.00	18200
2004-07-26	35.98	36.71	35.25	36.06	33200
2004-07-27	35.87	36.95	35.86	36.95	22300
2004-07-28	35.54	36.72	35.54	35.94	23000
2004-07-29	36.20	37.75	36.20	37.75	30800
2004-07-30	37.93	38.00	36.70	36.74	19200
2004-08-02	36.60	37.69	36.11	37.17	48500
2004-08-03	36.64	37.65	36.39	36.64	27400
2004-08-04	35.62	38.29	35.20	38.01	63700
2004-08-05	37.75	39.15	37.50	37.93	50900
2004-08-06	37.26	37.67	35.43	35.43	19600
2004-08-09	35.17	36.06	35.17	35.83	15900
2004-08-10	35.39	37.34	35.39	37.09	13200
2004-08-11	36.79	37.89	36.66	37.58	20400
2004-08-12	36.65	38.00	36.20	36.20	12200
2004-08-13	35.93	37.01	35.93	36.50	4900
2004-08-16	35.79	37.15	35.79	37.15	12000
2004-08-17	37.31	37.75	36.21	37.68	19800
2004-08-18	37.68	37.96	37.49	37.75	14700
2004-08-19	37.37	38.24	37.37	37.82	23300
2004-08-20	38.17	38.20	37.32	37.98	15100
2004-08-23	37.12	38.26	37.05	37.05	14300
2004-08-24	38.53	38.53	37.51	37.74	6700
2004-08-25	38.53	38.53	37.30	37.95	20800
2004-08-26	38.25	38.25	37.46	37.70	12500
2004-08-27	37.30	37.90	37.15	37.88	22400
2004-08-30	37.61	37.95	36.85	37.15	26200
2004-08-31	36.81	37.88	36.81	37.87	33300
2004-09-01	37.15	38.65	37.06	37.82	37200
2004-09-02	37.84	37.84	36.85	37.70	19600
2004-09-03	37.82	37.82	36.46	36.98	22000
2004-09-07	37.08	37.74	37.01	37.48	16400
2004-09-08	37.01	37.75	37.01	37.22	39200
2004-09-09	37.44	37.73	37.02	37.58	28300
2004-09-10	37.08	37.10	36.30	36.59	59600
2004-09-13	36.28	36.94	35.48	35.81	69300
2004-09-14	35.93	35.93	34.77	34.81	44300
2004-09-15	34.81	35.02	34.65	35.02	80900
2004-09-16	36.03	36.03	35.36	35.79	17300
2004-09-17	36.29	37.54	34.56	35.09	38000
2004-09-20	34.81	34.96	34.50	34.50	18100
2004-09-21	35.00	36.35	34.70	35.06	33200
2004-09-22	34.83	35.19	33.88	33.88	40100
2004-09-23	34.42	34.94	33.86	33.91	28100
2004-09-24	34.00	34.92	33.30	34.03	13500
2004-09-27	33.47	33.93	32.80	32.80	19500
2004-09-28	32.70	32.99	32.39	32.66	31400
2004-09-29	32.30	33.26	32.12	33.00	37200
2004-09-30	33.15	33.31	32.19	33.08	43100
2004-10-01	33.10	33.35	32.15	32.73	63100
2004-10-04	32.35	33.28	32.34	33.02	42900
2004-10-05	33.34	33.34	32.98	33.10	76500
2004-10-06	33.10	33.31	32.98	33.10	37900
2004-10-07	33.34	33.34	32.22	32.22	40300
2004-10-08	32.90	32.90	32.04	32.04	65700
2004-10-11	32.00	32.69	31.90	31.92	40500
2004-10-12	32.09	32.10	31.54	31.54	51800
2004-10-13	31.55	32.03	31.31	31.31	42900
2004-10-14	31.94	31.99	31.00	31.10	26600
2004-10-15	31.22	31.54	30.90	30.90	31400
2004-10-18	31.01	31.20	30.47	30.60	67300
2004-10-19	31.07	31.10	30.33	30.33	13700
2004-10-20	30.35	31.47	30.35	30.76	34200
2004-10-21	30.85	31.90	30.54	31.90	28500
2004-10-22	31.49	32.49	31.49	31.91	34500
2004-10-25	31.01	32.80	31.00	32.80	30700
2004-10-26	32.99	32.99	31.59	32.28	20800
2004-10-27	33.00	33.25	32.30	32.85	43200
2004-10-28	32.74	33.00	32.53	33.00	14300
2004-10-29	33.00	33.58	32.97	33.55	50200
2004-11-01	32.97	34.32	32.97	33.93	48100
2004-11-02	34.28	34.74	33.88	34.74	36700
2004-11-03	34.75	35.00	34.47	35.00	27000
2004-11-04	34.66	35.79	34.63	35.79	37200
2004-11-05	35.59	36.09	35.41	36.09	12600
2004-11-08	35.80	35.98	35.40	35.75	13600
2004-11-09	35.33	35.79	35.31	35.64	23500
2004-11-10	35.25	36.17	35.12	36.10	33400
2004-11-11	36.19	36.45	35.91	36.35	42200
2004-11-12	36.41	36.41	35.25	35.78	63500
2004-11-15	36.14	36.14	35.44	35.95	52500
2004-11-16	35.19	35.41	34.71	34.80	56500
2004-11-17	35.04	35.34	34.05	34.52	17700
2004-11-18	34.35	34.42	33.14	33.30	33400
2004-11-19	32.90	33.28	32.03	32.03	34800
2004-11-22	32.40	33.48	31.90	33.40	70600
2004-11-23	33.60	34.30	33.12	34.24	54900
2004-11-24	34.10	34.60	34.10	34.51	12100
2004-11-26	34.85	34.85	34.65	34.66	4100
2004-11-29	34.48	35.40	34.48	35.31	61800
2004-11-30	35.33	35.41	34.00	34.23	43300
2004-12-01	34.63	34.63	31.90	32.24	103800
2004-12-02	32.25	33.50	32.05	33.01	31500
2004-12-03	33.28	33.82	32.88	33.00	32800
2004-12-06	32.82	33.18	32.48	32.48	34600
2004-12-07	32.10	32.55	31.90	32.16	52500
2004-12-08	32.08	32.98	31.80	32.98	31400
2004-12-09	32.50	32.75	32.08	32.10	22100
2004-12-10	32.75	32.80	32.01	32.70	22700
2004-12-13	32.93	34.28	32.43	34.15	34200
2004-12-14	33.41	34.20	33.41	33.93	29600
2004-12-15	33.24	34.03	33.15	33.98	37200
2004-12-16	33.40	33.79	33.15	33.15	16100
2004-12-17	32.97	33.32	31.91	32.92	184600
2004-12-20	33.44	33.83	32.67	32.76	42400
2004-12-21	33.71	33.72	32.76	33.51	29000
2004-12-22	33.54	34.08	33.42	34.08	12300
2004-12-23	34.08	34.08	33.37	33.37	26100
2004-12-27	33.22	33.85	33.22	33.61	11600
2004-12-28	33.61	34.65	33.61	34.33	12600
2004-12-29	33.69	34.46	33.44	34.19	9900
2004-12-30	34.07	34.80	33.79	34.73	15300
2004-12-31	33.94	34.22	33.48	33.79	19900
2005-01-03	34.19	34.87	34.10	34.56	54900
2005-01-04	34.16	34.92	32.10	32.44	33900
2005-01-05	31.86	32.61	31.05	32.01	158100
2005-01-06	32.00	32.98	31.59	32.20	23600
2005-01-07	31.46	33.00	31.46	31.75	41500
2005-01-10	32.09	32.93	31.37	32.36	46100
2005-01-11	32.36	33.49	32.11	32.36	30200
2005-01-12	32.99	33.13	31.61	32.72	46300
2005-01-13	31.93	32.75	31.62	31.89	64100
2005-01-14	32.48	32.83	31.64	32.58	112300
2005-01-18	32.61	33.00	31.93	32.50	37000
2005-01-19	31.86	33.02	31.86	32.93	28800
2005-01-20	32.10	32.82	31.71	32.26	50600
2005-01-21	32.74	32.95	31.72	32.41	20800
2005-01-24	32.68	32.83	32.02	32.25	23700
2005-01-25	32.79	32.80	31.93	32.15	30700
2005-01-26	32.78	33.00	32.22	32.98	19700
2005-01-27	32.90	34.44	32.41	34.16	22300
2005-01-28	33.77	33.84	32.24	32.51	38700
2005-01-31	33.35	33.35	32.29	33.19	23200
2005-02-01	33.20	33.96	33.08	33.73	23400
2005-02-02	33.51	33.83	32.71	33.83	28100
2005-02-03	33.99	33.99	32.94	33.37	29600
2005-02-04	33.83	34.48	33.14	34.15	27800
2005-02-07	33.73	34.20	33.55	33.90	31100
2005-02-08	33.78	34.45	33.77	34.36	20600
2005-02-09	33.96	34.47	32.59	32.63	20300
2005-02-10	33.60	33.90	32.83	33.69	21100
2005-02-11	33.82	34.20	33.24	34.10	40200
2005-02-14	34.34	34.34	32.70	32.71	49300
2005-02-15	32.65	33.24	31.59	32.04	56700
2005-02-16	31.71	32.08	31.50	31.88	49600
2005-02-17	32.17	32.46	31.16	31.16	33400
2005-02-18	31.78	31.78	31.26	31.53	31500
2005-02-22	31.36	31.73	28.42	28.50	93900
2005-02-23	28.75	29.70	28.75	29.17	89900
2005-02-24	29.61	29.61	28.76	29.27	43600
2005-02-25	29.58	30.45	29.33	30.45	32300
2005-02-28	30.27	30.99	30.00	30.98	78000
2005-03-01	30.40	31.90	30.35	31.78	89400
2005-03-02	31.35	32.24	31.35	31.38	24100
2005-03-03	31.64	31.87	31.17	31.67	23600
2005-03-04	31.97	32.05	31.50	32.05	27800
2005-03-07	31.99	32.02	31.90	31.90	30900
2005-03-08	31.50	31.58	31.00	31.32	34800
2005-03-09	30.96	31.22	30.58	31.00	48000
2005-03-10	31.27	31.27	30.52	30.72	28200
2005-03-11	30.70	31.31	30.50	31.21	61700
2005-03-14	31.94	32.09	31.22	31.66	35400
2005-03-15	31.98	31.98	31.39	31.39	15500
2005-03-16	30.80	31.57	30.80	31.57	12400
2005-03-17	31.13	31.48	30.68	31.43	16500
2005-03-18	31.50	31.50	30.19	30.75	99800
2005-03-21	31.28	31.28	30.75	31.09	27500
2005-03-22	31.38	31.38	30.49	30.94	24600
2005-03-23	30.30	30.92	29.83	29.86	27800
2005-03-24	30.09	30.80	29.68	30.47	10000
2005-03-28	30.17	30.70	30.10	30.31	11200
2005-03-29	30.01	31.18	29.28	29.28	15900
2005-03-30	29.57	30.89	29.57	30.83	18000
2005-03-31	30.50	32.42	29.94	30.30	69400
2005-04-01	30.51	30.96	29.21	29.50	46000
2005-04-04	29.31	30.42	29.31	30.13	19200
2005-04-05	29.86	30.43	29.85	30.02	24700
2005-04-06	30.45	30.45	29.72	29.74	36200
2005-04-07	29.82	30.54	29.82	30.42	14700
2005-04-08	30.72	30.72	29.32	29.45	22500
2005-04-11	29.17	29.91	29.13	29.31	23300
2005-04-12	28.95	29.86	26.91	28.05	148600
2005-04-13	28.26	28.73	28.00	28.15	40100
2005-04-14	27.85	28.29	27.64	27.64	42200
2005-04-15	27.61	28.45	27.61	27.84	35900
2005-04-18	27.85	28.12	27.25	27.83	25900
2005-04-19	28.01	28.73	27.96	28.32	66400
2005-04-20	28.51	28.51	27.14	27.48	39600
2005-04-21	28.08	29.36	27.87	29.22	22500
2005-04-22	29.08	29.08	27.03	27.12	35500
2005-04-25	27.25	28.88	26.91	28.77	36700
2005-04-26	28.50	28.50	26.94	27.37	35500
2005-04-27	26.60	28.29	25.54	26.47	30800
2005-04-28	26.87	26.87	26.02	26.19	45400
2005-04-29	26.28	26.91	26.28	26.85	27000
2005-05-02	26.72	26.84	26.28	26.41	47600
2005-05-03	26.29	26.35	25.83	26.13	34800
2005-05-04	26.03	27.00	25.82	27.00	34100
2005-05-05	26.89	27.05	26.50	26.88	28600
2005-05-06	27.05	27.07	26.33	26.46	20200
2005-05-09	26.26	26.93	26.18	26.88	25300
2005-05-10	26.34	26.54	25.80	26.37	24200
2005-05-11	26.22	27.09	25.89	26.94	29100
2005-05-12	27.07	27.61	27.07	27.61	18500
2005-05-13	27.61	27.68	26.50	26.90	23100
2005-05-16	26.70	27.47	26.15	26.31	36000
2005-05-17	26.59	26.59	25.76	25.81	47800
2005-05-18	26.26	26.38	25.79	26.00	75500
2005-05-19	26.26	26.70	26.20	26.57	26800
2005-05-20	26.28	26.41	26.01	26.19	22200
2005-05-23	26.43	29.40	26.01	28.89	90900
2005-05-24	29.30	31.19	28.79	30.09	105300
2005-05-25	29.63	30.55	29.62	30.10	95000
2005-05-26	29.98	31.71	29.98	31.71	99900
2005-05-27	31.70	31.72	30.93	31.25	48900
2005-05-31	31.20	31.20	29.80	29.90	157900
2005-06-01	30.10	31.08	29.52	30.77	69600
2005-06-02	30.66	30.80	30.09	30.60	39600
2005-06-03	30.59	30.59	29.69	29.90	38300
2005-06-06	30.14	30.14	29.36	29.56	35400
2005-06-07	29.68	29.98	29.36	29.48	36100
2005-06-08	29.39	29.73	29.05	29.27	36400
2005-06-09	29.00	29.50	28.44	29.50	56600
2005-06-10	29.84	29.84	29.00	29.22	34000
2005-06-13	29.00	30.19	29.00	29.84	34500
2005-06-14	30.00	30.00	29.61	30.00	32900
2005-06-15	30.00	30.00	28.80	29.92	39700
2005-06-16	29.29	30.38	29.29	30.13	23300
2005-06-17	30.21	30.67	29.75	29.96	58000
2005-06-20	29.66	29.68	29.06	29.47	34800
2005-06-21	29.36	29.74	29.10	29.42	7900
2005-06-22	29.78	30.03	29.02	29.92	15100
2005-06-23	29.77	29.94	28.60	28.73	20900
2005-06-24	28.52	29.54	28.24	29.48	102800
2005-06-27	29.69	30.35	29.10	30.32	33000
2005-06-28	30.32	30.80	29.73	30.71	43100
2005-06-29	30.79	30.92	29.81	30.79	19300
2005-06-30	30.93	31.00	30.50	30.56	16600
2005-07-01	30.37	30.37	29.81	30.20	17200
2005-07-05	30.35	31.67	30.35	31.65	30700
2005-07-06	31.65	31.80	30.85	30.89	27000
2005-07-07	30.74	30.95	30.00	30.93	7600
2005-07-08	30.91	31.81	30.15	31.70	17200
2005-07-11	30.67	32.00	30.67	31.48	46600
2005-07-12	31.43	32.00	31.19	31.74	26200
2005-07-13	31.42	31.90	30.79	31.10	11300
2005-07-14	31.55	32.26	31.35	31.64	39200
2005-07-15	31.32	31.87	31.32	31.51	20100
2005-07-18	31.24	31.58	30.67	30.90	19900
2005-07-19	31.29	31.99	30.88	31.97	5700
2005-07-20	31.57	32.75	31.40	32.56	33000
2005-07-21	32.57	32.58	30.92	30.93	27000
2005-07-22	30.96	31.66	29.72	31.42	31100
2005-07-25	31.63	31.82	31.24	31.25	8200
2005-07-26	31.85	32.30	31.12	32.21	17800
2005-07-27	32.76	32.76	31.80	32.53	15700
2005-07-28	32.80	33.34	32.11	33.34	19500
2005-07-29	32.88	33.20	32.66	32.87	24000
2005-08-01	33.10	33.15	32.03	32.47	38400
2005-08-02	32.56	32.56	31.68	32.50	50000
2005-08-03	32.45	33.26	31.94	33.09	74200
2005-08-04	32.92	33.36	32.78	33.28	23200
2005-08-05	33.00	33.22	31.61	32.22	21200
2005-08-08	32.38	33.25	32.22	33.15	31300
2005-08-09	33.35	33.35	32.47	32.47	33300
2005-08-10	32.62	33.05	32.38	32.69	27100
2005-08-11	32.41	33.25	32.34	32.76	29900
2005-08-12	32.60	32.60	31.07	31.07	22700
2005-08-15	30.97	32.72	30.47	32.58	29300
2005-08-16	32.34	32.68	31.72	31.97	32000
2005-08-17	32.09	32.09	31.39	31.45	9200
2005-08-18	31.06	31.91	31.06	31.40	32100
2005-08-19	31.24	32.00	31.24	31.74	28900
2005-08-22	32.00	32.00	31.73	31.93	27200
2005-08-23	32.09	32.18	31.72	32.13	30300
2005-08-24	32.03	32.22	32.00	32.03	27500
2005-08-25	32.20	32.20	31.94	32.00	63800
2005-08-26	32.01	32.20	31.36	31.43	50500
2005-08-29	31.42	32.02	31.14	32.02	30000
2005-08-30	31.80	32.10	31.80	31.94	38700
2005-08-31	31.86	32.32	31.67	32.17	33300
2005-09-01	31.97	32.71	31.97	32.62	42800
2005-09-02	32.68	32.75	32.56	32.75	16900
2005-09-06	32.50	33.00	32.45	33.00	23500
2005-09-07	32.62	32.99	32.58	32.87	57200
2005-09-08	32.71	33.26	32.60	33.09	41300
2005-09-09	33.08	33.68	32.98	33.48	54100
2005-09-12	33.36	34.70	33.36	34.68	63500
2005-09-13	34.45	34.97	34.27	34.93	36400
2005-09-14	34.75	35.06	34.73	35.02	72000
2005-09-15	35.00	35.22	34.83	34.98	52400
2005-09-16	35.26	35.46	34.86	35.20	136600
2005-09-19	35.11	35.20	34.90	35.00	53600
2005-09-20	34.87	35.77	34.87	35.10	43600
2005-09-21	34.92	35.37	34.83	35.04	45100
2005-09-22	34.74	34.86	34.27	34.57	22100
2005-09-23	34.42	35.29	34.36	35.27	12700
2005-09-26	35.31	35.94	35.24	35.83	32900
2005-09-27	35.82	35.82	34.53	35.30	40000
2005-09-28	34.96	35.66	34.96	35.25	29400
2005-09-29	35.02	36.00	34.99	36.00	22700
2005-09-30	36.00	36.48	35.51	36.43	45300
2005-10-03	36.18	37.00	36.18	37.00	25000
2005-10-04	36.49	37.00	36.06	36.32	28000
2005-10-05	36.09	36.09	35.06	35.08	26800
2005-10-06	35.47	35.94	35.24	35.76	38400
2005-10-07	36.16	36.67	36.00	36.59	25500
2005-10-10	36.81	36.81	35.28	35.74	19200
2005-10-11	36.01	36.36	34.68	34.82	27600
2005-10-12	34.65	35.75	34.53	35.52	36300
2005-10-13	35.20	36.29	35.03	35.99	25900
2005-10-14	36.42	36.50	35.22	35.60	16600
2005-10-17	35.09	35.34	35.09	35.24	19900
2005-10-18	35.01	35.74	34.84	35.11	29100
2005-10-19	34.97	36.32	34.85	36.30	27500
2005-10-20	35.94	36.21	34.93	35.57	15500
2005-10-21	35.22	35.46	34.74	34.91	25600
2005-10-24	35.08	35.28	34.74	35.27	25400
2005-10-25	34.93	35.25	33.55	34.16	32200
2005-10-26	32.99	33.10	31.53	31.87	118400
2005-10-27	31.87	32.75	31.50	31.52	31200
2005-10-28	31.45	31.75	30.51	30.86	32200
2005-10-31	30.43	31.05	29.90	30.10	71800
2005-11-01	29.91	30.18	28.88	29.05	61100
2005-11-02	29.26	31.31	28.92	31.20	59200
2005-11-03	31.42	31.42	30.32	30.63	31200
2005-11-04	30.61	30.77	29.80	30.16	49700
2005-11-07	30.00	30.14	29.64	30.06	30700
2005-11-08	29.80	29.99	29.58	29.86	58100
2005-11-09	29.93	30.35	29.72	30.21	15600
2005-11-10	30.43	30.62	29.42	30.61	27200
2005-11-11	30.39	31.29	30.03	31.07	26800
2005-11-14	31.47	31.62	30.67	30.75	15000
2005-11-15	31.02	31.48	30.76	31.09	17600
2005-11-16	31.00	31.00	30.63	31.00	21600
2005-11-17	31.25	31.47	30.92	31.09	24100
2005-11-18	31.58	31.58	30.84	31.08	13000
2005-11-21	30.86	31.26	30.76	31.04	32400
2005-11-22	31.00	31.48	30.91	31.33	29900
2005-11-23	31.35	32.24	31.33	32.24	17800
2005-11-25	31.92	32.29	31.92	32.29	1200
2005-11-28	31.85	31.96	30.75	31.01	25000
2005-11-29	31.39	32.13	31.29	31.70	9400
2005-11-30	31.91	33.53	31.86	33.41	46900
2005-12-01	33.20	34.30	32.57	34.03	35100
2005-12-02	33.99	34.20	33.68	33.89	19300
2005-12-05	33.80	33.88	32.72	33.22	24600
2005-12-06	33.55	33.91	33.04	33.27	14800
2005-12-07	33.45	33.48	32.25	32.73	19900
2005-12-08	32.56	33.63	32.05	33.63	13600
2005-12-09	33.61	33.84	33.02	33.70	19100
2005-12-12	33.56	33.88	33.20	33.84	13100
2005-12-13	33.23	33.99	33.00	33.36	18200
2005-12-14	33.17	33.80	33.07	33.24	13500
2005-12-15	32.91	33.09	32.04	32.80	22300
2005-12-16	32.64	32.94	30.63	31.15	110100
2005-12-19	31.63	31.85	31.04	31.28	26900
2005-12-20	31.10	31.55	31.01	31.32	23200
2005-12-21	31.63	31.64	31.13	31.61	16700
2005-12-22	31.70	32.24	31.70	32.11	20900
2005-12-23	32.39	32.67	31.79	32.28	21100
2005-12-27	32.28	32.69	31.82	31.97	35800
2005-12-28	32.39	32.44	31.85	32.18	15800
2005-12-29	32.08	32.29	31.81	31.81	11200
2005-12-30	31.57	32.30	31.31	31.80	30200
2006-01-03	32.04	32.65	31.83	32.47	21600
2006-01-04	32.32	32.80	32.31	32.47	19800
2006-01-05	32.72	32.73	32.30	32.66	23900
2006-01-06	32.80	32.99	32.47	32.71	19600
2006-01-09	32.86	33.99	32.86	33.42	15500
2006-01-10	32.61	33.98	32.61	33.98	23800
2006-01-11	33.98	34.67	33.47	34.66	22600
2006-01-12	34.25	34.38	33.84	34.38	12400
2006-01-13	34.62	34.63	34.20	34.51	14500
2006-01-17	34.25	34.99	33.94	34.81	14100
2006-01-18	34.50	34.55	33.96	34.55	21900
2006-01-19	34.81	35.01	34.08	34.75	22800
2006-01-20	34.99	34.99	34.36	34.75	36300
2006-01-23	34.99	35.75	34.47	35.67	34800
2006-01-24	35.50	38.20	35.36	37.84	67400
2006-01-25	37.35	37.76	35.35	35.49	49800
2006-01-26	36.11	37.91	35.87	37.91	25800
2006-01-27	37.60	38.00	35.79	35.92	46300
2006-01-30	36.10	37.90	36.00	36.86	38100
2006-01-31	36.46	37.44	36.03	37.24	56700
2006-02-01	36.91	36.92	35.65	36.49	23900
2006-02-02	36.69	36.69	35.88	36.50	28300
2006-02-03	36.23	36.65	35.76	36.55	38500
2006-02-06	35.98	36.54	35.60	36.50	22200
2006-02-07	36.20	37.03	35.93	37.00	21200
2006-02-08	36.55	38.13	36.55	37.97	34200
2006-02-09	37.64	39.66	37.47	39.40	75200
2006-02-10	39.00	40.16	38.76	40.16	58700
2006-02-13	39.83	40.12	37.61	37.82	34700
2006-02-14	37.76	37.76	36.77	36.90	48200
2006-02-15	36.76	37.09	36.76	36.90	21500
2006-02-16	36.84	36.86	35.58	35.90	18200
2006-02-17	36.12	36.12	34.51	35.08	31300
2006-02-21	35.42	35.42	33.78	33.92	22200
2006-02-22	33.92	35.20	33.92	34.85	12800
2006-02-23	34.68	34.68	33.66	34.08	27900
2006-02-24	34.08	34.08	33.00	33.27	32700
2006-02-27	33.00	33.66	32.81	33.00	39300
2006-02-28	32.80	33.52	32.80	33.11	25800
2006-03-01	33.28	33.86	33.00	33.48	28200
2006-03-02	33.67	34.34	33.01	33.47	10600
2006-03-03	33.22	34.05	32.93	33.00	19700
2006-03-06	33.25	33.74	32.94	32.94	17600
2006-03-07	32.74	33.46	32.74	33.01	12800
2006-03-08	32.64	33.43	32.64	33.25	27000
2006-03-09	33.31	33.31	32.93	32.93	12700
2006-03-10	33.01	33.75	33.01	33.57	7300
2006-03-13	33.44	33.84	33.11	33.32	11000
2006-03-14	33.23	33.79	33.00	33.79	16000
2006-03-15	34.00	34.07	33.03	33.03	14000
2006-03-16	33.39	33.71	32.64	32.83	29000
2006-03-17	32.99	33.18	32.71	32.92	79200
2006-03-20	33.14	33.14	32.70	32.96	21800
2006-03-21	32.64	33.02	32.64	32.76	19300
2006-03-22	32.56	33.45	32.56	33.45	11500
2006-03-23	33.45	33.90	33.37	33.74	5400
2006-03-24	34.06	34.24	33.12	34.24	9600
2006-03-27	34.01	34.29	33.58	34.27	5600
2006-03-28	34.43	35.03	33.56	33.80	26400
2006-03-29	33.74	34.70	33.52	34.23	11300
2006-03-30	34.44	34.55	33.56	34.02	24900
2006-03-31	33.69	35.30	33.68	35.03	22200
2006-04-03	34.81	34.85	34.03	34.04	11200
2006-04-04	33.70	33.86	33.09	33.81	12100
2006-04-05	33.19	33.93	33.01	33.65	4500
2006-04-06	33.65	34.31	33.50	34.22	12100
2006-04-07	34.56	34.56	32.53	33.00	17900
2006-04-10	33.14	33.57	33.14	33.46	13900
2006-04-11	33.42	33.69	33.23	33.39	24600
2006-04-12	33.25	33.49	33.20	33.49	8800
2006-04-13	33.64	33.80	33.25	33.30	17300
2006-04-17	32.90	33.24	32.83	33.17	15800
2006-04-18	32.95	33.72	32.81	33.48	18800
2006-04-19	33.55	33.55	32.93	33.40	15500
2006-04-20	33.11	33.68	32.82	33.68	14400
2006-04-21	34.31	34.31	33.06	33.07	47000
2006-04-24	33.10	33.10	32.54	32.79	18800
2006-04-25	32.72	33.07	32.53	33.07	20000
2006-04-26	33.03	33.94	32.88	32.99	13700
2006-04-27	32.76	33.70	32.76	32.87	15400
2006-04-28	32.61	33.25	32.60	33.14	12900
2006-05-01	32.67	32.97	31.97	32.00	22200
2006-05-02	32.42	32.42	31.70	31.89	23600
2006-05-03	31.59	31.91	31.24	31.42	18000
2006-05-04	31.49	31.49	30.76	31.07	22700
2006-05-05	31.44	32.02	31.00	31.71	26100
2006-05-08	31.93	32.40	31.67	31.99	29800
2006-05-09	31.99	32.50	31.50	31.59	44900
2006-05-10	31.55	32.30	31.54	31.87	37000
2006-05-11	31.75	31.75	30.71	30.86	34500
2006-05-12	30.59	31.57	30.50	30.97	48500
2006-05-15	30.59	31.20	30.50	30.85	51100
2006-05-16	31.23	31.24	30.72	30.92	18200
2006-05-17	30.68	31.12	30.20	30.67	77800
2006-05-18	30.67	30.96	30.01	30.54	28000
2006-05-19	30.10	31.00	30.10	30.95	56500
2006-05-22	30.60	31.23	30.60	30.96	46800
2006-05-23	31.17	31.57	30.18	30.18	45800
2006-05-24	30.05	31.09	29.24	30.98	66000
2006-05-25	31.13	31.13	30.11	30.49	26100
2006-05-26	30.70	31.27	30.64	30.91	15700
2006-05-30	30.70	30.99	30.51	30.82	30900
2006-05-31	30.61	31.50	30.61	31.38	59500
2006-06-01	31.25	31.78	30.91	31.78	60800
2006-06-02	31.89	31.89	31.26	31.57	22200
2006-06-05	31.23	31.52	30.75	30.90	59300
2006-06-06	31.11	31.58	30.61	31.15	28100
2006-06-07	31.29	31.53	30.57	30.95	49600
2006-06-08	31.03	32.00	30.02	31.92	34300
2006-06-09	31.97	32.24	31.03	31.59	25100
2006-06-12	31.76	31.88	30.43	30.46	32200
2006-06-13	30.60	31.66	30.30	30.46	33800
2006-06-14	30.30	30.75	30.10	30.34	22000
2006-06-15	30.70	30.76	30.00	30.67	39400
2006-06-16	30.62	30.64	30.00	30.25	155500
2006-06-19	30.33	30.43	29.69	29.84	47400
2006-06-20	29.69	30.33	29.69	29.85	18500
2006-06-21	29.51	30.46	29.51	30.28	38300
2006-06-22	29.97	30.65	29.97	30.65	27100
2006-06-23	30.37	30.75	30.25	30.61	17700
2006-06-26	30.84	31.16	30.50	30.74	24600
2006-06-27	30.91	30.91	30.00	30.06	19900
2006-06-28	30.04	30.58	29.62	30.57	24700
2006-06-29	30.75	31.30	29.68	31.30	43800
2006-06-30	31.43	32.81	31.06	32.81	159500
2006-07-03	32.37	32.37	30.94	30.94	23100
2006-07-05	30.58	31.02	30.50	30.62	45400
2006-07-06	30.49	31.39	30.49	30.65	29700
2006-07-07	30.53	30.80	30.07	30.50	24466
2006-07-10	30.38	31.13	30.36	30.76	23306
2006-07-11	30.64	31.10	29.79	31.00	28745
2006-07-12	30.88	30.94	30.50	30.50	26943
2006-07-13	30.27	30.65	30.19	30.49	43450
2006-07-14	30.11	31.06	30.11	30.85	29384
2006-07-17	30.73	30.94	30.24	30.32	22384
2006-07-18	30.44	31.04	30.31	30.96	7731
2006-07-19	30.71	31.19	30.40	31.03	55578
2006-07-20	31.29	31.29	30.39	30.45	16848
2006-07-21	30.20	30.21	29.49	30.04	26511
2006-07-24	29.99	30.47	29.99	30.38	24337
2006-07-25	30.52	30.79	30.12	30.17	28128
2006-07-26	29.88	31.01	29.88	30.77	11956
2006-07-27	31.33	31.33	29.87	30.78	16466
2006-07-28	30.61	32.34	30.61	32.34	14572
2006-07-31	31.67	31.96	31.13	31.59	20435
2006-08-01	31.24	31.79	30.54	31.07	19398
2006-08-02	31.40	32.59	30.51	32.14	19478
2006-08-03	31.81	32.87	31.38	32.77	22419
2006-08-04	32.85	32.99	31.50	31.89	17554
2006-08-07	31.58	31.95	30.79	31.04	16342
2006-08-08	30.98	31.90	30.80	30.85	19331
2006-08-09	31.30	31.95	31.13	31.29	20763
2006-08-10	31.08	32.00	30.73	31.47	14167
2006-08-11	31.22	32.28	30.69	32.14	22972
2006-08-14	32.29	33.25	32.05	32.61	33881
2006-08-15	33.26	33.50	32.85	33.28	13083
2006-08-16	33.50	33.90	33.21	33.85	17468
2006-08-17	33.62	33.95	33.50	33.76	7573
2006-08-18	33.90	33.95	33.52	33.78	12946
2006-08-21	33.49	33.95	33.46	33.93	9884
2006-08-22	33.95	34.25	33.81	34.24	31299
2006-08-23	34.07	36.00	33.79	34.27	17474
2006-08-24	34.14	34.42	33.90	34.42	11754
2006-08-25	33.96	34.86	33.96	34.86	14339
2006-08-28	34.85	35.58	34.74	35.58	24701
2006-08-29	35.87	36.78	35.41	36.67	38875
2006-08-30	36.07	37.43	36.06	37.06	24717
2006-08-31	37.40	37.61	36.29	36.97	31547
2006-09-01	37.00	37.00	35.55	35.55	19685
2006-09-05	35.73	35.98	35.52	35.92	10293
2006-09-06	35.57	35.74	34.57	34.57	16181
2006-09-07	34.50	34.83	33.49	33.59	20900
2006-09-08	33.50	33.77	33.23	33.32	21141
2006-09-11	33.02	33.73	32.65	32.84	20676
2006-09-12	33.02	34.40	33.02	34.40	17943
2006-09-13	34.43	34.95	34.26	34.95	8646
2006-09-14	34.68	35.28	34.29	35.28	14217
2006-09-15	35.71	35.88	34.38	35.08	74312
2006-09-18	34.81	35.05	34.32	34.63	6335
2006-09-19	34.75	34.75	33.45	33.65	9870
2006-09-20	34.05	34.94	34.01	34.94	27983
2006-09-21	35.19	35.53	34.02	34.59	18160
2006-09-22	34.33	34.70	33.12	33.58	29784
2006-09-25	33.52	33.85	33.42	33.46	20691
2006-09-26	33.57	33.74	32.83	32.95	17673
2006-09-27	32.63	33.54	32.63	33.19	13589
2006-09-28	33.42	33.42	32.40	32.83	18079
2006-09-29	32.20	32.69	32.05	32.09	38916
2006-10-02	32.07	32.22	31.19	31.19	22625
2006-10-03	31.10	31.70	30.90	31.47	26163
2006-10-04	31.30	32.24	31.27	31.96	70288
2006-10-05	32.32	33.09	32.19	33.03	14205
2006-10-06	32.79	33.31	32.63	32.77	11993
2006-10-09	33.37	33.40	33.00	33.40	10319
2006-10-10	33.41	33.41	32.99	33.35	15747
2006-10-11	33.35	33.43	32.80	33.02	17837
2006-10-12	33.16	33.53	32.82	33.48	14847
2006-10-13	33.61	33.61	32.90	33.40	15066
2006-10-16	33.58	34.49	33.46	34.33	11901
2006-10-17	33.98	33.98	33.14	33.50	27200
2006-10-18	33.59	33.67	32.89	33.50	27400
2006-10-19	33.32	34.02	33.28	33.86	49060
2006-10-20	34.06	34.06	33.35	33.78	35608
2006-10-23	33.51	33.82	33.14	33.51	29002
2006-10-24	33.25	33.46	32.98	33.19	16007
2006-10-25	32.92	33.55	32.92	33.07	29512
2006-10-26	33.38	33.90	32.90	33.73	39945
2006-10-27	34.45	34.97	34.40	34.48	121049
2006-10-30	34.34	35.31	34.02	35.31	34174
2006-10-31	35.50	35.68	34.75	35.62	57839
2006-11-01	35.82	35.82	34.18	35.04	57069
2006-11-02	34.71	35.00	34.41	34.77	46133
2006-11-03	34.96	35.28	34.53	35.18	34555
2006-11-06	35.37	35.92	35.13	35.56	41942
2006-11-07	35.20	36.15	35.20	35.93	38157
2006-11-08	35.95	37.02	35.93	36.99	55045
2006-11-09	36.95	37.27	36.74	37.12	36656
2006-11-10	36.99	36.99	36.16	36.86	29133
2006-11-13	36.50	37.10	36.32	36.90	41957
2006-11-14	37.10	37.21	36.44	37.14	87757
2006-11-15	37.10	37.50	36.95	37.50	28355
2006-11-16	37.46	37.46	37.06	37.21	23168
2006-11-17	37.26	37.49	36.44	37.15	26641
2006-11-20	37.30	37.46	37.11	37.35	24441
2006-11-21	37.30	37.77	37.07	37.67	11938
2006-11-22	37.59	37.92	37.30	37.30	24777
2006-11-24	37.02	37.36	36.80	37.05	7740
2006-11-27	36.83	37.37	36.16	36.26	29942
2006-11-28	36.24	36.38	35.95	36.36	22699
2006-11-29	36.62	37.19	36.34	36.89	17777
2006-11-30	37.12	37.12	36.61	36.70	41546
2006-12-01	36.59	36.94	36.27	36.94	30427
2006-12-04	37.04	37.14	36.90	36.96	28817
2006-12-05	37.02	37.39	36.37	36.39	23805
2006-12-06	36.06	36.13	35.66	35.97	17587
2006-12-07	36.07	36.07	35.22	35.30	16980
2006-12-08	35.40	36.13	35.06	35.80	14295
2006-12-11	35.60	35.78	35.46	35.62	15418
2006-12-12	35.62	35.96	35.10	35.94	19360
2006-12-13	35.88	35.99	34.78	35.30	20248
2006-12-14	35.49	35.50	34.59	34.61	13276
2006-12-15	34.59	34.87	34.37	34.74	51876
2006-12-18	34.74	34.77	33.88	34.29	24164
2006-12-19	34.08	34.16	33.59	34.16	30154
2006-12-20	33.98	34.19	33.65	33.69	25108
2006-12-21	33.86	34.64	33.86	34.50	13512
2006-12-22	34.63	34.84	34.17	34.63	6638
2006-12-26	34.46	35.32	34.46	35.17	13635
2006-12-27	35.06	35.17	34.16	35.10	28344
2006-12-28	34.92	36.05	34.92	35.84	18417
2006-12-29	35.97	36.03	34.45	34.79	25515
2007-01-03	35.11	36.27	34.47	35.00	24861
2007-01-04	35.00	35.67	34.69	35.59	27273
2007-01-05	35.36	35.41	34.00	34.03	26311
2007-01-08	33.86	34.46	33.86	34.00	29651
2007-01-09	34.18	34.41	33.45	34.05	42259
2007-01-10	34.00	34.33	33.91	34.22	24531
2007-01-11	34.35	34.75	34.21	34.48	23619
2007-01-12	34.34	34.74	34.19	34.46	38179
2007-01-16	34.67	34.68	33.95	34.09	23009
2007-01-17	34.00	34.48	34.00	34.38	22778
2007-01-18	34.27	34.48	33.98	34.14	13435
2007-01-19	34.00	34.25	33.82	34.09	23528
2007-01-22	34.00	34.23	33.68	34.00	24221
2007-01-23	34.00	34.30	33.31	33.67	27399
2007-01-24	33.79	34.18	33.18	33.38	44075
2007-01-25	33.27	33.27	32.59	32.70	33734
2007-01-26	32.50	32.54	31.86	32.30	85713
2007-01-29	32.28	32.75	32.07	32.10	68995
2007-01-30	32.46	32.46	31.79	32.11	70673
2007-01-31	31.98	32.60	31.83	32.48	44684
2007-02-01	32.62	32.91	32.29	32.84	50784
2007-02-02	32.87	32.99	32.22	32.54	58283
2007-02-05	32.37	32.70	32.03	32.40	100847
2007-02-06	32.43	33.33	32.43	33.04	39615
2007-02-07	32.93	34.02	32.87	34.00	29416
2007-02-08	33.86	34.36	33.57	34.17	26384
2007-02-09	34.52	34.52	33.50	33.68	48955
2007-02-12	33.80	33.92	33.36	33.75	55842
2007-02-13	33.66	33.68	32.57	33.00	46947
2007-02-14	32.86	33.09	32.39	32.81	58463
2007-02-15	32.60	32.91	32.33	32.56	42765
2007-02-16	32.56	32.60	32.00	32.40	42662
2007-02-20	32.27	33.48	31.62	33.27	66520
2007-02-21	33.08	33.08	32.09	32.20	50785
2007-02-22	32.10	33.05	31.97	33.03	46440
2007-02-23	32.91	33.04	32.57	32.75	47590
2007-02-26	32.90	32.90	32.19	32.50	49666
2007-02-27	32.11	32.74	31.59	31.65	91384
2007-02-28	31.75	32.25	31.75	31.79	60380
2007-03-01	31.50	32.55	31.50	31.83	58271
2007-03-02	31.71	32.54	31.62	31.69	60089
2007-03-05	31.70	31.70	31.12	31.22	66835
2007-03-06	31.57	32.40	31.44	32.20	34949
2007-03-07	31.47	32.75	31.47	32.51	47083
2007-03-08	32.71	32.81	32.18	32.26	42010
2007-03-09	32.58	32.80	32.30	32.80	39185
2007-03-12	32.52	32.92	32.23	32.26	92514
2007-03-13	32.19	32.19	31.42	31.70	67192
2007-03-14	31.63	33.69	31.63	33.56	53061
2007-03-15	33.61	33.61	32.45	32.74	26316
2007-03-16	32.69	32.69	32.01	32.60	77732
2007-03-19	32.75	33.00	32.42	32.70	27734
2007-03-20	32.62	32.79	32.10	32.70	34304
2007-03-21	32.56	33.36	32.16	33.27	37752
2007-03-22	33.41	33.59	32.49	33.24	18904
2007-03-23	40.20	40.39	37.68	37.98	340041
2007-03-26	37.92	38.33	37.70	38.25	150082
2007-03-27	38.32	38.61	38.00	38.60	53760
2007-03-28	38.47	39.20	38.29	38.61	97269
2007-03-29	38.71	38.75	38.32	38.55	52678
2007-03-30	38.70	38.96	38.28	38.71	32230
2007-04-02	38.71	38.96	38.70	38.91	83455
2007-04-03	38.96	39.15	38.70	39.06	34950
2007-04-04	38.86	38.86	38.70	38.75	43319
2007-04-05	38.78	38.93	38.69	38.80	26988
2007-04-09	38.77	38.82	38.70	38.73	88996
2007-04-10	38.75	38.95	38.71	38.74	10518
2007-04-11	38.89	38.92	38.70	38.73	57439
2007-04-12	38.64	39.24	38.64	39.24	39977
2007-04-13	39.10	39.44	38.70	39.44	22618
2007-04-16	39.44	39.70	39.01	39.68	20055
2007-04-17	39.63	39.73	39.18	39.38	17198
2007-04-18	39.53	39.53	38.89	38.90	56712
2007-04-19	38.83	39.14	38.80	39.02	29977
2007-04-20	39.39	39.39	38.83	39.24	23250
2007-04-23	39.10	41.53	38.80	39.88	138227
2007-04-24	39.48	39.48	37.98	38.42	65142
2007-04-25	38.58	38.58	37.47	37.50	37973
2007-04-26	35.50	36.70	35.15	35.85	79711
2007-04-27	35.69	35.92	35.00	35.66	28960
2007-04-30	35.42	35.65	35.16	35.40	46729
2007-05-01	35.39	36.32	35.35	36.28	42561
2007-05-02	36.43	38.08	35.81	37.89	60679
2007-05-03	37.91	38.40	37.65	38.19	34630
2007-05-04	38.20	38.20	36.77	37.05	28291
2007-05-07	37.01	37.01	36.27	36.56	27898
2007-05-08	36.45	36.68	35.97	36.20	60193
2007-05-09	36.05	36.48	35.59	36.13	24577
2007-05-10	35.94	36.32	35.20	35.20	30712
2007-05-11	35.86	36.55	35.19	36.40	20621
2007-05-14	36.13	36.13	35.28	35.76	44005
2007-05-15	35.97	35.97	35.10	35.25	24190
2007-05-16	35.41	35.66	34.31	34.38	23728
2007-05-17	34.22	34.67	33.60	33.75	41132
2007-05-18	33.77	34.25	33.63	33.82	22308
2007-05-21	33.77	35.02	33.77	34.33	31386
2007-05-22	34.22	34.96	33.91	34.70	34227
2007-05-23	34.83	35.07	33.71	33.92	23590
2007-05-24	33.82	34.43	33.09	33.42	33155
2007-05-25	34.34	35.47	33.89	35.35	25464
2007-05-29	35.52	35.73	35.33	35.65	35983
2007-05-30	35.34	35.99	35.34	35.91	23184
2007-05-31	36.05	36.33	35.82	36.32	32662
2007-06-01	36.34	36.78	35.97	36.36	17981
2007-06-04	36.24	36.24	35.54	36.04	28073
2007-06-05	35.79	36.08	35.60	36.01	32556
2007-06-06	35.80	35.88	34.45	35.33	25746
2007-06-07	35.19	35.38	34.72	34.77	17356
2007-06-08	34.64	35.84	34.64	35.81	18700
2007-06-11	35.75	36.67	35.75	36.32	15051
2007-06-12	36.04	36.62	35.60	36.02	26390
2007-06-13	35.75	36.78	35.44	36.55	13525
2007-06-14	36.50	36.85	36.14	36.26	13210
2007-06-15	37.00	37.00	36.40	36.49	60773
2007-06-18	36.83	36.85	36.33	36.39	12305
2007-06-19	36.18	36.90	36.06	36.73	43042
2007-06-20	36.88	36.88	35.00	35.13	33044
2007-06-21	34.82	35.55	34.26	34.75	48959
2007-06-22	34.75	35.26	34.57	34.68	190893
2007-06-25	34.44	34.68	33.46	33.82	34082
2007-06-26	34.03	34.04	33.44	33.57	18220
2007-06-27	33.37	34.57	33.32	34.40	31395
2007-06-28	34.33	35.36	33.92	34.24	29637
2007-06-29	34.42	35.13	34.03	34.03	20150
2007-07-02	34.26	35.04	34.16	34.83	28869
2007-07-03	34.97	35.05	34.51	34.66	11608
2007-07-05	34.76	35.13	34.34	35.06	21829
2007-07-06	35.22	35.26	34.33	34.66	20379
2007-07-09	34.58	34.58	33.52	33.90	22746
2007-07-10	33.42	33.42	32.24	32.30	34076
2007-07-11	32.22	32.74	31.90	32.64	32324
2007-07-12	32.91	33.13	32.41	33.13	31424
2007-07-13	32.99	33.14	32.48	33.01	37627
2007-07-16	32.85	33.24	32.25	32.49	34944
2007-07-17	32.81	32.81	32.00	32.27	27201
2007-07-18	32.11	32.71	31.80	32.54	34726
2007-07-19	32.70	33.00	32.42	32.67	27784
2007-07-20	32.60	33.94	32.34	33.69	53268
2007-07-23	33.76	33.76	32.72	32.72	25468
2007-07-24	32.32	32.60	32.05	32.20	56094
2007-07-25	32.50	32.93	32.08	32.41	40261
2007-07-26	32.14	32.35	30.05	30.80	75542
2007-07-27	30.76	31.48	30.00	30.47	64103
2007-07-30	30.42	31.30	29.58	30.35	69598
2007-07-31	30.72	31.24	29.80	30.24	58552
2007-08-01	30.15	31.25	29.54	31.00	54889
2007-08-02	30.88	31.79	30.34	31.04	40481
2007-08-03	30.96	31.04	29.41	29.55	40812
2007-08-06	29.70	30.13	28.80	29.91	50007
2007-08-07	29.79	30.13	29.10	29.56	31561
2007-08-08	29.89	32.09	29.15	31.50	85269
2007-08-09	31.12	35.16	31.12	35.02	77410
2007-08-10	33.70	37.04	33.56	36.59	129677
2007-08-13	36.92	36.97	32.15	32.34	77873
2007-08-14	32.34	32.51	30.70	30.77	37734
2007-08-15	30.86	32.10	30.55	30.75	33598
2007-08-16	30.78	33.26	30.22	33.26	60122
2007-08-17	34.26	35.80	32.87	33.15	88370
2007-08-20	33.23	33.72	31.88	33.67	25283
2007-08-21	33.54	33.54	32.42	33.15	17593
2007-08-22	33.54	33.54	32.30	32.98	32833
2007-08-23	33.16	33.22	32.15	32.64	25593
2007-08-24	32.30	33.32	32.06	33.15	19859
2007-08-27	33.11	33.11	32.06	32.41	22273
2007-08-28	31.94	32.34	31.00	31.00	27433
2007-08-29	31.12	32.12	30.76	31.88	18907
2007-08-30	31.46	32.51	31.46	31.55	23436
2007-08-31	32.00	32.00	31.03	31.50	16239
2007-09-04	31.43	31.69	30.68	31.07	26096
2007-09-05	30.90	31.28	30.20	30.40	40211
2007-09-06	30.44	31.84	30.44	31.57	24084
2007-09-07	31.00	31.05	29.83	30.51	36828
2007-09-10	30.65	30.87	30.20	30.33	23519
2007-09-11	30.64	32.00	30.56	32.00	34683
2007-09-12	31.83	32.10	31.28	31.88	38879
2007-09-13	31.97	32.92	31.15	32.05	37152
2007-09-14	31.73	32.75	31.73	32.73	37640
2007-09-17	32.70	32.71	31.91	32.08	35796
2007-09-18	32.09	35.00	31.62	34.94	55230
2007-09-19	35.16	36.60	35.16	35.64	48900
2007-09-20	35.54	36.20	35.03	35.45	36696
2007-09-21	35.79	36.00	34.97	35.73	81916
2007-09-24	35.61	35.99	34.60	34.83	31014
2007-09-25	34.62	35.75	34.26	34.35	19691
2007-09-26	34.53	35.20	34.53	34.66	16971
2007-09-27	34.72	36.00	34.43	35.71	27894
2007-09-28	35.61	35.91	34.18	34.66	37062
2007-10-01	34.77	36.00	34.18	35.88	28153
2007-10-02	35.90	36.49	35.55	36.19	21881
2007-10-03	35.91	36.63	34.71	34.71	17354
2007-10-04	34.88	36.35	34.81	35.28	16638
2007-10-05	35.72	36.26	34.72	35.89	35581
2007-10-08	35.74	36.14	35.05	35.26	37202
2007-10-09	35.32	35.48	34.72	34.96	34157
2007-10-10	35.15	35.15	34.28	34.89	65395
2007-10-11	35.00	35.61	34.04	34.04	62140
2007-10-12	34.00	35.25	33.56	34.83	14341
2007-10-15	34.79	34.95	33.06	33.12	40161
2007-10-16	33.19	33.24	32.85	32.85	23990
2007-10-17	33.29	33.43	32.45	32.89	37913
2007-10-18	32.75	33.08	32.05	32.70	26424
2007-10-19	32.71	32.75	31.05	31.05	47939
2007-10-22	31.01	33.60	30.60	33.53	51078
2007-10-23	33.93	34.10	32.50	33.76	32672
2007-10-24	33.45	33.60	31.80	32.05	21455
2007-10-25	31.91	33.68	31.69	32.11	27311
2007-10-26	33.95	33.95	32.06	33.65	24299
2007-10-29	33.93	33.95	32.06	32.69	52807
2007-10-30	32.59	32.98	31.50	31.93	45684
2007-10-31	32.13	32.13	31.26	31.82	31038
2007-11-01	31.16	32.22	30.80	30.90	64664
2007-11-02	31.34	32.96	30.46	31.69	32996
2007-11-05	31.22	32.15	30.63	31.43	21050
2007-11-06	31.60	31.65	30.30	31.61	25481
2007-11-07	31.16	31.57	30.05	30.51	28069
2007-11-08	30.84	31.18	30.05	30.82	26997
2007-11-09	30.40	30.52	30.05	30.30	27961
2007-11-12	30.33	31.40	30.10	30.99	23427
2007-11-13	31.34	32.46	30.78	32.07	34193
2007-11-14	32.33	32.33	30.51	31.11	23471
2007-11-15	30.90	31.09	30.04	31.04	29586
2007-11-16	31.12	31.61	29.00	30.65	111535
2007-11-19	30.38	30.50	29.23	29.69	93028
2007-11-20	29.63	30.71	29.53	30.15	39604
2007-11-21	30.04	31.33	29.61	30.54	25641
2007-11-23	30.82	30.82	30.13	30.78	6437
2007-11-26	30.75	30.77	29.30	29.42	16350
2007-11-27	29.51	30.20	29.15	29.55	39292
2007-11-28	29.94	31.00	29.94	30.75	33357
2007-11-29	30.69	30.81	29.79	29.96	19190
2007-11-30	30.45	30.45	29.50	29.92	33682
2007-12-03	30.06	30.06	29.45	29.50	35744
2007-12-04	29.21	29.60	28.72	28.76	29934
2007-12-05	29.31	29.89	29.19	29.88	40857
2007-12-06	29.76	31.04	29.25	31.04	30263
2007-12-07	31.14	31.14	29.67	29.83	23239
2007-12-10	29.96	30.21	28.90	29.82	33155
2007-12-11	30.03	30.42	29.08	29.31	43629
2007-12-12	30.34	30.45	28.95	30.00	25093
2007-12-13	29.69	30.40	29.08	30.00	24636
2007-12-14	29.61	30.70	28.77	28.77	33947
2007-12-17	28.65	28.88	27.89	27.89	77304
2007-12-18	28.27	28.74	26.77	27.19	62623
2007-12-19	27.74	28.26	26.73	27.63	69670
2007-12-20	27.92	28.75	27.57	28.73	40281
2007-12-21	29.22	30.35	28.62	30.12	142423
2007-12-24	30.24	30.98	29.84	30.44	18171
2007-12-26	29.98	30.45	29.32	30.03	38571
2007-12-27	30.04	30.11	29.30	29.40	41471
2007-12-28	29.75	29.75	29.04	29.25	33937
2007-12-31	29.15	30.12	28.42	29.27	25217
2008-01-02	29.17	29.34	28.03	28.45	25733
2008-01-03	28.45	28.97	28.05	28.15	33366
2008-01-04	28.00	30.75	27.31	27.79	42658
2008-01-07	27.98	28.77	27.51	27.92	39836
2008-01-08	28.00	29.95	27.25	27.35	36356
2008-01-09	27.23	27.69	26.26	27.15	45619
2008-01-10	26.78	27.62	26.76	27.32	38879
2008-01-11	27.05	27.36	25.99	26.73	38064
2008-01-14	27.06	29.37	26.12	26.66	31608
2008-01-15	26.24	26.65	25.66	26.28	16523
2008-01-16	26.26	27.45	26.26	27.13	43597
2008-01-17	27.33	28.57	27.04	27.46	63198
2008-01-18	27.29	27.69	27.05	27.33	68299
2008-01-22	27.20	27.73	26.10	27.73	76672
2008-01-23	27.14	28.11	26.25	27.97	45099
2008-01-24	28.19	28.33	27.02	27.32	28485
2008-01-25	27.55	27.95	26.64	27.51	38961
2008-01-28	27.51	28.06	26.66	27.60	46835
2008-01-29	27.66	27.66	26.76	27.23	19132
2008-01-30	27.09	27.79	25.60	26.49	38696
2008-01-31	25.73	27.28	24.61	27.08	39292
2008-02-01	27.24	27.61	25.82	27.34	30595
2008-02-04	27.32	28.12	26.71	27.24	25520
2008-02-05	26.65	26.91	26.30	26.60	55971
2008-02-06	26.87	27.35	26.40	26.58	23375
2008-02-07	26.51	27.04	26.30	26.74	30002
2008-02-08	26.51	26.89	26.41	26.85	23255
2008-02-11	26.87	27.05	26.33	26.86	27482
2008-02-12	27.02	27.13	26.52	26.97	31893
2008-02-13	27.29	27.29	26.04	26.74	49763
2008-02-14	27.53	28.43	26.93	27.45	131838
2008-02-15	27.27	27.75	26.85	27.57	74028
2008-02-19	27.99	27.99	27.15	27.89	57899
2008-02-20	27.99	28.94	27.52	28.75	68052
2008-02-21	29.00	29.17	27.82	28.08	43092
2008-02-22	28.07	28.50	27.17	28.19	43855
2008-02-25	27.88	28.54	27.67	28.48	28994
2008-02-26	29.07	29.54	28.56	29.09	56041
2008-02-27	28.75	29.07	28.07	28.46	23879
2008-02-28	28.29	28.44	27.25	27.83	34371
2008-02-29	27.55	27.86	26.60	27.27	55280
2008-03-03	27.02	27.50	26.82	27.25	40851
2008-03-04	26.91	27.50	26.79	27.22	36298
2008-03-05	27.41	27.50	26.95	27.32	21179
2008-03-06	26.97	27.25	26.40	26.48	41228
2008-03-07	26.25	27.10	26.25	26.62	32505
2008-03-10	26.77	27.25	26.47	26.59	41307
2008-03-11	27.39	27.85	26.96	27.25	46748
2008-03-12	27.34	28.30	27.03	27.07	42470
2008-03-13	26.95	27.99	26.54	27.74	51483
2008-03-14	27.92	27.92	26.68	26.86	43475
2008-03-17	26.46	28.44	26.05	27.56	35308
2008-03-18	28.16	28.37	27.37	27.66	61897
2008-03-19	27.81	28.46	26.99	27.00	64593
2008-03-20	27.44	28.64	27.09	28.59	160676
2008-03-24	28.76	28.99	27.94	28.72	39936
2008-03-25	28.67	29.39	27.98	29.15	42995
2008-03-26	28.89	29.12	28.15	28.82	25276
2008-03-27	28.82	29.16	27.91	28.23	29928
2008-03-28	27.91	28.35	27.30	27.69	54186
2008-03-31	26.80	28.92	26.80	27.86	19820
2008-04-01	28.05	28.82	27.87	28.82	16017
2008-04-02	28.75	29.71	28.01	29.37	44443
2008-04-03	29.13	29.55	28.62	29.53	19548
2008-04-04	29.44	29.53	28.47	28.48	23727
2008-04-07	28.73	30.00	28.61	29.83	42605
2008-04-08	29.31	30.83	29.31	30.00	67498
2008-04-09	30.10	30.44	29.14	29.27	32792
2008-04-10	29.32	29.71	28.56	29.68	30226
2008-04-11	29.27	29.48	27.97	28.24	20474
2008-04-14	28.00	28.66	27.52	28.12	57879
2008-04-15	28.25	28.74	27.40	28.21	43326
2008-04-16	28.55	29.55	27.87	29.43	86697
2008-04-17	29.36	29.36	28.18	28.43	55199
2008-04-18	28.90	29.57	28.50	29.46	45413
2008-04-21	29.16	29.63	28.59	29.04	33561
2008-04-22	28.85	29.19	27.09	28.21	78806
2008-04-23	28.32	28.75	28.07	28.45	23052
2008-04-24	28.65	30.00	27.84	29.61	44947
2008-04-25	28.53	28.96	27.07	27.08	55408
2008-04-28	27.00	27.00	26.50	26.52	39057
2008-04-29	26.55	27.92	26.12	26.27	43140
2008-04-30	26.42	27.19	25.57	26.07	46792
2008-05-01	26.00	26.62	25.74	26.01	66785
2008-05-02	25.95	26.15	24.80	24.85	64171
2008-05-05	24.99	25.77	24.87	25.01	52025
2008-05-06	24.83	25.45	24.66	24.85	36676
2008-05-07	24.83	25.20	24.33	24.47	37382
2008-05-08	24.55	25.02	24.16	24.48	52844
2008-05-09	24.34	24.84	23.80	24.47	56707
2008-05-12	24.47	25.10	24.20	24.83	37527
2008-05-13	24.83	25.06	24.22	24.90	93069
2008-05-14	24.74	25.78	24.49	25.20	86806
2008-05-15	25.09	25.75	24.61	25.18	81340
2008-05-16	25.18	25.49	24.24	25.37	61166
2008-05-19	25.62	26.19	25.42	25.48	53081
2008-05-20	25.36	25.99	25.21	25.65	85382
2008-05-21	25.65	25.81	25.18	25.29	45210
2008-05-22	25.20	25.85	25.20	25.55	50558
2008-05-23	25.48	25.48	25.16	25.35	29537
2008-05-27	25.30	25.53	25.18	25.38	52566
2008-05-28	25.54	25.60	25.20	25.24	53778
2008-05-29	25.16	26.01	25.16	25.71	24628
2008-05-30	25.78	26.31	25.33	26.19	65737
2008-06-02	25.53	27.09	25.15	25.36	58078
2008-06-03	25.41	25.81	25.10	25.61	53716
2008-06-04	25.47	25.83	25.17	25.73	27379
2008-06-05	25.72	27.40	25.10	27.12	67594
2008-06-06	26.92	27.50	25.70	25.91	63607
2008-06-09	25.91	26.88	25.68	25.98	42124
2008-06-10	25.90	26.66	25.90	26.52	71574
2008-06-11	26.40	26.45	25.57	26.00	83950
2008-06-12	26.26	26.97	25.61	25.62	43558
2008-06-13	25.94	25.97	25.10	25.97	24271
2008-06-16	25.92	26.34	25.75	26.01	120524
2008-06-17	26.03	26.91	25.84	25.97	63158
2008-06-18	25.89	26.54	25.77	25.95	60501
2008-06-19	25.94	26.54	25.52	26.20	43058
2008-06-20	26.00	26.55	25.55	26.09	121305
2008-06-23	26.20	26.20	25.61	26.09	52133
2008-06-24	25.84	27.48	25.17	25.31	34729
2008-06-25	25.32	25.96	25.19	25.38	35485
2008-06-26	25.15	25.52	25.12	25.17	57279
2008-06-27	25.16	27.50	24.64	24.91	114461
2008-06-30	24.96	25.55	24.56	24.71	72582
2008-07-01	24.75	25.09	24.55	24.93	41048
2008-07-02	24.87	25.07	23.93	23.96	71748
2008-07-03	23.99	24.22	23.29	23.78	24399
2008-07-07	23.97	25.99	23.53	23.99	54117
2008-07-08	24.08	25.74	23.76	25.72	37692
2008-07-09	25.45	25.73	23.89	24.15	49012
2008-07-10	24.37	24.50	23.84	23.87	20001
2008-07-11	23.30	24.63	21.86	24.50	44844
2008-07-14	24.62	25.25	24.04	24.21	15128
2008-07-15	24.05	25.55	23.00	24.54	27400
2008-07-16	24.69	26.07	24.32	25.81	30094
2008-07-17	26.02	26.02	25.16	25.80	33394
2008-07-18	25.85	25.99	25.01	25.15	25064
2008-07-21	25.19	25.73	24.82	25.34	28184
2008-07-22	25.25	25.99	25.08	25.66	74505
2008-07-23	25.75	26.24	25.05	25.52	33380
2008-07-24	25.60	25.89	24.70	25.38	50468
2008-07-25	25.78	26.25	25.10	25.99	33434
2008-07-28	25.96	26.05	24.79	25.95	26113
2008-07-29	25.95	27.00	25.92	26.68	41500
2008-07-30	26.55	27.67	26.55	27.45	68185
2008-07-31	27.10	28.44	26.09	28.36	57099
2008-08-01	28.30	29.73	28.03	28.09	38989
2008-08-04	28.00	28.12	26.26	27.05	60731
2008-08-05	27.24	28.68	26.17	28.20	35004
2008-08-06	28.08	28.74	27.38	28.45	28330
2008-08-07	28.29	28.60	27.48	27.68	20077
2008-08-08	27.98	29.03	27.90	28.75	43841
2008-08-11	28.75	31.50	28.34	31.06	46094
2008-08-12	31.00	31.16	30.34	30.82	33291
2008-08-13	30.70	31.00	30.35	30.60	29498
2008-08-14	30.39	31.00	30.37	30.42	22201
2008-08-15	31.15	31.15	29.47	30.90	63859
2008-08-18	30.90	30.95	29.20	29.30	58385
2008-08-19	29.15	29.51	28.47	29.01	47732
2008-08-20	29.00	29.09	28.44	28.87	17987
2008-08-21	28.73	29.13	28.36	28.71	15109
2008-08-22	28.99	29.22	28.39	28.98	19274
2008-08-25	28.88	28.88	27.94	28.40	33707
2008-08-26	28.33	28.51	27.43	27.94	27552
2008-08-27	27.89	28.48	27.56	28.42	27639
2008-08-28	28.00	29.29	28.00	29.14	33981
2008-08-29	29.07	29.18	27.79	27.84	41448
2008-09-02	28.30	28.77	27.36	27.58	14051
2008-09-03	27.68	27.93	26.97	27.87	27023
2008-09-04	27.68	27.72	26.91	26.92	31858
2008-09-05	26.89	27.47	26.26	27.18	25029
2008-09-08	27.78	29.20	27.22	28.96	30104
2008-09-09	29.00	29.00	28.46	28.69	37393
2008-09-10	28.99	29.00	26.76	28.96	36911
2008-09-11	28.81	29.06	27.51	29.06	36359
2008-09-12	28.85	28.85	27.88	28.46	22119
2008-09-15	28.00	29.00	26.94	26.94	35318
2008-09-16	26.01	29.22	25.06	28.80	49434
2008-09-17	28.44	28.90	27.46	27.46	38807
2008-09-18	28.01	28.47	26.28	28.14	95620
2008-09-19	28.99	29.30	28.12	29.30	209998
2008-09-22	29.06	29.80	28.19	29.41	32163
2008-09-23	29.48	29.88	28.49	28.57	58533
2008-09-24	28.67	29.48	27.77	28.23	35999
2008-09-25	28.42	29.43	28.09	28.14	38449
2008-09-26	27.70	29.58	27.54	28.99	32137
2008-09-29	28.48	29.49	27.48	27.49	22317
2008-09-30	27.66	28.99	27.66	28.47	46284
2008-10-01	28.33	29.32	27.06	28.96	29431
2008-10-02	28.30	29.69	27.49	27.90	46085
2008-10-03	28.23	29.40	27.15	27.20	31809
2008-10-06	26.87	27.79	24.89	25.61	50766
2008-10-07	25.86	26.95	23.76	23.95	31120
2008-10-08	24.04	24.33	20.87	21.45	75590
2008-10-09	21.82	21.82	18.64	18.64	54073
2008-10-10	17.82	19.58	15.82	18.95	78813
2008-10-13	17.15	21.56	17.15	21.27	71782
2008-10-14	21.28	21.28	18.21	19.80	60698
2008-10-15	19.49	20.91	17.74	17.84	40616
2008-10-16	17.97	20.56	17.43	19.33	72157
2008-10-17	18.47	23.76	18.46	18.77	54041
2008-10-20	18.97	19.59	17.55	19.59	22468
2008-10-21	19.23	19.28	18.05	18.28	41606
2008-10-22	17.82	18.83	17.29	17.62	32197
2008-10-23	17.83	18.30	16.61	17.55	26129
2008-10-24	19.62	19.62	16.30	17.00	31271
2008-10-27	16.80	17.75	15.37	16.53	27426
2008-10-28	16.90	18.37	15.60	18.18	40630
2008-10-29	18.55	19.60	18.01	18.56	43427
2008-10-30	19.00	19.41	18.52	18.70	23947
2008-10-31	18.53	22.89	18.53	21.70	44301
2008-11-03	21.68	22.77	19.62	20.00	33953
2008-11-04	20.79	22.49	19.05	19.33	33884
2008-11-05	19.10	19.20	17.28	17.48	37568
2008-11-06	17.37	17.99	16.96	17.53	17565
2008-11-07	17.72	18.72	17.49	18.46	30772
2008-11-10	18.84	19.19	17.30	17.37	24522
2008-11-11	17.25	17.82	16.85	16.93	26591
2008-11-12	16.63	16.98	15.45	15.45	20764
2008-11-13	15.58	17.27	14.50	16.65	58101
2008-11-14	16.35	16.50	15.19	15.31	27548
2008-11-17	15.14	15.66	14.72	15.13	38465
2008-11-18	15.21	16.50	14.05	15.60	29525
2008-11-19	15.57	16.16	14.32	14.56	22811
2008-11-20	14.45	15.03	12.81	13.03	31529
2008-11-21	13.23	13.43	11.95	13.23	59823
2008-11-24	13.39	17.32	12.32	17.22	57836
2008-11-25	17.41	17.45	15.70	17.45	34219
2008-11-26	16.94	19.96	15.42	19.64	41273
2008-11-28	19.42	20.06	18.71	19.49	22045
2008-12-01	18.88	18.90	14.91	14.91	43071
2008-12-02	15.27	15.95	14.35	15.67	76468
2008-12-03	15.23	17.69	14.79	17.60	33167
2008-12-04	17.39	19.69	16.62	16.97	36171
2008-12-05	16.66	17.59	15.86	17.41	35949
2008-12-08	17.83	20.02	16.75	19.96	41177
2008-12-09	20.42	21.43	17.91	17.93	50609
2008-12-10	18.19	19.62	17.86	19.62	17302
2008-12-11	18.94	19.93	18.05	18.27	57559
2008-12-12	17.83	19.22	17.41	19.22	26952
2008-12-15	19.22	19.22	17.40	17.58	20475
2008-12-16	17.77	20.40	17.07	20.40	50074
2008-12-17	20.11	21.47	19.14	20.68	36611
2008-12-18	21.01	22.25	19.96	20.61	24237
2008-12-19	21.63	23.99	19.91	21.27	163118
2008-12-22	21.87	21.93	19.84	21.33	33798
2008-12-23	21.54	21.86	20.39	21.12	28184
2008-12-24	21.15	21.15	19.96	20.67	19816
2008-12-26	22.85	22.85	20.21	21.47	11421
2008-12-29	21.47	21.82	20.36	20.84	17026
2008-12-30	21.14	21.64	20.19	21.63	21020
2008-12-31	21.63	22.13	20.84	21.20	49167
2009-01-02	21.27	21.94	20.90	21.61	26438
2009-01-05	21.70	21.85	19.88	20.16	34660
2009-01-06	20.38	21.93	19.55	21.85	53160
2009-01-07	21.57	21.57	20.01	20.14	46299
2009-01-08	20.10	21.78	19.65	21.65	59248
2009-01-09	21.65	21.88	20.00	20.03	35170
2009-01-12	20.05	20.05	18.21	18.34	50190
2009-01-13	18.32	19.00	17.87	18.05	25853
2009-01-14	17.78	18.02	16.37	16.38	54368
2009-01-15	16.41	17.12	15.30	16.05	95144
2009-01-16	16.44	16.46	15.42	16.10	53313
2009-01-20	15.86	16.24	14.78	14.86	47070
2009-01-21	15.09	15.37	14.30	15.32	37891
2009-01-22	14.94	15.21	14.35	14.64	38650
2009-01-23	14.29	14.92	13.96	14.61	33275
2009-01-26	14.60	14.90	14.01	14.62	60602
2009-01-27	14.73	15.45	14.60	15.33	28953
2009-01-28	15.65	16.63	15.44	15.50	40376
2009-01-29	15.33	16.32	15.33	15.59	29585
2009-01-30	15.75	16.39	15.24	15.24	29100
2009-02-02	15.42	15.83	15.12	15.46	41992
2009-02-03	15.58	15.87	15.09	15.39	29727
2009-02-04	15.35	16.15	15.20	15.59	29355
2009-02-05	15.48	16.06	15.48	15.89	23580
2009-02-06	16.05	16.96	15.43	16.28	54970
2009-02-09	16.24	16.84	15.43	15.77	19965
2009-02-10	15.65	16.17	15.20	15.27	27377
2009-02-11	15.76	15.76	14.31	14.57	33679
2009-02-12	14.31	14.80	13.45	13.94	41542
2009-02-13	13.93	13.95	12.99	13.29	30799
2009-02-17	13.12	13.33	12.11	12.12	52590
2009-02-18	12.26	12.65	11.71	11.72	54559
2009-02-19	11.87	11.87	11.08	11.08	35515
2009-02-20	10.96	11.17	10.68	10.68	28690
2009-02-23	10.77	10.77	9.51	9.68	65717
2009-02-24	9.83	10.42	9.45	10.32	48482
2009-02-25	10.26	10.26	9.70	10.00	46513
2009-02-26	10.09	10.09	9.67	9.81	65832
2009-02-27	9.64	9.89	9.27	9.37	36918
2009-03-02	9.31	9.40	9.10	9.16	112082
2009-03-03	9.34	9.35	8.85	9.19	48080
2009-03-04	9.38	9.99	8.89	9.87	73789
2009-03-05	9.59	9.99	9.06	9.07	54390
2009-03-06	9.18	9.47	8.79	9.22	32355
2009-03-09	9.12	9.81	9.12	9.68	42762
2009-03-10	10.00	10.92	9.74	10.92	40433
2009-03-11	10.88	11.37	10.57	10.91	32103
2009-03-12	10.81	12.85	10.40	12.77	48888
2009-03-13	12.72	13.12	11.87	13.11	16906
2009-03-16	13.00	13.83	12.14	12.26	17135
2009-03-17	12.24	13.05	12.12	13.00	28944
2009-03-18	12.90	14.16	11.87	13.81	41435
2009-03-19	14.09	14.42	13.51	13.77	19192
2009-03-20	13.86	14.02	12.79	13.02	74331
2009-03-23	12.81	15.86	12.81	15.86	43498
2009-03-24	15.60	15.75	14.38	14.60	46242
2009-03-25	14.72	15.66	14.10	14.80	27579
2009-03-26	15.04	16.19	14.91	16.12	25674
2009-03-27	15.77	15.91	14.66	14.68	20130
2009-03-30	14.32	14.86	13.22	14.00	24507
2009-03-31	14.22	14.95	13.44	13.44	37985
2009-04-01	13.18	13.75	12.44	13.53	17555
2009-04-02	13.98	16.52	13.63	16.00	46768
2009-04-03	15.89	16.51	15.05	15.64	39822
2009-04-06	15.36	15.86	15.25	15.62	38505
2009-04-07	15.28	15.28	13.32	13.49	43463
2009-04-08	13.58	14.04	13.26	14.04	15926
2009-04-09	14.24	16.24	13.89	16.07	48632
2009-04-13	15.78	16.29	15.36	16.06	35642
2009-04-14	15.68	15.98	14.89	15.17	16146
2009-04-15	15.07	16.00	14.81	15.96	22547
2009-04-16	16.12	17.22	15.87	16.61	37800
2009-04-17	16.70	16.70	15.77	15.89	45764
2009-04-20	15.38	15.61	13.84	13.90	35047
2009-04-21	13.83	15.64	13.83	15.64	43692
2009-04-22	15.27	15.91	15.17	15.34	16454
2009-04-23	14.77	15.56	13.68	14.00	27517
2009-04-24	14.21	15.39	14.07	14.76	30361
2009-04-27	14.41	15.80	14.03	14.92	43570
2009-04-28	15.00	15.50	14.62	14.78	25828
2009-04-29	13.41	16.99	13.41	16.94	47008
2009-04-30	15.82	17.75	15.82	16.18	43918
2009-05-01	16.21	16.73	15.06	15.67	34809
2009-05-04	15.92	15.97	14.77	15.33	41248
2009-05-05	15.23	15.31	13.29	14.14	74897
2009-05-06	14.31	14.82	13.47	13.69	34489
2009-05-07	13.95	13.96	13.24	13.49	27114
2009-05-08	13.81	15.48	13.81	15.44	33686
2009-05-11	15.07	15.23	14.88	15.06	34246
2009-05-12	15.11	15.11	13.31	14.27	32394
2009-05-13	14.01	14.59	13.37	13.38	43859
2009-05-14	13.51	14.90	13.48	14.64	27756
2009-05-15	14.86	14.86	13.70	13.88	24673
2009-05-18	14.10	15.25	13.98	15.16	22093
2009-05-19	15.13	15.63	14.66	14.76	33562
2009-05-20	14.95	15.33	14.01	14.20	28082
2009-05-21	14.00	14.00	13.50	13.67	36376
2009-05-22	13.76	13.80	13.20	13.20	28355
2009-05-26	13.05	13.74	12.77	13.30	114958
2009-05-27	13.20	13.79	13.20	13.36	85402
2009-05-28	13.56	13.96	13.28	13.48	41259
2009-05-29	13.58	13.62	13.25	13.50	47057
2009-06-01	13.83	14.00	13.83	13.98	38652
2009-06-02	13.92	14.11	13.84	14.01	70374
2009-06-03	13.83	14.38	13.51	14.10	37812
2009-06-04	14.23	15.15	14.23	15.14	29965
2009-06-05	15.19	15.25	14.66	15.14	24604
2009-06-08	15.01	15.84	14.94	15.48	22992
2009-06-09	15.56	16.23	15.56	15.94	24797
2009-06-10	16.09	16.23	14.59	14.86	44781
2009-06-11	14.91	15.77	14.91	15.46	21915
2009-06-12	15.32	16.50	15.32	16.49	19354
2009-06-15	16.19	16.48	15.52	15.67	57421
2009-06-16	15.74	16.27	15.58	15.82	29016
2009-06-17	15.70	16.86	15.30	16.67	29377
2009-06-18	16.62	16.62	15.82	16.09	14996
2009-06-19	16.51	16.62	15.98	16.14	49941
2009-06-22	15.92	16.00	15.23	15.27	40698
2009-06-23	15.40	15.49	14.52	14.65	49257
2009-06-24	14.80	15.78	14.61	15.57	36086
2009-06-25	15.40	16.59	15.17	16.56	36042
2009-06-26	16.37	16.90	15.96	16.39	152322
2009-06-29	16.40	16.53	15.67	15.73	23194
2009-06-30	15.79	16.23	15.65	16.04	31304
2009-07-01	15.50	16.89	14.88	16.86	24273
2009-07-02	16.49	16.49	14.82	14.82	41154
2009-07-06	14.82	15.91	14.78	15.81	32641
2009-07-07	15.90	17.25	15.90	16.83	48377
2009-07-08	16.99	17.25	16.47	16.75	30806
2009-07-09	16.90	16.90	15.06	15.07	20572
2009-07-10	14.98	16.09	14.98	15.94	16572
2009-07-13	15.99	16.35	15.22	16.22	23512
2009-07-14	16.16	16.52	15.99	16.47	17934
2009-07-15	16.78	18.00	16.31	17.98	34794
2009-07-16	17.78	18.34	17.33	17.93	24666
2009-07-17	18.01	18.01	17.00	17.64	18186
2009-07-20	17.32	18.15	16.59	17.18	27677
2009-07-21	17.32	17.48	16.84	17.44	13991
2009-07-22	17.26	17.84	17.00	17.84	14428
2009-07-23	17.77	18.27	17.29	18.12	37478
2009-07-24	17.85	18.21	17.26	17.96	14408
2009-07-27	17.83	18.07	17.53	17.81	14007
2009-07-28	17.68	18.30	17.68	18.12	25782
2009-07-29	17.95	18.10	16.91	17.29	21595
2009-07-30	17.55	18.32	17.00	17.72	41964
2009-07-31	17.58	18.71	17.58	18.38	66632
2009-08-03	18.66	18.82	18.09	18.28	50597
2009-08-04	18.10	18.60	17.92	18.15	33270
2009-08-05	18.16	18.16	16.46	16.48	23406
2009-08-06	16.48	17.31	16.02	16.99	35338
2009-08-07	17.25	18.48	16.80	18.21	60555
2009-08-10	18.21	18.63	17.82	17.92	24285
2009-08-11	17.78	18.00	16.22	16.84	72881
2009-08-12	16.92	17.92	16.75	17.18	45729
2009-08-13	17.27	18.03	16.95	17.60	34805
2009-08-14	17.55	17.61	16.95	17.12	43192
2009-08-17	16.74	17.08	16.74	16.89	14611
2009-08-18	17.08	17.08	16.61	16.92	22546
2009-08-19	16.65	17.10	16.65	17.00	21893
2009-08-20	16.93	17.35	16.51	17.34	44314
2009-08-21	17.68	18.37	17.00	17.90	45456
2009-08-24	18.01	18.36	17.60	17.82	19869
2009-08-25	17.97	18.34	17.68	18.04	12278
2009-08-26	17.96	18.19	17.76	17.96	13514
2009-08-27	17.85	18.00	17.32	17.64	10364
2009-08-28	17.81	18.12	17.30	17.44	14404
2009-08-31	17.26	17.69	16.74	16.90	46675
2009-09-01	16.84	17.57	16.24	16.55	28128
2009-09-02	16.56	17.05	16.24	16.79	25751
2009-09-03	16.87	16.96	16.28	16.95	25816
2009-09-04	16.81	17.33	16.76	17.07	30729
2009-09-08	17.39	17.39	16.35	16.93	32284
2009-09-09	16.87	17.65	16.29	16.36	79627
2009-09-10	16.45	17.07	16.20	16.64	40988
2009-09-11	16.63	17.06	16.31	16.60	57394
2009-09-14	16.47	17.00	16.47	16.76	53957
2009-09-15	16.66	16.66	16.21	16.47	24170
2009-09-16	16.50	16.93	16.35	16.75	36551
2009-09-17	17.39	18.67	17.01	18.54	129272
2009-09-18	18.62	20.00	18.48	19.92	82784
2009-09-21	19.70	19.99	19.33	19.47	15430
2009-09-22	19.72	19.91	19.23	19.71	20656
2009-09-23	19.82	19.99	19.26	19.81	28944
2009-09-24	19.84	19.98	19.63	19.87	16536
2009-09-25	19.74	19.87	19.34	19.79	17854
2009-09-28	19.88	20.47	19.58	20.45	29274
2009-09-29	20.42	20.65	19.98	19.99	9579
2009-09-30	19.77	19.79	19.03	19.03	25778
2009-10-01	19.15	19.39	18.33	18.37	20408
2009-10-02	18.16	18.43	17.98	17.99	13006
2009-10-05	18.72	18.79	18.09	18.55	13835
2009-10-06	18.67	19.15	18.56	19.13	12614
2009-10-07	19.10	19.81	18.90	19.79	14344
2009-10-08	19.82	20.38	19.29	19.57	24894
2009-10-09	19.61	20.38	19.61	20.36	30458
2009-10-12	20.27	20.50	20.19	20.36	13552
2009-10-13	20.26	20.46	20.00	20.24	8006
2009-10-14	20.56	20.59	19.75	20.11	24361
2009-10-15	19.98	20.32	19.41	20.03	21929
2009-10-16	19.88	20.28	19.64	20.10	18229
2009-10-19	20.20	20.48	20.18	20.48	10992
2009-10-20	20.32	20.92	20.20	20.39	20590
2009-10-21	20.33	20.73	19.26	19.45	20798
2009-10-22	19.45	19.99	19.32	19.74	8258
2009-10-23	20.07	20.07	18.77	18.77	21233
2009-10-26	19.06	19.35	18.81	18.95	20260
2009-10-27	18.99	19.88	18.98	18.99	24431
2009-10-28	19.00	19.26	18.65	18.71	30963
2009-10-29	18.95	19.55	18.37	18.48	34415
2009-10-30	18.31	18.35	17.23	18.10	35167
2009-11-02	18.22	18.36	17.85	17.85	25607
2009-11-03	17.69	18.35	17.69	18.28	27229
2009-11-04	18.38	18.82	17.65	17.81	33246
2009-11-05	18.01	18.65	18.01	18.64	22059
2009-11-06	18.36	18.76	18.02	18.27	12515
2009-11-09	18.45	18.78	18.10	18.74	40555
2009-11-10	18.58	18.92	17.55	17.56	29715
2009-11-11	17.81	18.26	17.61	18.25	25769
2009-11-12	18.14	18.14	17.67	17.70	46173
2009-11-13	17.75	18.04	17.50	17.73	50832
2009-11-16	17.90	18.28	17.51	18.16	60434
2009-11-17	18.08	18.08	17.50	17.87	50144
2009-11-18	18.15	18.16	17.51	17.74	19675
2009-11-19	17.57	18.14	17.31	17.44	46453
2009-11-20	17.30	18.02	17.30	17.93	20536
2009-11-23	18.30	19.11	18.02	19.05	24572
2009-11-24	19.01	19.05	18.39	18.84	22981
2009-11-25	18.92	18.92	18.13	18.18	29386
2009-11-27	17.86	18.45	17.86	18.00	14146
2009-11-30	17.96	18.27	17.57	17.84	56844
2009-12-01	18.14	18.18	17.65	17.83	13427
2009-12-02	17.80	18.57	17.70	17.84	20902
2009-12-03	17.94	18.29	17.32	17.38	16464
2009-12-04	17.86	18.63	17.86	18.57	17216
2009-12-07	18.47	18.63	18.14	18.62	10612
2009-12-08	18.43	19.27	18.03	19.01	60877
2009-12-09	19.08	19.31	18.75	19.03	12383
2009-12-10	19.26	19.26	18.30	18.87	17234
2009-12-11	18.97	19.26	18.97	19.20	10878
2009-12-14	19.33	19.74	19.10	19.60	21696
2009-12-15	19.49	20.12	19.49	19.91	31907
2009-12-16	20.09	20.09	19.38	19.62	17161
2009-12-17	19.52	19.95	19.51	19.73	11888
2009-12-18	19.98	19.98	19.04	19.90	205907
2009-12-21	19.93	20.05	18.94	19.34	23604
2009-12-22	19.44	20.37	19.29	20.12	23132
2009-12-23	20.25	20.50	19.95	20.36	15700
2009-12-24	20.40	20.50	20.35	20.35	3759
2009-12-28	20.36	20.40	20.00	20.26	4236
2009-12-29	20.32	20.52	20.12	20.49	5061
2009-12-30	20.40	21.73	20.16	21.73	23184
2009-12-31	21.72	22.11	21.49	21.49	30392
2010-01-04	21.89	22.23	21.40	22.10	19775
2010-01-05	22.09	22.21	21.65	21.70	18264
2010-01-06	21.67	21.91	21.11	21.19	34474
2010-01-07	21.23	21.38	20.12	20.89	19410
2010-01-08	20.72	21.19	20.72	20.79	13371
2010-01-11	20.99	20.99	20.49	20.63	8990
2010-01-12	20.41	20.78	20.35	20.64	17354
2010-01-13	20.82	22.09	20.37	21.86	26478
2010-01-14	21.82	22.13	20.92	22.00	38939
2010-01-15	22.14	22.38	21.54	21.68	44984
2010-01-19	22.28	22.79	22.01	22.69	26924
2010-01-20	22.42	22.82	20.73	21.35	25098
2010-01-21	21.92	22.01	20.21	20.35	29670
2010-01-22	20.33	20.87	19.45	19.58	17246
2010-01-25	19.79	20.40	19.52	19.82	11677
2010-01-26	19.67	20.21	19.48	19.53	14314
2010-01-27	19.44	20.62	19.44	20.54	17335
2010-01-28	20.64	20.64	19.68	19.72	20148
2010-01-29	19.76	19.89	18.67	18.97	56323
2010-02-01	19.05	20.09	18.86	19.83	17944
2010-02-02	19.37	19.82	18.87	19.09	24168
2010-02-03	18.95	19.09	18.30	18.61	31842
2010-02-04	18.55	18.81	17.79	17.81	24173
2010-02-05	17.82	18.24	17.51	18.24	12537
2010-02-08	18.21	18.21	17.47	17.65	17221
2010-02-09	17.90	19.12	17.37	18.87	41785
2010-02-10	18.73	19.89	18.42	18.96	39618
2010-02-11	18.50	18.50	17.61	18.46	56912
2010-02-12	18.24	19.49	18.00	19.24	44413
2010-02-16	19.38	20.20	18.67	20.17	29128
2010-02-17	20.29	21.27	20.13	21.03	47891
2010-02-18	21.05	21.36	20.28	21.01	34857
2010-02-19	20.99	21.42	20.55	20.82	20399
2010-02-22	20.85	22.18	20.81	22.18	28844
2010-02-23	22.06	22.20	21.30	21.42	18005
2010-02-24	21.57	22.24	21.19	22.17	13538
2010-02-25	21.83	22.50	21.39	22.46	14255
2010-02-26	22.45	22.98	22.28	22.73	27422
2010-03-01	22.88	23.46	22.88	23.31	31366
2010-03-02	23.29	23.55	23.03	23.51	30184
2010-03-03	23.50	24.04	23.10	23.31	19410
2010-03-04	23.45	23.46	22.62	22.92	11036
2010-03-05	22.90	23.92	22.52	23.92	19758
2010-03-08	23.98	24.04	23.49	23.80	16002
2010-03-09	23.61	23.70	23.18	23.58	15559
2010-03-10	23.48	23.80	23.10	23.74	11454
2010-03-11	23.51	23.73	22.66	22.84	20016
2010-03-12	22.92	23.20	21.83	22.74	41047
2010-03-15	22.68	22.75	21.76	22.35	24968
2010-03-16	22.40	23.15	22.06	23.05	11430
2010-03-17	23.05	23.72	23.05	23.49	17778
2010-03-18	23.08	23.91	23.08	23.47	8409
2010-03-19	23.64	23.64	22.28	22.79	45696
2010-03-22	22.53	23.72	22.06	23.49	16538
2010-03-23	23.43	23.43	22.53	23.00	14011
2010-03-24	22.88	22.88	21.85	22.04	19187
2010-03-25	22.23	22.23	21.40	21.48	15003
2010-03-26	21.53	21.75	20.76	20.82	17778
2010-03-29	21.23	21.72	20.38	20.62	33982
2010-03-30	20.70	20.74	19.51	20.31	55944
2010-03-31	20.14	21.30	20.02	20.15	31233
2010-04-01	20.33	21.00	20.21	20.89	18323
2010-04-05	21.04	21.64	20.49	21.48	63837
2010-04-06	21.23	21.55	20.55	21.48	35081
2010-04-07	21.25	21.97	20.98	21.84	96279
2010-04-08	21.66	22.53	21.38	22.47	18751
2010-04-09	22.37	22.85	22.06	22.40	24820
2010-04-12	22.35	23.12	22.16	22.57	32887
2010-04-13	22.38	22.54	22.07	22.54	12198
2010-04-14	22.66	22.97	22.57	22.90	24940
2010-04-15	22.80	22.99	22.62	22.80	22046
2010-04-16	22.76	22.97	22.39	22.39	30547
2010-04-19	22.27	22.63	22.15	22.60	21527
2010-04-20	22.69	23.32	22.45	23.31	10725
2010-04-21	23.28	23.35	22.86	23.13	18645
2010-04-22	22.83	23.28	22.32	23.28	8393
2010-04-23	23.23	23.54	23.03	23.39	22521
2010-04-26	23.39	23.40	22.80	23.38	16799
2010-04-27	23.27	23.75	22.82	23.12	25295
2010-04-28	23.30	23.65	22.89	23.48	12094
2010-04-29	23.71	25.00	23.28	24.86	20023
2010-04-30	24.89	25.15	23.40	23.42	29750
2010-05-03	23.67	24.87	23.01	24.71	21612
2010-05-04	24.26	24.68	23.69	24.03	28021
2010-05-05	23.73	24.09	23.26	23.64	21289
2010-05-06	23.48	23.96	22.09	22.94	32875
2010-05-07	22.86	22.91	21.42	21.77	33014
2010-05-10	22.83	23.25	22.34	22.47	68758
2010-05-11	22.16	22.74	22.08	22.46	39488
2010-05-12	22.45	22.91	22.20	22.77	30047
2010-05-13	22.60	22.98	22.48	22.65	72258
2010-05-14	22.36	22.36	21.53	22.04	35329
2010-05-17	22.20	22.21	21.49	22.10	29905
2010-05-18	22.46	22.46	21.19	21.35	37039
2010-05-19	21.48	21.87	20.65	20.75	40172
2010-05-20	20.42	20.70	19.39	19.48	29462
2010-05-21	19.25	19.96	18.91	19.40	35306
2010-05-24	19.32	19.40	18.19	18.39	22899
2010-05-25	18.13	18.39	17.36	17.59	24604
2010-05-26	17.67	18.00	16.95	17.45	50661
2010-05-27	17.84	18.20	17.58	18.15	32469
2010-05-28	18.02	18.02	17.58	17.62	44449
2010-06-01	17.43	18.06	16.64	16.65	52336
2010-06-02	16.86	17.39	16.70	17.05	29395
2010-06-03	16.97	17.66	16.97	17.63	27176
2010-06-04	17.08	17.35	16.57	16.65	42922
2010-06-07	17.02	17.02	16.48	16.50	37315
2010-06-08	16.64	16.88	16.35	16.49	47344
2010-06-09	16.74	16.92	16.55	16.70	28593
2010-06-10	17.08	17.25	16.77	17.22	28739
2010-06-11	17.01	17.94	16.98	17.53	27712
2010-06-14	17.79	18.22	16.88	16.91	41401
2010-06-15	17.18	18.30	16.78	18.26	33940
2010-06-16	18.10	18.49	17.27	17.96	44063
2010-06-17	18.08	19.05	18.08	19.01	34329
2010-06-18	19.16	19.85	18.90	19.75	60146
2010-06-21	19.82	19.82	18.66	18.89	31403
2010-06-22	19.03	19.20	18.45	18.68	33838
2010-06-23	18.59	18.81	18.30	18.56	12587
2010-06-24	18.35	18.37	18.05	18.18	22130
2010-06-25	18.34	18.54	18.08	18.41	73749
2010-06-28	18.53	18.61	18.22	18.34	7567
2010-06-29	17.90	18.07	16.53	16.79	31640
2010-06-30	16.84	17.40	16.50	16.51	22770
2010-07-01	16.35	17.06	16.35	16.81	19468
2010-07-02	16.95	17.26	16.87	16.99	13068
2010-07-06	17.24	17.57	16.27	16.37	31544
2010-07-07	16.44	17.07	16.32	16.85	29992
2010-07-08	17.00	17.14	16.75	17.13	15586
2010-07-09	17.14	17.14	16.61	16.97	13867
2010-07-12	16.85	17.11	16.69	16.72	11420
2010-07-13	16.96	18.46	16.96	18.34	27629
2010-07-14	18.29	18.29	17.55	18.17	21086
2010-07-15	17.75	18.25	17.73	18.13	51196
2010-07-16	17.91	17.94	17.26	17.63	43058
2010-07-19	17.48	17.92	17.23	17.87	24404
2010-07-20	17.56	18.23	17.18	18.16	46836
2010-07-21	18.26	18.26	17.35	17.68	29521
2010-07-22	17.94	18.30	17.66	18.19	28052
2010-07-23	18.13	19.54	17.67	19.53	44437
2010-07-26	19.60	20.49	18.82	20.42	30894
2010-07-27	20.50	20.96	19.88	20.55	51020
2010-07-28	20.41	20.90	20.30	20.73	21436
2010-07-29	20.85	20.90	19.88	20.66	21235
2010-07-30	20.25	23.82	20.25	23.58	66286
2010-08-02	23.80	23.80	22.69	22.81	37157
2010-08-03	22.11	23.29	22.11	22.54	54221
2010-08-04	22.73	23.16	22.18	23.12	28086
2010-08-05	22.82	23.10	22.52	22.88	33261
2010-08-06	22.56	23.46	22.20	23.45	25466
2010-08-09	23.58	24.03	23.45	23.97	38085
2010-08-10	23.68	23.85	22.96	23.18	28291
2010-08-11	22.66	23.02	21.76	21.95	101490
2010-08-12	21.58	22.30	21.33	21.57	97413
2010-08-13	21.52	21.60	20.08	20.17	31268
2010-08-16	20.02	20.86	19.95	20.34	18032
2010-08-17	20.56	21.31	20.15	20.66	48526
2010-08-18	20.48	20.91	20.08	20.15	29607
2010-08-19	20.01	20.01	18.81	18.94	36400
2010-08-20	18.78	19.03	17.77	18.00	32151
2010-08-23	18.10	18.66	17.80	17.80	31571
2010-08-24	17.42	18.22	17.42	17.73	18071
2010-08-25	17.62	18.35	17.28	18.30	54759
2010-08-26	18.34	18.34	17.57	17.60	10334
2010-08-27	17.91	18.72	17.29	18.67	24743
2010-08-30	18.56	18.64	18.00	18.27	38877
2010-08-31	18.29	18.67	17.90	18.53	59849
2010-09-01	18.94	19.19	18.25	19.17	21975
2010-09-02	19.25	19.29	18.64	19.06	18105
2010-09-03	19.38	19.69	19.07	19.66	13735
2010-09-07	19.62	19.62	18.77	18.84	19885
2010-09-08	18.82	19.00	18.43	18.55	10743
2010-09-09	18.86	18.86	18.31	18.73	6811
2010-09-10	18.77	19.22	18.24	19.14	16764
2010-09-13	18.48	20.00	18.48	19.95	28743
2010-09-14	19.93	20.11	19.30	19.99	21138
2010-09-15	20.14	20.27	19.81	20.25	10358
2010-09-16	20.15	20.15	18.93	19.46	42950
2010-09-17	19.75	20.45	19.28	19.91	50476
2010-09-20	19.91	21.98	19.39	21.95	32835
2010-09-21	21.81	21.81	20.90	21.41	11907
2010-09-22	21.24	21.24	20.66	21.01	17347
2010-09-23	20.76	21.81	20.10	20.17	25190
2010-09-24	20.57	21.19	20.57	21.03	26080
2010-09-27	21.10	21.43	20.48	21.15	26916
2010-09-28	21.15	21.15	19.87	20.82	36883
2010-09-29	20.67	20.98	20.35	20.64	28830
2010-09-30	20.81	20.95	20.26	20.82	23945
2010-10-01	20.96	20.98	20.39	20.96	35890
2010-10-04	20.76	20.82	20.11	20.28	19787
2010-10-05	20.56	22.52	20.56	22.37	35119
2010-10-06	22.24	22.64	21.41	22.14	51195
2010-10-07	22.40	22.40	20.55	21.11	44944
2010-10-08	20.75	21.12	20.35	21.06	33931
2010-10-11	21.00	21.36	20.89	21.01	7537
2010-10-12	20.87	21.43	20.73	21.19	33025
2010-10-13	21.27	21.66	20.85	21.58	22242
2010-10-14	21.48	22.02	21.48	21.98	16456
2010-10-15	22.55	22.82	21.37	21.47	46147
2010-10-18	21.47	21.93	21.47	21.68	24205
2010-10-19	21.21	21.76	21.01	21.07	36809
2010-10-20	21.28	21.93	21.16	21.38	16993
2010-10-21	21.58	21.80	20.54	20.98	15612
2010-10-22	21.07	21.27	20.50	21.10	12180
2010-10-25	21.35	21.55	21.21	21.40	6735
2010-10-26	21.30	22.34	21.30	22.26	13296
2010-10-27	22.04	22.33	21.15	21.24	13521
2010-10-28	22.25	22.87	21.96	22.41	35258
2010-10-29	22.34	22.81	22.21	22.81	17668
2010-11-01	22.70	22.94	21.98	22.27	15891
2010-11-02	22.57	23.04	22.07	23.04	38315
2010-11-03	23.05	23.25	22.76	22.93	20135
2010-11-04	23.23	24.33	23.23	24.33	32695
2010-11-05	24.24	25.34	23.66	24.68	37011
2010-11-08	24.55	25.32	24.00	24.86	33575
2010-11-09	24.26	24.38	23.88	24.04	18652
2010-11-10	23.39	24.46	23.36	24.45	36849
2010-11-11	24.05	24.05	23.70	23.82	19446
2010-11-12	23.49	24.19	23.36	23.46	14139
2010-11-15	23.90	23.90	22.78	23.07	29430
2010-11-16	22.87	23.00	22.13	22.43	26603
2010-11-17	22.47	22.92	21.81	22.06	31551
2010-11-18	22.39	22.97	22.39	22.75	26115
2010-11-19	22.75	22.75	22.01	22.37	20352
2010-11-22	22.38	22.68	21.88	22.41	11183
2010-11-23	22.12	22.18	21.28	21.65	20950
2010-11-24	21.89	22.33	21.89	22.33	25907
2010-11-26	22.12	22.37	22.03	22.15	3135
2010-11-29	21.93	22.79	21.50	22.64	17271
2010-11-30	22.30	22.45	21.51	22.45	23220
2010-12-01	22.89	22.89	21.64	22.16	25786
2010-12-02	22.24	22.60	22.22	22.40	19953
2010-12-03	22.28	22.96	22.17	22.84	23251
2010-12-06	22.85	23.50	22.76	23.48	15900
2010-12-07	23.82	23.82	22.71	23.17	32684
2010-12-08	23.28	23.28	22.38	22.90	36813
2010-12-09	23.15	23.15	22.27	22.69	26465
2010-12-10	22.79	23.52	22.15	23.39	28487
2010-12-13	23.46	23.46	22.40	22.51	38532
2010-12-14	22.74	23.85	22.33	23.52	28393
2010-12-15	23.55	23.82	23.27	23.75	18518
2010-12-16	23.91	24.94	23.53	24.90	27890
2010-12-17	24.84	25.22	23.81	25.13	89482
2010-12-20	25.20	25.52	24.64	24.76	18651
2010-12-21	24.95	25.37	23.59	23.86	55369
2010-12-22	23.65	24.43	23.65	23.93	18665
2010-12-23	23.86	24.00	23.24	23.69	24754
2010-12-27	23.70	23.83	23.26	23.76	10374
2010-12-28	23.86	24.04	23.60	23.92	14097
2010-12-29	24.06	24.19	23.98	24.10	19952
2010-12-30	24.16	24.16	23.71	23.89	9581
2010-12-31	23.89	24.10	23.75	23.90	24131
2011-01-03	24.12	24.58	24.06	24.51	40875
2011-01-04	24.58	24.58	23.92	24.17	15900
2011-01-05	24.14	24.50	23.88	24.46	12551
2011-01-06	24.39	24.39	23.87	24.05	31014
2011-01-07	24.07	24.15	23.24	24.14	34585
2011-01-10	23.96	24.12	23.90	24.03	19694
2011-01-11	24.15	24.18	23.83	24.05	12534
2011-01-12	25.35	25.35	24.24	24.54	48329
2011-01-13	24.53	24.91	24.45	24.60	10488
2011-01-14	24.67	25.85	24.63	25.75	34394
2011-01-18	25.65	26.77	25.65	26.28	53286
2011-01-19	26.31	26.31	24.98	24.98	19422
2011-01-20	24.92	24.94	24.03	24.10	32244
2011-01-21	24.34	24.56	23.71	23.74	36059
2011-01-24	23.89	24.60	23.63	24.05	19751
2011-01-25	23.79	23.90	23.39	23.57	28668
2011-01-26	23.80	24.10	23.57	24.05	26846
2011-01-27	24.00	24.16	23.75	23.94	12176
2011-01-28	23.97	23.97	22.39	22.41	28691
2011-01-31	22.65	22.65	21.74	21.81	50129
2011-02-01	22.18	22.79	22.02	22.45	26751
2011-02-02	22.29	23.03	22.29	22.96	19993
2011-02-03	23.00	23.16	22.57	23.13	11177
2011-02-04	23.03	23.14	22.70	22.76	23367
2011-02-07	22.74	23.32	22.61	22.88	11307
2011-02-08	22.83	23.21	22.57	23.21	14685
2011-02-09	23.03	23.30	23.03	23.20	7783
2011-02-10	23.04	23.52	22.40	22.70	45893
2011-02-11	22.52	23.13	22.45	22.68	32373
2011-02-14	22.61	22.77	22.21	22.23	26257
2011-02-15	22.22	22.76	21.86	21.98	61653
2011-02-16	22.09	22.30	21.65	21.83	26156
2011-02-17	21.83	22.55	21.61	22.28	25507
2011-02-18	22.45	22.86	22.08	22.80	34288
2011-02-22	22.45	22.98	21.77	21.81	25557
2011-02-23	22.01	22.08	20.87	20.98	31265
2011-02-24	21.10	21.14	20.57	21.02	21175
2011-02-25	20.93	22.30	20.93	22.05	34354
2011-02-28	22.27	22.29	21.43	21.75	25209
2011-03-01	21.86	21.86	21.34	21.46	22898
2011-03-02	21.44	21.50	20.82	20.97	13901
2011-03-03	21.20	21.76	20.82	21.55	20977
2011-03-04	21.53	21.53	20.83	21.40	17031
2011-03-07	21.38	21.38	20.05	20.60	43262
2011-03-08	20.72	21.80	20.61	21.74	10182
2011-03-09	21.77	21.80	21.31	21.62	16348
2011-03-10	21.20	21.20	20.38	20.43	34642
2011-03-11	20.41	21.01	20.37	20.65	15887
2011-03-14	20.42	20.86	20.20	20.22	12462
2011-03-15	19.42	20.32	19.42	20.14	16845
2011-03-16	20.03	20.03	19.33	19.38	39149
2011-03-17	19.93	19.93	18.83	19.30	26736
2011-03-18	19.44	20.68	19.38	20.59	42996
2011-03-21	20.80	21.86	20.74	21.86	42509
2011-03-22	21.90	22.13	21.53	21.86	12591
2011-03-23	21.80	21.80	21.42	21.49	16177
2011-03-24	21.64	21.80	21.56	21.58	10771
2011-03-25	21.75	22.24	21.71	21.74	10509
2011-03-28	21.92	22.17	21.59	21.93	11489
2011-03-29	21.98	21.98	21.17	21.36	13140
2011-03-30	21.50	22.22	21.79	22.03	20558
2011-03-31	21.91	22.14	21.82	22.01	15289
2011-04-01	22.15	22.15	21.29	21.70	33017
2011-04-04	21.81	22.11	21.62	21.80	22509
2011-04-05	21.84	22.45	21.84	22.07	12962
2011-04-06	22.27	22.30	22.07	22.13	14843
2011-04-07	21.93	22.20	21.31	21.31	34724
2011-04-08	21.54	21.54	20.25	20.38	13420
2011-04-11	20.35	21.18	20.26	20.62	58173
2011-04-12	20.56	20.62	19.58	19.62	11588
2011-04-13	19.76	20.03	19.35	19.51	21499
2011-04-14	19.21	19.58	19.20	19.58	10855
2011-04-15	19.51	20.00	19.38	19.88	24155
2011-04-18	19.36	19.67	19.05	19.25	23435
2011-04-19	19.39	19.39	18.37	18.78	31039
2011-04-20	19.21	19.54	18.97	19.13	29123
2011-04-21	19.36	19.36	19.14	19.28	4172
2011-04-25	19.21	19.35	19.17	19.23	6172
2011-04-26	19.32	20.00	19.27	19.97	11883
2011-04-27	19.96	20.12	19.78	19.97	11862
2011-04-28	19.95	20.39	19.88	20.19	23950
2011-04-29	20.21	20.32	20.03	20.13	25892
2011-05-02	20.25	20.25	19.21	19.36	19280
2011-05-03	19.32	19.32	18.48	18.63	19741
2011-05-04	18.63	18.65	18.48	18.48	26092
2011-05-05	18.33	18.95	18.33	18.67	20511
2011-05-06	19.06	19.18	18.68	18.75	8825
2011-05-09	18.67	19.26	18.67	19.15	8386
2011-05-10	19.33	19.95	19.33	19.91	10693
2011-05-11	19.82	19.99	18.94	18.94	32338
2011-05-12	18.80	19.39	18.80	19.36	8261
2011-05-13	19.30	19.51	18.80	18.83	23742
2011-05-16	18.61	18.88	18.59	18.70	80315
2011-05-17	18.70	19.17	18.44	18.80	19268
2011-05-18	18.86	19.60	18.89	19.45	80625
2011-05-19	19.64	19.64	18.94	19.01	25367
2011-05-20	19.00	19.16	18.91	19.07	24323
2011-05-23	18.80	19.72	18.75	19.52	21993
2011-05-24	19.53	19.53	19.02	19.28	16322
2011-05-25	19.17	19.28	18.99	19.05	7921
2011-05-26	19.00	19.56	18.94	19.56	14195
2011-05-27	19.65	19.71	19.12	19.15	9704
2011-05-31	19.47	19.60	19.03	19.57	89821
2011-06-01	19.52	19.71	19.49	19.55	31270
2011-06-02	19.65	19.71	19.50	19.68	12577
2011-06-03	19.16	19.91	19.15	19.30	40251
2011-06-06	19.35	19.53	19.33	19.40	26105
2011-06-07	19.59	19.70	19.09	19.31	10385
2011-06-08	19.31	20.00	19.06	19.89	19995
2011-06-09	19.97	19.99	19.58	19.70	9115
2011-06-10	19.47	19.85	19.29	19.38	19825
2011-06-13	19.47	19.47	18.86	19.12	19565
2011-06-14	19.38	19.43	19.00	19.38	30377
2011-06-15	19.04	19.99	18.76	19.82	28817
2011-06-16	19.83	20.65	19.83	20.29	24244
2011-06-17	20.50	21.12	20.50	21.08	59173
2011-06-20	20.93	21.44	20.87	21.18	27557
2011-06-21	21.37	21.46	21.13	21.44	19494
2011-06-22	21.23	21.45	20.17	20.20	33371
2011-06-23	19.98	20.49	19.49	20.27	16927
2011-06-24	20.40	20.91	19.92	20.84	98019
2011-06-27	20.70	21.46	20.01	21.39	16165
2011-06-28	21.40	21.50	21.22	21.50	14978
2011-06-29	21.50	21.71	21.20	21.26	10788
2011-06-30	20.14	21.85	19.81	21.69	63667
2011-07-01	21.57	22.00	21.20	21.87	18974
2011-07-05	21.76	22.10	21.75	21.91	25042
2011-07-06	21.87	21.87	21.30	21.81	11778
2011-07-07	21.99	22.18	21.50	21.63	19178
2011-07-08	21.33	21.56	20.66	21.00	15016
2011-07-11	20.73	21.40	20.73	20.91	20069
2011-07-12	20.94	21.05	20.26	20.74	33205
2011-07-13	20.81	21.15	20.52	21.02	23738
2011-07-14	21.14	21.18	19.72	19.77	31112
2011-07-15	19.86	20.43	19.37	19.48	23695
2011-07-18	19.53	19.89	19.41	19.56	19252
2011-07-19	19.83	20.59	19.58	20.40	15393
2011-07-20	20.28	21.16	19.38	20.87	21530
2011-07-21	21.04	21.50	20.89	21.50	14976
2011-07-22	21.50	21.50	20.80	20.82	34892
2011-07-25	20.57	20.90	20.45	20.70	10097
2011-07-26	20.60	20.86	20.30	20.30	22333
2011-07-27	20.24	20.24	19.44	19.98	37332
2011-07-28	19.86	19.86	19.22	19.23	18229
2011-07-29	19.03	19.60	18.74	19.02	25345
2011-08-01	19.24	19.48	18.53	18.94	35763
2011-08-02	18.73	19.69	18.73	19.13	29702
2011-08-03	19.07	19.91	18.65	19.61	21443
2011-08-04	19.34	19.67	18.83	18.91	27639
2011-08-05	19.21	19.57	18.31	19.07	24942
2011-08-08	18.69	19.78	17.22	17.48	66593
2011-08-09	18.12	20.02	17.85	19.59	54149
2011-08-10	18.95	19.18	16.79	16.81	29893
2011-08-11	17.00	18.46	16.90	18.06	32857
2011-08-12	18.21	18.39	16.68	17.24	20568
2011-08-15	17.43	18.01	17.36	17.77	14950
2011-08-16	17.55	17.92	17.19	17.43	27430
2011-08-17	17.51	17.93	17.09	17.51	11436
2011-08-18	16.96	17.13	15.71	15.87	33665
2011-08-19	15.58	16.34	15.58	15.70	15380
2011-08-22	16.27	16.27	15.85	16.08	14277
2011-08-23	16.11	17.62	16.04	17.60	23721
2011-08-24	17.57	18.37	16.84	18.36	15856
2011-08-25	18.59	18.59	17.20	17.30	17939
2011-08-26	17.19	17.58	16.97	17.05	36781
2011-08-29	17.28	18.73	17.27	18.57	48252
2011-08-30	18.30	18.40	18.03	18.24	50464
2011-08-31	18.40	18.79	16.81	17.34	44326
2011-09-01	17.27	17.52	16.29	16.67	58025
2011-09-02	16.24	16.60	16.04	16.09	26761
2011-09-06	15.71	15.71	14.58	15.01	41665
2011-09-07	15.37	16.19	15.37	16.10	46157
2011-09-08	15.90	16.05	14.95	15.32	26513
2011-09-09	15.05	15.14	14.58	14.76	51994
2011-09-12	14.69	15.24	14.35	15.14	20935
2011-09-13	15.30	15.78	15.30	15.70	30702
2011-09-14	15.90	17.11	15.72	16.79	18877
2011-09-15	17.10	17.45	16.30	16.95	40401
2011-09-16	17.04	17.83	16.76	17.52	223140
2011-09-19	17.16	17.16	15.51	16.22	21127
2011-09-20	16.57	16.86	14.90	14.90	21423
2011-09-21	14.93	15.18	13.86	14.42	36795
2011-09-22	13.91	14.53	13.76	14.10	65740
2011-09-23	14.08	14.46	14.03	14.34	17899
2011-09-26	14.48	14.92	14.07	14.88	16660
2011-09-27	15.27	16.10	15.04	15.86	28018
2011-09-28	15.82	15.93	15.14	15.35	37624
2011-09-29	15.83	16.19	15.17	15.75	12741
2011-09-30	15.47	16.29	15.29	15.59	36316
2011-10-03	15.46	15.46	13.40	13.61	32766
2011-10-04	13.61	18.08	13.55	17.22	40604
2011-10-05	16.95	17.44	16.39	17.35	22835
2011-10-06	17.35	17.74	17.10	17.45	24870
2011-10-07	17.24	17.24	16.59	16.70	24384
2011-10-10	16.98	17.80	16.25	17.80	31738
2011-10-11	17.53	17.88	17.22	17.87	24630
2011-10-12	17.87	18.14	17.00	18.09	42574
2011-10-13	17.84	17.91	17.35	17.44	28935
2011-10-14	17.74	17.81	17.32	17.70	18603
2011-10-17	17.42	17.99	17.24	17.33	26315
2011-10-18	17.47	18.14	17.47	17.97	38156
2011-10-19	17.94	17.94	17.34	17.51	14515
2011-10-20	17.55	17.68	17.25	17.54	15060
2011-10-21	18.10	18.10	17.33	17.54	21866
2011-10-24	17.71	18.18	17.42	18.05	28695
2011-10-25	17.89	18.38	16.99	17.26	28646
2011-10-26	17.71	17.90	17.23	17.71	23507
2011-10-27	17.96	18.53	16.00	18.46	174784
2011-10-28	18.21	19.03	17.82	18.66	26427
2011-10-31	18.18	18.18	17.41	17.88	41309
2011-11-01	16.88	17.82	16.79	17.56	46728
2011-11-02	17.91	18.58	17.79	18.40	23158
2011-11-03	18.21	18.97	18.02	18.85	42331
2011-11-04	18.61	18.71	18.16	18.45	16039
2011-11-07	18.34	19.34	17.90	19.22	29167
2011-11-08	19.32	19.97	18.90	19.64	42764
2011-11-09	18.93	19.45	18.03	18.21	48842
2011-11-10	18.64	19.42	18.14	18.53	22077
2011-11-11	18.86	19.03	18.51	18.98	36360
2011-11-14	18.84	18.97	18.11	18.52	108202
2011-11-15	18.31	18.87	18.16	18.55	36519
2011-11-16	18.23	18.64	17.70	17.82	19175
2011-11-17	17.74	17.75	17.51	17.71	25729
2011-11-18	17.68	18.11	17.41	17.67	17438
2011-11-21	17.25	17.56	17.11	17.25	12662
2011-11-22	17.19	17.30	16.52	16.54	16478
2011-11-23	16.49	16.66	15.45	15.47	38353
2011-11-25	15.46	16.02	14.96	14.98	13804
2011-11-28	15.72	16.11	15.61	16.07	33740
2011-11-29	15.97	16.42	15.97	16.21	15577
2011-11-30	17.18	18.41	17.04	18.28	89241
2011-12-01	18.23	19.11	18.19	18.62	35846
2011-12-02	19.00	19.00	17.89	18.38	18066
2011-12-05	18.79	19.10	18.33	18.97	19371
2011-12-06	19.08	19.24	18.53	19.17	17413
2011-12-07	18.89	19.87	18.61	19.86	17805
2011-12-08	19.50	19.50	18.05	18.12	49707
2011-12-09	18.23	19.68	18.23	19.34	32871
2011-12-12	18.89	19.26	18.42	19.11	19668
2011-12-13	19.28	19.61	18.61	18.80	24439
2011-12-14	18.60	19.65	18.37	19.53	30456
2011-12-15	19.89	19.89	19.04	19.36	35688
2011-12-16	19.57	19.92	18.81	19.12	90560
2011-12-19	19.39	19.47	18.74	18.78	37665
2011-12-20	19.29	19.89	18.94	19.50	54244
2011-12-21	19.35	19.42	18.82	19.11	51780
2011-12-22	19.15	19.35	18.94	19.06	22720
2011-12-23	19.07	19.34	18.78	19.15	11043
2011-12-27	18.98	19.40	18.94	18.94	29285
2011-12-28	19.10	19.21	18.76	18.79	20832
2011-12-29	18.85	19.29	18.85	19.15	13730
2011-12-30	19.08	19.43	18.75	18.75	18650
2012-01-03	19.25	19.77	18.77	19.73	56840
2012-01-04	19.51	19.51	19.03	19.06	17363
2012-01-05	18.93	19.40	18.93	19.33	9874
2012-01-06	19.21	19.30	18.67	18.68	18305
2012-01-09	18.75	18.75	17.50	17.53	47368
2012-01-10	17.88	18.36	17.75	18.35	18801
2012-01-11	18.19	18.94	18.16	18.86	20479
2012-01-12	18.84	19.59	18.58	19.41	20880
2012-01-13	19.00	19.32	18.75	18.84	18814
2012-01-17	19.14	19.14	18.12	19.02	27572
2012-01-18	18.94	20.00	18.94	19.99	26464
2012-01-19	20.10	20.10	19.20	19.76	22323
2012-01-20	19.64	20.23	19.26	20.23	22095
2012-01-23	20.19	20.43	19.75	20.21	7534
2012-01-24	20.00	20.23	19.62	20.09	26698
2012-01-25	19.98	20.40	19.33	20.27	21517
2012-01-26	20.37	20.37	19.90	20.17	19575
2012-01-27	20.13	20.49	20.06	20.41	42946
2012-01-30	20.10	20.42	19.66	20.12	27047
2012-01-31	20.32	20.39	19.90	20.24	25657
2012-02-01	20.41	21.00	19.98	20.89	44781
2012-02-02	20.79	20.97	20.02	20.56	37827
2012-02-03	20.99	20.99	20.59	20.72	31693
2012-02-06	20.72	20.80	20.03	20.54	39249
2012-02-07	20.25	20.62	20.15	20.49	35071
2012-02-08	20.46	20.60	20.02	20.08	30228
2012-02-09	20.09	20.09	19.11	19.11	10433
2012-02-10	19.06	19.28	18.64	18.81	18895
2012-02-13	19.17	19.23	18.94	19.11	116678
2012-02-14	18.93	19.19	18.65	19.15	22665
2012-02-15	19.22	19.22	18.61	18.64	46061
2012-02-16	18.64	19.56	18.64	19.22	22029
2012-02-17	19.29	19.64	18.98	19.53	25659
2012-02-21	19.54	19.92	18.55	18.80	30321
2012-02-22	18.91	18.91	18.60	18.64	10301
2012-02-23	18.31	19.05	18.31	19.00	15196
2012-02-24	18.45	18.90	18.43	18.47	6922
2012-02-27	18.26	18.30	17.90	18.00	57222
2012-02-28	18.09	18.09	17.82	17.97	6280
2012-02-29	17.95	17.95	17.45	17.48	36828
2012-03-01	17.69	17.91	17.00	17.00	27097
2012-03-02	17.10	17.32	16.38	16.71	79940
2012-03-05	16.68	17.80	16.30	17.24	68924
2012-03-06	16.92	17.49	16.88	17.01	34887
2012-03-07	16.91	17.33	16.87	17.33	37336
2012-03-08	17.41	17.53	17.17	17.25	16627
2012-03-09	17.40	18.22	17.17	17.76	17822
2012-03-12	17.64	17.89	17.28	17.41	25316
2012-03-13	17.60	18.62	17.57	18.49	28540
2012-03-14	18.44	18.68	18.26	18.31	17475
2012-03-15	18.40	18.51	17.97	18.18	16350
2012-03-16	18.28	18.28	17.42	17.62	49834
2012-03-19	17.61	18.76	17.57	18.47	36946
2012-03-20	18.22	18.81	18.15	18.36	28230
2012-03-21	18.51	18.93	18.38	18.42	26266
2012-03-22	18.19	18.56	17.76	17.99	18418
2012-03-23	17.92	18.77	17.75	18.62	24984
2012-03-26	18.96	19.85	18.82	19.73	54679
2012-03-27	19.65	20.10	19.19	19.51	35116
2012-03-28	19.55	19.79	19.20	19.47	27722
2012-03-29	19.25	19.43	18.94	19.05	32173
2012-03-30	19.25	19.25	17.67	17.67	37956
2012-04-02	17.97	18.83	17.30	18.45	47119
2012-04-03	18.30	18.52	17.14	17.33	33472
2012-04-04	17.00	17.08	16.66	16.96	46082
2012-04-05	16.91	16.93	16.60	16.81	28228
2012-04-09	16.31	16.61	16.15	16.53	54152
2012-04-10	16.44	16.57	15.80	15.89	26786
2012-04-11	16.11	16.54	15.97	16.53	33057
2012-04-12	16.40	16.92	16.40	16.72	36153
2012-04-13	16.56	16.92	16.29	16.60	48245
2012-04-16	16.64	17.35	16.32	17.22	19292
2012-04-17	17.45	18.05	17.15	17.85	18556
2012-04-18	17.75	17.84	16.41	16.44	18590
2012-04-19	16.50	17.06	15.64	15.96	22360
2012-04-20	16.45	16.45	15.66	15.99	22811
2012-04-23	15.62	15.94	15.33	15.57	34342
2012-04-24	15.70	16.06	15.56	15.97	35877
2012-04-25	16.28	16.47	16.08	16.15	15596
2012-04-26	15.96	16.41	15.96	16.24	33822
2012-04-27	16.49	18.11	16.44	18.08	51497
2012-04-30	17.93	17.93	17.41	17.79	35667
2012-05-01	17.73	18.34	17.69	18.00	37830
2012-05-02	17.75	18.08	17.75	17.99	27162
2012-05-03	17.90	18.19	17.83	18.07	31018
2012-05-04	17.98	18.03	16.90	16.90	40457
2012-05-07	16.87	17.23	16.63	17.10	39623
2012-05-08	16.90	18.16	16.90	17.67	39368
2012-05-09	17.47	18.22	17.47	17.83	17038
2012-05-10	18.11	18.11	17.15	17.38	34745
2012-05-11	17.11	18.19	17.11	17.64	45372
2012-05-14	17.41	17.76	17.29	17.40	36166
2012-05-15	17.44	18.23	17.44	17.59	22974
2012-05-16	17.79	17.79	17.39	17.40	15138
2012-05-17	17.39	17.67	17.10	17.17	28257
2012-05-18	17.07	17.40	16.85	17.02	30590
2012-05-21	17.01	17.80	16.92	17.50	37379
2012-05-22	17.60	17.87	17.23	17.49	40452
2012-05-23	17.26	17.89	17.26	17.70	17378
2012-05-24	17.71	17.75	16.69	17.08	15887
2012-05-25	16.99	17.29	16.55	16.77	20748
2012-05-29	17.11	17.27	16.97	17.16	13554
2012-05-30	16.80	16.96	16.43	16.49	23917
2012-05-31	16.49	16.50	16.01	16.28	20669
2012-06-01	15.99	15.99	15.12	15.23	23373
2012-06-04	15.29	15.95	15.28	15.89	23228
2012-06-05	15.70	16.74	15.54	15.84	23285
2012-06-06	15.96	16.49	15.62	16.49	26044
2012-06-07	16.76	17.15	16.21	16.36	31909
2012-06-08	16.26	16.64	16.26	16.64	9419
2012-06-11	16.94	16.99	15.38	15.57	32969
2012-06-12	15.72	16.06	15.22	16.03	41725
2012-06-13	15.93	16.13	15.40	15.50	23695
2012-06-14	15.57	16.05	15.23	16.02	46990
2012-06-15	15.87	16.06	15.65	15.81	48958
2012-06-18	15.64	16.08	15.48	15.78	18908
2012-06-19	15.82	16.67	15.63	16.49	35615
2012-06-20	16.42	16.60	15.98	16.30	81655
2012-06-21	16.38	16.42	15.64	15.68	24027
2012-06-22	15.91	16.91	15.83	16.81	85577
2012-06-25	16.34	16.75	15.88	16.28	20414
2012-06-26	16.10	16.89	16.00	16.76	38635
2012-06-27	16.83	17.50	16.83	17.50	9026
2012-06-28	17.33	17.33	16.45	16.78	19812
2012-06-29	17.31	17.73	16.61	17.61	41712
2012-07-02	17.81	18.08	17.08	18.06	19024
2012-07-03	17.97	18.84	17.77	18.84	29693
2012-07-05	18.72	19.20	17.45	18.85	11265
2012-07-06	18.55	18.74	18.12	18.57	32570
2012-07-09	18.47	18.91	18.43	18.60	43916
2012-07-10	18.79	18.79	18.16	18.52	17738
2012-07-11	18.52	19.31	18.43	19.25	23893
2012-07-12	18.98	19.44	18.69	19.15	21410
2012-07-13	19.21	19.60	18.85	19.25	24891
2012-07-16	19.08	19.39	18.93	19.24	14511
2012-07-17	19.38	19.51	18.67	19.18	44730
2012-07-18	19.08	19.52	19.01	19.16	25464
2012-07-19	19.19	19.19	18.58	18.72	8859
2012-07-20	18.47	19.10	18.14	18.67	67601
2012-07-23	18.15	18.18	17.39	17.39	18504
2012-07-24	17.39	17.73	16.59	16.74	24283
2012-07-25	16.97	17.15	16.56	16.63	15316
2012-07-26	17.09	17.33	16.61	16.72	15080
2012-07-27	16.81	17.49	16.58	17.44	15102
2012-07-30	17.26	17.66	17.18	17.36	11408
2012-07-31	17.25	18.24	17.14	18.03	52524
2012-08-01	18.24	18.52	17.78	18.05	39847
2012-08-02	17.78	18.77	17.66	17.70	21119
2012-08-03	18.25	18.94	17.58	18.77	16862
2012-08-06	18.73	18.80	17.45	17.65	29855
2012-08-07	17.88	18.27	17.00	17.90	17732
2012-08-08	17.81	18.77	17.48	18.44	28085
2012-08-09	18.52	18.52	18.22	18.33	5684
2012-08-10	18.30	18.30	17.72	17.75	7956
2012-08-13	17.78	18.06	17.51	18.03	9558
2012-08-14	18.26	19.01	17.87	18.78	49757
2012-08-15	18.67	19.39	18.67	19.30	15959
2012-08-16	19.30	19.47	18.64	19.42	13501
2012-08-17	19.47	19.47	18.69	19.00	28616
2012-08-20	18.83	19.23	18.65	19.18	19494
2012-08-21	19.20	19.74	18.87	19.45	15059
2012-08-22	19.49	19.75	19.45	19.63	5242
2012-08-23	19.47	19.66	19.05	19.37	29251
2012-08-24	19.25	19.99	19.25	19.85	4296
2012-08-27	20.00	20.04	19.57	19.75	18383
2012-08-28	19.82	20.08	19.58	19.83	13416
2012-08-29	19.83	20.25	19.64	19.91	161340
2012-08-30	19.79	19.83	19.47	19.60	10048
2012-08-31	19.91	19.91	19.24	19.48	20287
2012-09-04	19.41	19.63	18.95	19.31	34416
2012-09-05	19.52	19.68	18.82	19.18	61710
2012-09-06	19.31	19.59	18.98	19.41	40919
2012-09-07	19.59	19.90	19.26	19.79	26350
2012-09-10	19.60	19.60	18.91	19.00	23218
2012-09-11	19.18	19.18	18.40	18.88	21329
2012-09-12	18.96	19.96	18.30	18.68	25642
2012-09-13	18.61	18.73	18.06	18.55	40875
2012-09-14	18.72	19.74	18.57	19.72	35580
2012-09-17	19.47	19.51	18.87	19.20	25538
2012-09-18	19.07	19.70	19.07	19.53	32634
2012-09-19	19.39	19.93	18.96	19.22	19846
2012-09-20	19.13	19.19	18.80	18.88	6666
2012-09-21	19.25	19.25	18.55	18.66	121115
2012-09-24	18.62	18.84	18.27	18.54	31077
2012-09-25	18.79	19.60	18.54	19.22	23797
2012-09-26	19.18	19.59	18.82	19.01	32154
2012-09-27	19.09	19.16	18.87	19.00	30695
2012-09-28	18.80	19.14	18.26	18.68	36886
2012-10-01	18.64	19.54	18.64	19.25	23883
2012-10-02	19.35	19.35	19.04	19.12	23531
2012-10-03	19.11	19.34	18.78	18.79	16260
2012-10-04	18.84	19.21	18.63	18.77	30504
2012-10-05	18.94	19.46	18.90	19.18	31940
2012-10-08	18.91	18.96	17.79	17.81	28439
2012-10-09	17.86	17.92	16.77	16.80	32298
2012-10-10	16.63	17.29	16.63	17.04	40069
2012-10-11	17.11	17.56	16.84	16.85	28940
2012-10-12	16.81	16.96	16.07	16.13	31616
2012-10-15	16.26	16.43	15.81	16.34	14025
2012-10-16	16.49	17.01	16.49	17.01	29329
2012-10-17	17.01	17.39	16.95	17.22	61886
2012-10-18	17.14	17.22	16.57	16.64	27459
2012-10-19	16.46	16.46	16.07	16.26	35721
2012-10-22	16.25	16.68	16.25	16.53	23388
2012-10-23	16.32	16.97	16.32	16.89	22482
2012-10-24	16.71	16.98	16.58	16.64	38112
2012-10-25	16.81	16.81	16.00	16.51	29284
2012-10-26	16.74	16.83	16.29	16.39	33352
2012-10-31	16.49	16.62	16.29	16.56	20498
2012-11-01	16.63	16.87	16.57	16.78	26964
2012-11-02	16.82	16.97	16.49	16.64	24496
2012-11-05	16.51	16.83	16.51	16.66	26723
2012-11-06	16.74	16.94	16.71	16.84	16282
2012-11-07	16.60	16.77	16.36	16.37	25903
2012-11-08	16.58	16.58	16.03	16.03	88899
2012-11-09	15.91	16.38	15.81	16.03	42773
2012-11-12	16.05	16.13	15.87	15.95	20466
2012-11-13	15.74	15.90	15.61	15.67	6355
2012-11-14	15.83	16.04	15.03	15.34	20484
2012-11-15	15.29	15.29	14.50	14.61	31029
2012-11-16	14.48	14.87	14.20	14.74	30584
2012-11-19	14.90	15.29	14.68	15.00	21939
2012-11-20	14.91	15.12	14.63	14.82	22579
2012-11-21	14.80	14.89	14.67	14.89	21986
2012-11-23	14.98	15.18	14.98	15.10	4683
2012-11-26	15.40	15.40	14.79	14.99	25717
2012-11-27	14.73	15.11	14.28	14.61	43067
2012-11-28	14.56	15.33	14.46	15.24	37754
2012-11-29	15.49	15.63	15.18	15.40	26697
2012-11-30	15.71	16.02	15.50	15.89	31842
2012-12-03	16.13	16.13	15.34	15.56	14900
2012-12-04	15.63	16.11	15.56	16.11	10147
2012-12-05	16.16	16.16	15.75	15.88	14714
2012-12-06	15.57	16.05	15.57	15.80	21155
2012-12-07	15.95	15.95	15.59	15.66	23080
2012-12-10	15.75	16.11	15.64	16.11	23750
2012-12-11	16.24	17.98	16.20	17.95	30051
2012-12-12	17.95	18.13	17.51	17.65	44178
2012-12-13	17.65	17.74	17.06	17.12	32105
2012-12-14	17.03	17.91	17.01	17.69	16167
2012-12-17	17.76	18.35	17.56	18.25	22779
2012-12-18	18.25	18.98	18.08	18.89	23363
2012-12-19	18.85	18.85	18.25	18.40	15222
2012-12-20	18.36	19.20	18.28	19.13	52941
2012-12-21	19.10	19.62	18.67	19.32	167736
2012-12-24	19.28	19.60	18.88	19.16	22193
2012-12-26	19.20	19.54	18.41	18.47	18262
2012-12-27	18.55	18.94	17.79	18.70	16444
2012-12-28	18.62	19.40	18.31	18.37	20676
2012-12-31	18.32	19.65	18.06	19.55	32575
2013-01-02	20.08	20.25	19.41	20.03	49246
2013-01-03	20.01	20.08	19.26	19.32	22091
2013-01-04	19.46	20.07	19.35	19.40	28732
2013-01-07	19.41	19.62	18.95	19.24	22795
2013-01-08	19.19	19.70	18.82	18.99	24154
2013-01-09	19.12	19.86	19.12	19.31	26400
2013-01-10	19.35	19.57	19.03	19.12	14633
2013-01-11	19.09	19.31	18.62	18.80	16721
2013-01-14	18.82	19.09	18.54	18.67	26469
2013-01-15	18.55	18.70	18.02	18.33	44657
2013-01-16	18.22	18.67	17.84	17.86	41797
2013-01-17	18.05	18.31	17.74	17.90	29990
2013-01-18	17.85	18.01	17.55	17.59	41130
2013-01-22	17.67	18.05	17.65	18.02	39796
2013-01-23	17.95	18.11	17.59	17.70	33238
2013-01-24	17.79	18.19	17.77	18.09	22685
2013-01-25	18.27	18.39	17.90	18.00	32681
2013-01-28	17.99	18.44	17.90	18.41	23146
2013-01-29	18.42	18.90	18.26	18.86	27629
2013-01-30	18.50	18.83	18.34	18.61	17252
2013-01-31	18.63	18.86	18.40	18.63	20606
2013-02-01	18.72	18.90	18.63	18.71	27974
2013-02-04	18.58	18.90	18.44	18.67	23886
2013-02-05	18.68	18.89	18.59	18.79	12967
2013-02-06	18.68	18.79	18.51	18.61	6587
2013-02-07	18.75	18.75	18.09	18.15	7567
2013-02-08	18.25	18.62	18.01	18.59	8541
2013-02-11	18.53	18.53	17.95	18.15	5218
2013-02-12	18.22	18.49	18.18	18.36	4336
2013-02-13	18.44	18.53	18.19	18.53	8876
2013-02-14	18.57	18.57	18.22	18.37	6500
2013-02-15	18.47	18.47	17.72	18.13	40425
2013-02-19	18.21	18.43	18.21	18.41	18654
2013-02-20	18.48	18.48	17.46	17.52	42793
2013-02-21	17.51	18.02	17.51	17.87	7003
2013-02-22	17.98	18.32	17.89	18.08	12612
2013-02-25	18.25	18.25	17.11	17.11	25309
2013-02-26	17.21	17.35	17.10	17.11	11380
2013-02-27	17.10	17.60	16.90	16.95	21144
2013-02-28	16.91	17.13	16.45	16.66	14289
2013-03-01	16.37	17.23	16.00	17.01	17471
2013-03-04	16.62	17.83	16.62	17.09	25073
2013-03-05	17.17	17.22	16.76	16.87	26812
2013-03-06	17.00	17.00	15.95	16.40	19452
2013-03-07	16.45	16.86	16.45	16.80	4681
2013-03-08	17.02	17.54	16.93	17.45	8176
2013-03-11	17.33	17.35	16.77	16.94	4266
2013-03-12	16.79	16.79	16.14	16.35	17461
2013-03-13	16.30	16.30	15.91	16.10	21377
2013-03-14	16.18	16.52	16.06	16.51	5552
2013-03-15	16.54	16.93	16.53	16.87	44610
2013-03-18	16.54	17.04	16.42	16.95	6368
2013-03-19	16.95	17.21	16.87	17.05	15467
2013-03-20	17.14	17.14	16.59	16.92	14719
2013-03-21	16.77	16.79	16.55	16.77	9610
2013-03-22	16.80	16.86	16.60	16.78	9957
2013-03-25	16.90	16.86	16.22	16.39	14560
2013-03-26	16.56	16.56	15.78	15.87	11399
2013-03-27	15.68	15.73	15.42	15.65	6084
2013-03-28	15.68	15.79	15.45	15.61	27161
2013-04-01	15.63	15.63	14.83	15.04	32563
2013-04-02	15.20	15.31	15.01	15.06	17744
2013-04-03	15.11	15.24	14.92	14.95	17243
2013-04-04	15.02	15.15	14.87	15.12	7991
2013-04-05	14.85	15.57	14.85	15.46	26318
2013-04-08	15.37	15.46	15.04	15.36	8396
2013-04-09	15.35	15.35	15.01	15.08	11821
2013-04-10	15.18	15.52	15.18	15.48	6122
2013-04-11	15.34	15.43	15.22	15.37	6341
2013-04-12	15.33	15.28	15.02	15.15	5796
2013-04-15	15.14	15.14	14.36	14.45	22353
2013-04-16	14.57	15.09	14.57	15.01	11543
2013-04-17	14.89	15.86	14.58	14.68	23586
2013-04-18	15.03	15.03	14.60	14.68	13076
2013-04-19	14.72	15.20	14.58	15.19	22901
2013-04-22	15.14	15.43	14.66	14.90	12286
2013-04-23	15.05	15.38	14.95	15.16	7899
2013-04-24	15.15	15.32	15.11	15.23	7825
2013-04-25	15.31	15.31	15.08	15.25	5304
2013-04-26	15.22	15.22	14.66	14.81	28175
2013-04-29	14.92	15.16	14.81	14.92	12465
2013-04-30	14.92	14.96	14.59	14.72	68507
2013-05-01	14.65	14.59	14.05	14.20	42297
2013-05-02	14.25	15.03	14.25	14.91	20493
2013-05-03	15.19	15.36	15.11	15.26	40523
2013-05-06	15.21	15.30	14.78	14.94	17970
2013-05-07	14.76	14.87	14.64	14.78	11071
2013-05-08	14.85	14.90	14.66	14.89	20945
2013-05-09	15.00	15.05	14.78	14.82	23870
2013-05-10	14.93	15.20	14.67	14.89	8112
2013-05-13	14.85	14.92	14.39	14.57	15678
2013-05-14	14.78	14.81	14.50	14.75	23031
2013-05-15	14.65	14.76	14.42	14.71	8566
2013-05-16	14.66	15.29	14.66	15.15	6979
2013-05-17	15.19	15.32	14.83	15.30	17050
2013-05-20	15.19	15.43	14.98	15.38	15274
2013-05-21	15.34	15.63	15.22	15.56	14271
2013-05-22	15.52	15.52	15.07	15.16	33012
2013-05-23	15.04	15.58	15.04	15.47	4371
2013-05-24	15.40	15.63	15.40	15.57	23286
2013-05-28	15.86	16.27	15.68	15.97	25696
2013-05-29	15.79	15.79	15.48	15.60	9956
2013-05-30	15.75	16.35	15.60	15.89	17958
2013-05-31	15.72	16.19	15.72	15.79	34382
2013-06-03	15.94	15.96	15.41	15.86	47870
2013-06-04	15.80	15.80	15.40	15.59	15599
2013-06-05	15.62	15.58	15.37	15.41	16387
2013-06-06	15.40	15.59	15.04	15.27	14904
2013-06-07	15.44	15.70	15.01	15.20	14502
2013-06-10	15.23	15.23	14.80	14.99	12820
2013-06-11	14.83	14.86	14.65	14.65	4465
2013-06-12	14.83	14.94	14.40	14.40	41044
2013-06-13	14.45	14.55	14.30	14.40	25412
2013-06-14	14.35	14.35	13.96	14.07	20714
2013-06-17	14.28	14.42	13.82	13.99	32274
2013-06-18	14.03	14.77	13.80	14.15	26074
2013-06-19	14.29	14.29	13.88	14.05	19890
2013-06-20	13.84	14.07	13.84	13.92	20269
2013-06-21	13.99	14.07	13.38	13.83	107173
2013-06-24	13.70	13.99	13.45	13.76	24615
2013-06-25	13.89	14.13	13.57	14.04	32450
2013-06-26	14.16	14.29	13.59	13.80	25167
2013-06-27	13.87	14.02	13.65	13.82	43079
2013-06-28	13.75	13.85	13.45	13.45	195194
2013-07-01	13.59	14.42	13.59	14.15	34913
2013-07-02	13.99	14.16	13.81	13.92	26477
2013-07-03	13.82	13.98	13.66	13.96	20819
2013-07-05	14.19	14.46	13.66	14.46	11780
2013-07-08	14.45	14.57	14.32	14.40	29448
2013-07-09	14.40	14.47	14.19	14.30	16940
2013-07-10	14.25	14.51	14.25	14.26	26357
2013-07-11	14.39	14.39	13.93	14.07	21158
2013-07-12	14.00	14.10	14.00	14.01	42996
2013-07-15	14.06	14.16	13.89	13.99	76949
2013-07-16	14.02	14.14	13.90	14.03	36619
2013-07-17	14.15	14.31	14.03	14.18	31597
2013-07-18	14.20	14.49	14.07	14.25	55226
2013-07-19	14.24	14.76	14.10	14.48	22840
2013-07-22	14.37	14.52	14.16	14.33	10012
2013-07-23	14.39	14.63	14.23	14.50	19001
2013-07-24	14.47	14.52	14.16	14.36	15058
2013-07-25	14.27	14.54	14.27	14.43	27051
2013-07-26	14.39	14.39	14.05	14.19	11761
2013-07-29	14.20	14.08	13.87	13.93	12612
2013-07-30	14.03	14.25	13.95	14.20	34953
2013-07-31	14.33	16.10	14.20	15.65	188921
2013-08-01	15.88	16.10	15.59	15.81	33959
2013-08-02	15.63	16.64	15.47	16.42	30066
2013-08-05	16.47	17.12	16.34	17.02	47855
2013-08-06	17.02	17.32	16.98	17.02	53111
2013-08-07	17.04	17.32	17.04	17.16	16848
2013-08-08	17.30	17.30	16.75	16.80	10175
2013-08-09	16.81	17.09	16.80	16.98	16484
2013-08-12	16.94	17.69	16.88	17.41	18993
2013-08-13	17.47	17.58	16.90	16.91	23358
2013-08-14	16.96	17.02	16.44	16.50	28866
2013-08-15	16.30	16.87	16.15	16.52	63042
2013-08-16	16.40	16.81	16.37	16.81	21645
2013-08-19	16.80	17.40	16.80	17.11	20701
2013-08-20	17.14	17.71	17.00	17.53	28643
2013-08-21	17.53	17.97	17.38	17.79	38830
2013-08-22	17.82	18.20	17.82	18.10	12472
2013-08-23	18.10	18.42	17.90	18.09	17747
2013-08-26	18.08	18.08	17.75	17.98	21503
2013-08-27	17.73	18.07	17.59	17.90	28041
2013-08-28	17.90	18.02	17.84	17.91	9108
2013-08-29	17.92	17.96	17.85	17.94	6868
2013-08-30	17.94	18.00	17.75	18.00	53453
2013-09-03	18.10	18.10	17.60	17.65	16749
2013-09-04	17.69	18.08	17.31	17.37	11773
2013-09-05	17.44	17.75	17.12	17.20	56355
2013-09-06	17.23	17.34	17.00	17.33	6388
2013-09-09	17.35	17.58	17.10	17.57	9299
2013-09-10	17.61	17.70	17.07	17.65	14822
2013-09-11	17.55	17.61	17.20	17.33	6185
2013-09-12	17.28	17.52	17.05	17.20	22107
2013-09-13	17.28	17.78	17.06	17.18	22805
2013-09-16	17.43	17.44	17.13	17.28	11737
2013-09-17	17.37	17.54	17.25	17.53	12103
2013-09-18	17.50	17.80	17.12	17.80	21809
2013-09-19	17.80	17.80	17.23	17.50	7156
2013-09-20	17.50	17.83	17.45	17.59	74804
2013-09-23	17.69	17.76	17.44	17.48	12829
2013-09-24	17.55	17.59	17.28	17.50	7157
2013-09-25	17.49	17.73	17.43	17.66	12151
2013-09-26	17.58	17.58	17.11	17.50	18269
2013-09-27	17.35	17.48	17.05	17.39	5954
2013-09-30	17.30	17.61	17.30	17.44	29504
2013-10-01	17.40	17.45	17.30	17.45	20298
2013-10-02	17.28	17.40	17.23	17.31	20215
2013-10-03	17.33	17.42	17.25	17.33	73565
2013-10-04	17.30	17.98	17.30	17.93	6794
2013-10-07	17.80	17.93	17.03	17.40	53003
2013-10-08	17.45	17.45	17.14	17.31	12967
2013-10-09	17.40	17.51	17.30	17.45	21815
2013-10-10	17.59	17.75	17.40	17.49	57607
2013-10-11	17.39	18.14	17.39	18.00	18779
2013-10-14	17.96	18.19	17.91	18.12	16467
2013-10-15	18.01	18.89	18.21	18.35	48831
2013-10-16	18.42	18.43	18.01	18.03	14795
2013-10-17	18.00	18.17	17.95	18.02	29151
2013-10-18	18.23	18.23	17.81	18.01	52321
2013-10-21	18.10	18.11	17.95	18.05	47135
2013-10-22	18.08	18.27	17.94	18.10	37469
2013-10-23	18.00	18.13	17.99	18.05	17053
2013-10-24	18.05	18.34	18.05	18.32	11639
2013-10-25	18.42	18.45	18.35	18.39	60829
2013-10-28	18.39	18.45	18.39	18.39	55433
2013-10-29	18.29	18.38	17.13	18.27	55278
2013-10-30	19.26	21.13	19.26	20.85	221677
2013-10-31	20.99	21.23	20.58	21.04	143264
2013-11-01	21.00	21.25	20.83	21.16	40027
2013-11-04	21.36	21.58	20.97	21.18	94969
2013-11-05	21.14	21.41	20.89	21.05	68191
2013-11-06	21.26	21.38	20.94	21.26	29838
2013-11-07	21.30	21.33	20.39	21.07	37639
2013-11-08	21.05	21.50	21.00	21.37	34474
2013-11-11	21.50	21.65	21.00	21.30	65816
2013-11-12	21.34	21.49	20.46	21.48	73409
2013-11-13	21.41	21.49	21.09	21.47	15520
2013-11-14	21.47	21.48	20.93	21.17	21405
2013-11-15	21.13	21.39	20.93	21.22	18876
2013-11-18	21.05	21.84	21.05	21.55	27736
2013-11-19	21.49	21.66	21.04	21.28	21135
2013-11-20	21.22	21.31	20.87	21.24	17799
2013-11-21	21.33	21.54	21.30	21.43	20952
2013-11-22	21.51	21.99	21.03	21.69	35986
2013-11-25	21.88	22.80	21.55	21.57	80001
2013-11-26	21.53	21.91	21.53	21.55	30186
2013-11-27	21.50	22.58	21.50	22.37	50458
2013-11-29	22.60	23.00	22.37	22.73	76279
2013-12-02	22.62	22.93	22.28	22.70	65556
2013-12-03	22.74	23.03	22.66	22.76	29038
2013-12-04	22.73	22.73	22.29	22.40	19762
2013-12-05	22.37	22.50	22.05	22.50	7357
2013-12-06	22.70	22.70	21.24	21.26	29047
2013-12-09	21.39	21.45	21.10	21.40	42094
2013-12-10	21.33	21.39	20.46	20.73	33996
2013-12-11	20.81	21.07	20.56	20.69	19522
2013-12-12	20.64	21.11	20.64	20.81	30392
2013-12-13	20.88	21.38	20.76	21.16	35307
2013-12-16	21.10	21.18	20.81	21.01	40236
2013-12-17	21.00	21.50	20.86	21.31	21032
2013-12-18	21.25	21.56	20.96	21.45	19578
2013-12-19	21.50	21.50	20.72	21.30	20409
2013-12-20	21.38	21.62	21.14	21.50	91175
2013-12-23	21.47	21.95	21.20	21.77	27402
2013-12-24	21.85	21.75	21.71	21.73	5050
2013-12-26	21.77	21.77	21.56	21.60	10802
2013-12-27	21.68	21.77	21.40	21.57	64724
2013-12-30	21.60	21.70	21.09	21.30	13252
2013-12-31	21.30	21.51	21.21	21.31	31204
2014-01-02	21.36	21.84	21.20	21.35	32879
2014-01-03	21.36	21.89	21.36	21.71	10203
2014-01-06	21.53	22.00	21.30	21.31	14717
2014-01-07	21.33	21.55	21.30	21.49	8705
2014-01-08	21.50	21.54	21.30	21.44	41019
2014-01-09	21.45	21.54	21.28	21.42	10107
2014-01-10	21.39	21.46	21.27	21.45	23185
2014-01-13	21.30	21.51	21.00	21.23	24431
2014-01-14	21.38	21.55	21.20	21.38	16797
2014-01-15	21.35	21.52	21.34	21.38	20420
2014-01-16	21.32	21.47	21.16	21.28	18791
2014-01-17	21.32	21.32	20.87	21.06	48849
2014-01-21	21.09	21.10	20.63	21.08	30887
2014-01-22	20.91	21.18	20.82	21.08	190852
2014-01-23	21.02	21.13	20.45	20.47	18847
2014-01-24	20.44	20.45	20.16	20.19	19272
2014-01-27	20.35	21.25	19.50	19.50	41721
2014-01-28	19.61	19.92	19.43	19.68	34089
2014-01-29	19.53	19.53	19.18	19.24	20111
2014-01-30	19.39	19.55	19.22	19.48	33686
2014-01-31	19.24	19.42	19.15	19.17	41917
2014-02-03	19.02	19.27	18.12	18.19	63338
2014-02-04	18.18	18.36	17.81	18.07	39040
2014-02-05	18.03	18.11	17.80	17.94	25777
2014-02-06	18.05	18.39	17.98	18.19	26062
2014-02-07	18.23	18.36	17.94	18.31	25054
2014-02-10	18.34	18.54	18.01	18.46	75813
2014-02-11	18.61	18.81	18.35	18.75	41255
2014-02-12	18.69	19.14	18.56	18.82	29824
2014-02-13	19.50	20.27	19.50	19.72	132912
2014-02-14	19.75	19.80	19.42	19.55	35576
2014-02-18	19.47	19.75	19.43	19.59	14660
2014-02-19	19.47	19.72	19.42	19.48	68971
2014-02-20	19.44	19.69	19.51	19.64	18401
2014-02-21	19.64	19.65	19.08	19.17	50098
2014-02-24	19.25	19.59	19.20	19.51	21902
2014-02-25	19.49	19.55	19.26	19.37	13403
2014-02-26	19.40	19.44	18.89	19.15	27279
2014-02-27	19.06	19.17	19.00	19.08	72908
2014-02-28	19.15	19.15	18.88	19.00	23790
2014-03-03	18.87	18.87	18.45	18.68	30154
2014-03-04	18.87	19.23	18.87	18.99	47852
2014-03-05	18.96	19.10	18.83	18.98	21706
2014-03-06	18.97	19.05	18.84	18.90	10608
2014-03-07	19.00	19.10	18.91	19.07	52849
2014-03-10	18.96	19.08	18.92	19.00	23979
2014-03-11	19.00	19.10	18.80	18.98	30617
2014-03-12	18.90	19.59	18.81	19.50	261901
2014-03-13	19.67	19.79	19.52	19.64	28221
2014-03-14	19.61	19.90	19.61	19.86	16467
2014-03-17	19.94	20.46	19.88	20.45	36443
2014-03-18	20.57	20.89	20.57	20.78	18674
2014-03-19	20.73	20.78	20.62	20.66	22620
2014-03-20	20.70	21.00	20.67	20.92	19790
2014-03-21	21.00	21.15	20.71	21.06	41436
2014-03-24	21.07	21.20	20.81	21.05	17580
2014-03-25	21.18	21.50	20.88	21.36	18902
2014-03-26	21.50	21.75	21.25	21.34	31063
2014-03-27	21.41	21.52	20.89	21.12	29119
2014-03-28	21.06	21.69	21.06	21.40	20704
2014-03-31	21.44	22.10	21.43	21.90	42319
2014-04-01	22.02	22.62	22.02	22.52	57465
2014-04-02	22.50	22.68	22.37	22.62	23184
2014-04-03	22.61	23.30	22.61	23.22	59630
2014-04-04	23.41	23.72	22.77	22.94	45978
2014-04-07	22.98	23.46	22.96	23.10	178438
2014-04-08	23.05	24.00	22.32	23.17	29784
2014-04-09	23.31	23.39	22.97	23.21	49665
2014-04-10	23.24	23.24	22.94	22.95	120768
2014-04-11	22.73	23.04	22.03	22.71	215606
2014-04-14	22.99	23.25	22.80	23.19	71370
2014-04-15	23.25	23.50	22.81	23.37	53110
2014-04-16	23.62	23.62	23.21	23.49	31961
2014-04-17	23.49	23.93	23.36	23.46	50646
2014-04-21	23.64	23.93	23.11	23.55	26164
2014-04-22	23.60	23.75	23.47	23.65	21631
2014-04-23	23.53	23.60	22.91	23.10	27546
2014-04-24	23.31	23.31	22.55	22.56	17333
2014-04-25	22.50	22.54	21.66	21.72	26561
2014-04-28	21.97	23.12	21.91	22.09	73031
2014-04-29	22.28	22.66	21.90	22.04	30906
2014-04-30	22.43	22.43	21.40	21.77	125384
2014-05-01	21.70	22.04	20.98	20.98	102177
2014-05-02	21.11	21.72	20.77	21.23	39681
2014-05-05	20.96	20.96	19.96	20.11	101554
2014-05-06	19.99	20.06	19.57	19.80	63680
2014-05-07	19.94	20.35	19.81	20.31	37792
2014-05-08	20.33	20.33	19.83	20.05	36569
2014-05-09	19.95	20.47	19.74	20.46	31448
2014-05-12	20.40	21.07	20.34	20.81	51094
2014-05-13	20.86	21.08	20.62	20.98	36614
2014-05-14	21.00	21.13	20.31	20.68	46407
2014-05-15	20.66	21.06	20.20	20.93	46845
2014-05-16	20.84	21.08	20.59	21.08	26432
2014-05-19	21.22	23.27	21.10	23.20	64750
2014-05-20	23.27	23.28	22.50	22.99	52947
2014-05-21	23.20	23.21	22.72	23.07	31040
2014-05-22	23.22	23.73	22.85	23.53	34805
2014-05-23	23.42	24.00	23.00	23.98	37546
2014-05-27	24.10	24.94	23.89	24.88	39959
2014-05-28	25.00	26.25	24.78	26.23	77224
2014-05-29	26.35	27.23	26.30	27.18	62522
2014-05-30	27.31	27.49	27.08	27.44	45255
2014-06-02	27.47	27.50	26.60	26.67	120729
2014-06-03	26.67	26.67	25.69	25.81	49478
2014-06-04	25.81	25.81	24.11	24.49	90369
2014-06-05	24.50	25.92	24.40	25.57	38498
2014-06-06	25.76	26.97	25.41	26.58	34268
2014-06-09	26.46	27.41	26.46	27.21	37134
2014-06-10	27.26	27.30	26.65	27.17	21375
2014-06-11	27.17	27.17	26.25	26.41	31611
2014-06-12	26.46	26.64	25.74	26.46	24109
2014-06-13	26.50	27.16	26.06	26.56	26443
2014-06-16	26.64	26.89	25.86	25.91	21032
2014-06-17	26.00	27.24	25.83	26.04	32615
2014-06-18	26.14	26.14	25.15	25.70	36402
2014-06-19	25.84	25.97	25.34	25.62	26964
2014-06-20	25.63	25.88	25.27	25.71	56516
2014-06-23	25.80	25.85	25.09	25.67	38760
2014-06-24	25.75	25.93	25.24	25.48	86227
2014-06-25	25.27	25.79	24.80	25.60	34549
2014-06-26	25.78	25.78	24.75	24.88	25698
2014-06-27	24.70	25.43	24.55	25.16	85467
2014-06-30	24.98	25.69	24.84	25.67	33275
2014-07-01	25.66	26.46	25.42	25.85	37348
2014-07-02	25.70	25.99	25.30	25.34	30805
2014-07-03	25.59	25.88	25.21	25.52	23547
2014-07-07	25.52	25.52	24.46	24.51	60239
2014-07-08	24.58	24.58	23.83	23.92	74641
2014-07-09	24.12	24.16	23.88	24.12	26780
2014-07-10	23.54	23.92	23.32	23.75	38879
2014-07-11	23.53	23.79	23.13	23.31	28146
2014-07-14	23.49	23.59	22.94	23.28	32361
2014-07-15	23.16	23.21	22.23	22.60	38454
2014-07-16	22.59	22.89	22.49	22.71	35583
2014-07-17	22.47	22.67	22.22	22.24	24424
2014-07-18	22.19	23.01	22.19	22.98	24224
2014-07-21	22.82	22.83	22.16	22.37	19318
2014-07-22	22.53	23.09	22.53	22.99	26003
2014-07-23	23.09	23.09	22.57	22.84	16836
2014-07-24	22.99	23.82	22.99	23.12	24631
2014-07-25	23.00	23.23	22.80	23.11	32358
2014-07-28	23.25	23.81	22.88	23.74	27191
2014-07-29	23.70	25.00	23.43	23.57	27569
2014-07-30	24.00	24.49	23.98	24.12	25842
2014-07-31	23.70	23.82	23.51	23.64	44136
2014-08-01	23.73	23.96	23.28	23.92	36505
2014-08-04	23.90	23.90	22.71	23.26	37851
2014-08-05	23.06	23.54	22.96	23.36	28289
2014-08-06	23.13	23.76	23.13	23.58	16825
2014-08-07	23.54	23.57	22.92	23.06	14705
2014-08-08	23.06	23.26	22.81	23.19	18761
2014-08-11	23.13	23.72	22.96	23.18	19495
2014-08-12	23.15	23.49	22.87	23.24	30380
2014-08-13	23.39	23.49	22.90	23.20	17545
2014-08-14	23.30	23.78	22.84	23.35	29953
2014-08-15	23.67	23.67	22.34	22.93	43200
2014-08-18	23.27	23.73	22.89	23.10	46504
2014-08-19	23.00	23.51	22.49	22.71	32228
2014-08-20	22.62	22.85	22.47	22.80	35762
2014-08-21	22.88	23.48	22.76	23.38	20268
2014-08-22	23.43	23.56	22.82	23.26	16576
2014-08-25	23.23	23.49	22.86	22.99	14163
2014-08-26	23.09	23.60	22.95	23.51	57808
2014-08-27	23.64	23.64	23.33	23.59	33939
2014-08-28	23.54	23.54	22.65	22.98	53414
2014-08-29	23.12	23.64	23.02	23.54	24901
2014-09-02	23.93	25.01	23.53	24.69	54707
2014-09-03	24.91	24.95	24.66	24.82	25015
2014-09-04	24.95	25.73	24.64	25.48	25773
2014-09-05	25.43	26.67	25.43	25.58	32289
2014-09-08	25.72	26.48	25.72	26.20	20581
2014-09-09	26.00	26.49	25.83	25.88	24386
2014-09-10	26.04	26.34	25.83	25.93	18337
2014-09-11	25.91	26.44	25.80	26.37	17963
2014-09-12	26.31	26.45	25.67	25.70	15801
2014-09-15	25.73	25.86	24.20	25.02	46082
2014-09-16	25.04	25.62	24.72	25.20	15766
2014-09-17	25.24	25.44	24.72	25.18	54445
2014-09-18	25.36	25.67	24.75	25.15	41292
2014-09-19	25.25	25.44	24.93	25.34	93718
2014-09-22	25.15	25.86	24.94	25.35	24736
2014-09-23	25.40	25.72	24.81	25.30	32789
2014-09-24	25.44	25.50	25.21	25.46	23924
2014-09-25	25.34	25.43	25.05	25.32	28823
2014-09-26	25.37	25.53	25.28	25.48	11405
2014-09-29	25.20	25.86	25.01	25.51	18937
2014-09-30	25.43	25.57	24.70	24.74	50355
2014-10-01	24.87	24.87	23.31	23.49	26346
2014-10-02	23.42	24.22	23.16	23.64	15298
2014-10-03	23.88	23.88	23.15	23.60	24164
2014-10-06	23.58	23.72	22.93	23.12	21286
2014-10-07	22.92	22.97	22.28	22.34	49265
2014-10-08	22.40	23.74	22.33	23.52	27557
2014-10-09	23.45	23.45	22.71	22.77	19852
2014-10-10	22.55	23.31	22.18	23.00	36924
2014-10-13	23.16	23.80	23.00	23.16	28103
2014-10-14	23.64	24.21	23.46	24.17	35021
2014-10-15	23.81	24.57	23.61	24.20	38687
2014-10-16	23.83	25.24	23.83	24.56	35075
2014-10-17	24.96	25.42	24.36	24.70	34453
2014-10-20	24.77	25.14	24.42	24.74	16611
2014-10-21	24.79	25.30	24.69	25.22	20516
2014-10-22	25.78	25.98	24.59	24.70	31102
2014-10-23	25.15	25.81	25.15	25.55	19143
2014-10-24	25.56	25.56	24.75	25.15	20335
2014-10-27	24.98	25.58	24.77	24.96	14616
2014-10-28	25.24	26.75	24.52	26.75	41878
2014-10-29	25.50	27.15	24.79	27.02	38484
2014-10-30	27.05	28.04	26.64	28.04	44877
2014-10-31	28.74	28.74	27.19	28.29	46226
2014-11-03	28.24	28.50	27.78	28.37	51936
2014-11-04	28.37	29.00	28.18	28.50	43012
2014-11-05	28.75	29.26	28.14	29.11	48535
2014-11-06	29.01	29.01	27.77	28.83	26406
2014-11-07	28.87	28.87	27.08	28.24	26604
2014-11-10	28.26	28.38	27.50	28.06	19370
2014-11-11	28.00	28.00	27.15	27.29	34361
2014-11-12	27.09	27.47	26.45	27.35	27928
2014-11-13	27.24	27.42	27.05	27.41	1507
2014-11-14	26.71	27.11	26.54	26.80	40875
2014-11-17	26.83	27.00	26.41	26.78	16081
2014-11-18	27.00	28.04	26.98	27.22	42937
2014-11-19	27.40	27.40	25.90	26.43	21765
2014-11-20	26.24	26.59	26.06	26.54	14544
2014-11-21	26.93	26.93	25.81	26.24	26708
2014-11-24	26.23	26.39	26.01	26.24	17201
2014-11-25	26.20	27.07	26.08	26.79	11436
2014-11-26	26.75	27.26	26.17	27.03	20038
2014-11-28	26.85	27.52	26.44	26.48	14993
2014-12-01	26.34	26.51	26.05	26.06	24049
2014-12-02	26.19	26.99	26.26	26.94	45188
2014-12-03	26.97	27.91	26.68	27.48	26125
2014-12-04	27.54	27.68	27.12	27.15	27494
2014-12-05	27.11	28.17	26.85	27.01	46492
2014-12-08	27.02	27.60	26.51	26.61	30136
2014-12-09	26.42	27.92	26.27	27.18	23787
2014-12-10	27.02	27.27	26.80	27.00	30394
2014-12-11	27.21	27.48	26.41	26.57	18379
2014-12-12	26.37	26.83	25.03	25.27	29785
2014-12-15	25.47	26.10	25.10	25.11	34866
2014-12-16	25.12	25.34	24.18	24.26	41844
2014-12-17	24.50	26.10	24.15	26.07	50929
2014-12-18	26.10	26.17	25.11	25.92	42800
2014-12-19	25.86	26.96	25.26	26.68	262920
2014-12-22	26.58	27.99	26.38	27.64	30190
2014-12-23	28.47	28.47	26.67	26.88	18052
2014-12-24	26.87	27.45	26.70	27.31	13743
2014-12-26	27.56	27.77	27.11	27.48	13740
2014-12-29	27.33	27.64	26.93	27.15	12189
2014-12-30	27.23	27.24	26.55	26.99	11851
2014-12-31	27.11	27.65	27.11	27.34	19260
2015-01-02	27.41	27.53	25.00	26.03	34184
2015-01-05	25.77	26.32	25.56	25.78	26255
2015-01-06	25.53	25.53	24.16	25.02	26399
2015-01-07	25.32	25.49	24.90	25.20	27518
2015-01-08	25.28	26.15	24.82	24.91	89402
2015-01-09	24.98	25.29	24.80	25.01	16821
2015-01-12	24.97	25.18	24.48	24.84	30757
2015-01-13	24.75	25.70	24.70	25.00	27930
2015-01-14	24.64	25.42	24.64	25.08	11631
2015-01-15	25.27	25.29	24.40	24.85	24183
2015-01-16	24.76	25.57	24.76	25.05	29754
2015-01-20	25.21	25.46	24.52	24.68	20433
2015-01-21	24.81	24.87	24.41	24.42	13765
2015-01-22	24.82	25.34	23.96	24.92	31125
2015-01-23	24.94	25.35	24.92	25.04	20381
2015-01-26	25.10	25.67	24.87	25.66	43002
2015-01-27	25.34	25.48	24.50	24.52	27287
2015-01-28	24.80	24.80	24.04	24.19	23370
2015-01-29	24.29	24.34	23.75	24.08	29276
2015-01-30	23.85	24.54	23.38	23.52	31018
2015-02-02	23.63	25.12	23.20	24.90	37612
2015-02-03	25.11	25.24	24.40	25.00	27516
2015-02-04	24.98	25.14	23.82	23.91	33694
2015-02-05	23.93	24.85	23.93	24.80	32499
2015-02-06	24.86	25.19	23.85	23.98	64949
2015-02-09	23.97	24.25	23.25	23.30	49027
2015-02-10	23.52	23.64	22.94	23.33	38372
2015-02-11	23.34	23.52	22.39	22.94	36153
2015-02-12	23.14	23.15	22.66	22.84	25332
2015-02-13	22.93	23.46	22.88	23.44	22964
2015-02-17	23.40	24.14	23.40	23.98	21760
2015-02-18	24.04	24.04	23.35	23.78	32425
2015-02-19	23.52	23.52	20.92	21.19	82416
2015-02-20	21.26	21.26	19.34	19.51	102481
2015-02-23	19.31	19.80	19.06	19.55	133713
2015-02-24	19.85	20.08	19.35	19.49	36920
2015-02-25	19.49	19.91	19.47	19.57	25428
2015-02-26	19.60	19.60	19.26	19.48	31239
2015-02-27	19.52	19.53	19.02	19.09	56020
2015-03-02	18.90	19.27	18.90	19.08	35591
2015-03-03	19.03	19.19	18.90	19.10	46412
2015-03-04	19.05	19.49	19.00	19.31	55353
2015-03-05	19.42	19.59	19.12	19.30	17706
2015-03-06	19.10	19.29	19.09	19.14	37988
2015-03-09	19.14	19.38	19.14	19.30	17749
2015-03-10	19.20	19.21	18.90	18.90	31388
2015-03-11	19.00	19.20	18.90	19.14	23043
2015-03-12	19.37	19.62	19.02	19.57	23294
2015-03-13	19.54	19.54	18.92	19.36	20357
2015-03-16	19.47	19.47	18.95	19.13	19488
2015-03-17	19.21	19.21	18.79	18.95	122695
2015-03-18	18.96	19.52	18.84	19.50	27359
2015-03-19	19.30	19.31	18.91	19.11	26555
2015-03-20	19.22	19.45	19.02	19.43	55874
2015-03-23	19.38	19.38	19.03	19.21	32920
2015-03-24	19.18	19.52	18.98	19.43	21050
2015-03-25	19.45	19.45	18.95	19.06	16317
2015-03-26	19.08	19.34	18.89	19.17	12439
2015-03-27	19.17	19.48	19.02	19.47	15488
2015-03-30	19.49	19.51	19.19	19.27	17634
2015-03-31	19.24	19.33	18.84	19.03	32273
2015-04-01	18.87	19.55	18.78	19.51	40837
2015-04-02	19.43	19.43	18.92	19.08	22702
2015-04-06	19.03	19.13	18.85	19.08	15407
2015-04-07	18.99	19.13	18.14	18.28	40475
2015-04-08	18.18	18.26	17.50	17.56	143544
2015-04-09	17.67	17.69	17.35	17.49	31884
2015-04-10	17.63	17.80	17.48	17.66	32619
2015-04-13	17.61	18.44	17.61	18.43	31255
2015-04-14	18.27	18.50	18.27	18.49	19678
2015-04-15	18.44	19.12	18.33	18.84	29546
2015-04-16	18.77	18.77	18.36	18.41	14300
2015-04-17	18.26	18.39	18.07	18.19	22278
2015-04-20	18.21	18.71	18.21	18.59	17168
2015-04-21	18.51	19.00	18.06	18.20	41470
2015-04-22	18.27	18.33	18.16	18.16	38166
2015-04-23	18.23	18.23	17.91	18.07	80089
2015-04-24	18.08	18.24	17.92	18.08	15875
2015-04-27	18.09	18.40	17.93	18.11	34083
2015-04-28	18.16	18.38	18.05	18.27	29244
2015-04-29	19.27	20.91	19.27	20.41	305389
2015-04-30	20.12	20.65	20.12	20.53	86757
2015-05-01	20.56	21.33	20.56	21.18	48066
2015-05-04	21.70	22.77	21.52	21.65	67563
2015-05-05	21.54	21.95	20.93	21.11	40771
2015-05-06	21.12	21.39	20.82	21.09	22618
2015-05-07	21.34	21.46	21.03	21.26	15799
2015-05-08	21.45	21.77	21.29	21.55	19878
2015-05-11	21.33	21.82	20.89	21.54	46376
2015-05-12	21.38	21.70	20.80	21.46	22319
2015-05-13	21.38	22.28	21.13	21.71	95436
2015-05-14	21.71	22.42	21.58	22.33	27796
2015-05-15	22.33	22.74	22.11	22.42	32487
2015-05-18	22.42	23.13	22.20	23.07	33082
2015-05-19	23.09	23.11	22.51	23.05	17413
2015-05-20	23.19	23.19	22.51	22.85	48482
2015-05-21	22.82	23.21	22.64	23.04	22668
2015-05-22	23.10	23.10	22.24	22.37	20752
2015-05-26	22.14	22.96	22.14	22.77	31958
2015-05-27	22.84	23.23	22.57	23.20	19577
2015-05-28	23.20	23.20	23.01	23.11	24475
2015-05-29	23.14	23.23	22.21	22.40	26859
2015-06-01	22.66	22.66	21.65	21.81	49607
2015-06-02	21.84	22.24	21.04	21.39	56543
2015-06-03	21.50	22.41	21.36	22.29	28122
2015-06-04	22.29	22.29	21.43	21.48	15197
2015-06-05	21.47	21.47	21.10	21.41	52872
2015-06-08	21.42	21.74	21.32	21.61	17137
2015-06-09	21.66	22.41	21.48	21.67	40885
2015-06-10	21.82	22.43	21.82	22.29	40549
2015-06-11	22.25	22.31	21.71	21.89	22776
2015-06-12	21.90	21.90	21.34	21.44	24172
2015-06-15	21.20	21.41	20.73	20.74	27635
2015-06-16	20.62	21.00	20.62	20.89	33517
2015-06-17	21.02	21.20	20.90	20.95	14707
2015-06-18	20.95	21.34	20.82	21.06	61747
2015-06-19	21.16	21.48	20.96	20.99	134354
2015-06-22	21.27	21.27	20.85	20.99	32417
2015-06-23	21.04	21.40	20.68	21.24	33076
2015-06-24	21.07	21.21	21.01	21.07	24161
2015-06-25	21.11	21.11	20.59	20.77	34949
2015-06-26	20.74	21.06	20.71	20.94	197953
2015-06-29	20.95	21.22	20.30	20.33	28734
2015-06-30	20.59	20.73	20.40	20.52	32347
2015-07-01	20.77	20.83	20.40	20.73	32659
2015-07-02	20.76	21.46	20.13	21.35	34804
2015-07-06	21.43	23.00	21.43	22.58	66022
2015-07-07	22.57	22.63	21.94	22.46	30773
2015-07-08	22.36	22.85	20.99	21.47	175211
2015-07-09	21.75	21.89	21.13	21.68	49894
2015-07-10	22.03	22.78	22.03	22.63	26057
2015-07-13	22.51	23.18	22.51	22.80	35779
2015-07-14	22.90	22.90	22.31	22.63	25849
2015-07-15	22.64	22.89	22.20	22.72	27493
2015-07-16	23.00	23.21	22.32	22.36	25247
2015-07-17	22.45	22.45	21.71	21.80	13697
2015-07-20	22.04	22.04	21.31	21.41	16781
2015-07-21	21.31	21.56	20.80	20.83	12480
2015-07-22	20.90	20.90	20.06	20.55	21989
2015-07-23	20.58	20.58	19.50	19.67	34973
2015-07-24	19.56	19.79	19.45	19.75	24154
2015-07-27	19.81	19.92	19.28	19.87	22924
2015-07-28	20.10	20.22	19.52	20.06	36408
2015-07-29	20.37	21.40	19.76	20.21	35742
2015-07-30	20.09	20.30	19.23	20.10	145633
2015-07-31	20.26	22.97	19.51	22.08	181674
2015-08-03	22.10	23.24	21.67	23.17	68427
2015-08-04	23.17	23.77	22.71	23.04	105346
2015-08-05	23.16	23.46	22.50	22.75	37512
2015-08-06	22.81	22.98	20.72	22.71	28347
2015-08-07	22.62	22.62	21.82	22.48	22721
2015-08-10	22.59	23.25	22.22	22.25	27453
2015-08-11	22.06	22.13	20.70	20.75	35205
2015-08-12	20.75	20.91	20.03	20.84	28747
2015-08-13	20.89	21.21	20.39	20.43	29864
2015-08-14	20.38	20.68	19.91	20.13	44027
2015-08-17	19.90	21.04	19.90	20.17	37643
2015-08-18	20.15	20.18	19.87	20.04	16460
2015-08-19	19.79	20.13	19.42	19.71	43393
2015-08-20	19.59	19.83	18.79	18.85	47645
2015-08-21	18.36	18.81	17.89	17.92	88509
2015-08-24	17.23	18.11	16.46	17.84	56170
2015-08-25	18.41	18.41	17.25	17.38	34174
2015-08-26	17.66	18.18	17.59	17.95	41059
2015-08-27	18.18	18.67	17.50	17.77	42870
2015-08-28	17.70	18.19	17.59	17.97	26415
2015-08-31	18.03	18.03	17.53	17.66	68516
2015-09-01	17.39	17.80	17.35	17.53	43205
2015-09-02	17.68	18.60	17.55	18.52	31458
2015-09-03	18.50	19.07	18.00	18.00	28052
2015-09-04	17.79	18.75	17.79	18.65	19876
2015-09-08	18.89	18.89	18.31	18.38	48450
2015-09-09	18.61	18.61	18.00	18.15	19784
2015-09-10	18.05	18.56	17.96	18.18	24619
2015-09-11	18.00	18.33	17.76	18.14	29359
2015-09-14	18.32	18.32	17.94	18.10	61016
2015-09-15	18.18	19.01	18.15	18.84	47330
2015-09-16	18.92	19.42	18.76	18.98	161149
2015-09-17	18.95	19.38	18.70	18.87	104131
2015-09-18	18.50	19.06	18.42	18.53	315686
2015-09-21	18.87	19.51	18.87	19.04	67979
2015-09-22	18.83	19.34	18.69	18.92	50347
2015-09-23	19.06	19.17	18.68	18.94	34908
2015-09-24	18.74	19.07	18.68	19.07	54688
2015-09-25	19.22	19.22	18.78	18.98	57144
2015-09-28	18.74	19.28	18.74	18.90	41005
2015-09-29	18.95	19.28	18.40	18.78	67786
2015-09-30	18.90	19.61	18.78	19.44	71138
2015-10-01	19.38	19.38	18.69	19.14	34576
2015-10-02	18.97	19.37	18.75	19.33	27638
2015-10-05	19.45	20.55	18.64	20.02	36507
2015-10-06	20.12	20.69	20.12	20.29	28850
2015-10-07	20.20	20.72	19.76	20.37	146860
2015-10-08	20.23	20.95	20.23	20.74	40021
2015-10-09	20.82	20.82	20.13	20.36	35976
2015-10-12	20.45	20.95	20.27	20.66	27466
2015-10-13	20.39	20.92	20.39	20.71	25723
2015-10-14	20.64	20.89	20.10	20.17	44811
2015-10-15	20.23	20.79	19.49	20.78	36493
2015-10-16	20.86	21.26	19.99	21.02	44187
2015-10-19	20.98	21.47	20.94	21.31	33071
2015-10-20	21.30	21.70	21.30	21.57	47245
2015-10-21	21.97	22.25	21.61	21.98	53292
2015-10-22	22.17	22.85	22.07	22.77	67790
2015-10-23	22.99	23.15	22.73	23.14	45694
2015-10-26	23.09	23.73	22.83	23.11	37392
2015-10-27	23.05	23.05	22.54	22.93	53545
2015-10-28	23.14	23.14	17.04	17.78	244229
2015-10-29	18.01	18.91	18.01	18.51	96753
2015-10-30	18.86	18.86	17.95	18.03	69390
2015-11-02	18.05	19.23	18.05	19.04	62027
2015-11-03	19.05	19.42	18.91	19.02	37107
2015-11-04	19.24	19.33	18.99	19.30	34571
2015-11-05	19.31	19.31	18.50	18.50	74462
2015-11-06	18.39	19.30	18.39	18.92	46024
2015-11-09	18.65	18.65	17.99	18.01	70863
2015-11-10	18.06	18.37	17.81	18.35	81545
2015-11-11	18.37	19.16	18.32	18.85	57629
2015-11-12	18.74	18.74	18.40	18.53	28325
2015-11-13	18.36	18.80	18.25	18.74	47198
2015-11-16	18.66	18.97	18.42	18.57	41921
2015-11-17	18.55	19.09	18.22	18.60	79281
2015-11-18	18.55	18.94	18.49	18.64	74642
2015-11-19	18.50	19.03	18.50	18.88	28678
2015-11-20	18.99	19.71	18.89	18.96	56832
2015-11-23	18.81	19.25	18.75	19.15	50579
2015-11-24	18.93	19.45	18.75	19.26	41875
2015-11-25	19.26	19.75	19.26	19.66	31380
2015-11-27	19.52	20.00	19.40	19.95	17098
2015-11-30	19.83	20.93	19.35	20.72	47338
2015-12-01	20.70	20.70	19.98	20.22	48813
2015-12-02	20.22	20.22	19.49	19.57	24038
2015-12-03	19.70	19.70	19.05	19.22	49098
2015-12-04	19.27	19.33	18.96	18.98	58942
2015-12-07	19.08	19.08	18.04	18.16	39802
2015-12-08	17.97	18.17	17.75	18.00	25692
2015-12-09	18.01	18.11	17.50	17.58	30617
2015-12-10	17.64	17.99	17.55	17.73	17886
2015-12-11	17.43	17.56	16.92	16.99	36173
2015-12-14	16.88	16.99	16.16	16.37	45281
2015-12-15	16.37	16.98	16.33	16.82	29516
2015-12-16	16.81	17.29	16.76	17.27	26703
2015-12-17	17.17	17.47	16.92	17.16	30088
2015-12-18	17.05	17.36	16.46	16.46	264092
2015-12-21	16.66	17.50	16.46	17.33	55885
2015-12-22	17.33	17.74	16.93	17.73	17591
2015-12-23	17.99	18.23	17.71	17.78	47295
2015-12-24	17.71	17.76	17.61	17.62	4750
2015-12-28	17.57	17.99	17.11	17.25	25172
2015-12-29	17.24	17.86	17.19	17.31	33646
2015-12-30	17.30	17.80	17.17	17.18	30407
2015-12-31	17.19	17.35	17.10	17.29	33598
2016-01-04	17.15	19.15	16.23	18.95	73205
2016-01-05	19.11	19.11	17.19	17.28	27497
2016-01-06	17.13	17.60	16.99	17.38	26491
2016-01-07	16.98	17.16	16.35	16.38	29621
2016-01-08	16.55	17.00	15.90	16.08	109611
2016-01-11	16.11	16.64	15.70	16.14	25250
2016-01-12	16.22	16.80	15.56	15.76	26128
2016-01-13	16.12	16.12	14.70	14.78	34286
2016-01-14	14.87	15.40	14.87	15.26	28581
2016-01-15	14.80	15.20	13.92	14.43	31456
2016-01-19	14.57	14.57	13.92	14.17	33310
2016-01-20	14.00	14.81	13.33	14.67	37750
2016-01-21	14.67	15.28	14.67	14.92	34561
2016-01-22	15.15	15.15	14.69	14.94	20439
2016-01-25	14.94	15.09	14.51	14.55	16422
2016-01-26	14.44	15.20	14.44	14.81	28000
2016-01-27	14.70	14.81	14.44	14.52	17439
2016-01-28	14.63	14.72	14.23	14.47	32264
2016-01-29	14.49	15.38	14.49	15.17	28400
2016-02-01	16.14	16.22	14.78	14.82	24927
2016-02-02	14.65	14.98	14.01	14.12	30947
2016-02-03	14.21	14.29	13.80	14.14	18075
2016-02-04	14.17	14.44	14.00	14.07	17540
2016-02-05	14.04	14.23	13.92	14.04	32921
2016-02-08	13.93	14.92	13.93	14.69	25552
2016-02-09	14.58	15.00	14.29	14.78	17393
2016-02-10	14.84	15.10	14.40	14.57	18079
2016-02-11	14.16	14.59	13.98	14.13	16141
2016-02-12	14.69	14.69	13.99	14.27	18634
2016-02-16	14.41	15.48	14.38	15.39	21656
2016-02-17	15.64	15.85	15.06	15.13	33406
2016-02-18	15.27	15.27	13.99	14.06	24608
2016-02-19	13.95	14.19	13.40	13.59	39631
2016-02-22	13.79	13.91	13.66	13.72	24222
2016-02-23	13.72	14.31	13.72	13.96	25371
2016-02-24	13.84	14.48	13.70	14.47	41106
2016-02-25	14.62	14.87	14.24	14.33	18959
2016-02-26	14.31	14.46	14.24	14.30	12756
2016-02-29	14.19	15.03	14.19	14.85	19224
2016-03-01	14.90	15.19	14.79	15.15	15387
2016-03-02	14.96	15.22	14.94	15.22	16850
2016-03-03	15.15	15.52	15.00	15.44	18807
2016-03-04	15.41	15.66	15.24	15.25	29170
2016-03-07	15.09	15.63	15.06	15.30	25211
2016-03-08	15.25	15.59	14.97	14.99	19924
2016-03-09	15.02	15.15	14.73	14.87	25341
2016-03-10	14.86	15.23	14.36	14.46	15613
2016-03-11	14.55	14.83	14.41	14.80	34712
2016-03-14	14.77	14.98	14.40	14.51	7780
2016-03-15	14.37	14.40	13.97	14.03	15247
2016-03-16	13.88	14.11	13.81	13.83	10784
2016-03-17	13.67	14.39	13.67	14.30	39263
2016-03-18	14.42	14.72	14.39	14.69	94163
2016-03-21	14.57	14.85	14.20	14.22	30948
2016-03-22	14.16	14.16	13.61	13.71	30184
2016-03-23	13.63	13.81	13.50	13.69	36225
2016-03-24	13.57	14.63	13.47	14.51	77401
2016-03-28	14.68	14.68	14.18	14.55	19711
2016-03-29	14.16	14.78	14.04	14.65	59672
2016-03-30	14.66	14.90	14.54	14.80	43372
2016-03-31	14.80	15.00	14.59	14.60	33640
2016-04-01	14.50	15.16	14.50	15.06	26693
2016-04-04	15.22	15.22	14.89	15.00	28480
2016-04-05	14.82	14.83	13.85	13.88	54482
2016-04-06	13.95	14.32	13.58	14.21	38558
2016-04-07	14.12	14.12	13.31	13.44	317501
2016-04-08	13.67	14.27	13.67	14.05	58441
2016-04-11	14.31	15.00	13.91	13.96	55456
2016-04-12	13.98	14.19	13.72	13.78	72862
2016-04-13	13.88	14.96	13.88	14.82	67464
2016-04-14	14.79	15.54	14.53	15.42	57484
2016-04-15	15.34	15.80	15.34	15.64	17878
2016-04-18	15.41	15.92	15.36	15.77	36942
2016-04-19	15.92	15.97	15.78	15.87	39120
2016-04-20	15.56	16.07	15.56	15.88	18543
2016-04-21	15.83	16.00	15.71	15.93	67389
2016-04-22	15.98	16.54	14.38	16.43	38556
2016-04-25	16.22	16.73	16.00	16.70	39138
2016-04-26	16.73	16.75	16.31	16.60	39916
2016-04-27	15.82	16.68	15.67	16.62	33388
2016-04-28	16.44	16.77	16.20	16.41	33592
2016-04-29	16.33	16.75	16.30	16.66	43327
2016-05-02	16.46	16.92	16.32	16.86	47114
2016-05-03	16.63	17.05	16.53	16.98	59067
2016-05-04	16.87	17.25	16.77	16.88	60319
2016-05-05	17.09	17.09	16.77	16.91	41925
2016-05-06	16.55	17.16	15.63	17.13	159014
2016-05-09	16.93	17.25	16.87	16.92	95162
2016-05-10	16.81	17.19	16.45	17.05	74250
2016-05-11	16.97	17.45	16.80	17.43	39413
2016-05-12	17.25	17.75	17.08	17.57	53735
2016-05-13	17.44	17.75	15.79	17.51	50340
2016-05-16	17.67	17.67	17.33	17.41	67186
2016-05-17	17.36	17.58	16.69	17.11	64350
2016-05-18	16.90	17.15	16.29	16.99	24202
2016-05-19	16.91	17.10	16.76	16.86	49763
2016-05-20	16.93	17.30	16.93	17.16	31122
2016-05-23	17.27	17.79	17.27	17.65	40210
2016-05-24	17.84	18.22	17.80	18.18	38756
2016-05-25	18.17	18.49	17.59	17.69	28262
2016-05-26	17.83	17.98	17.42	17.44	37305
2016-05-27	17.57	18.00	17.57	18.00	36219
2016-05-31	17.93	18.10	17.68	18.08	58007
2016-06-01	18.06	18.30	17.69	17.79	30548
2016-06-02	17.68	18.00	17.27	17.97	37423
2016-06-03	17.88	18.20	17.62	18.04	38909
2016-06-06	17.99	18.31	17.45	18.14	50599
2016-06-07	18.11	18.40	18.11	18.22	30021
2016-06-08	18.14	18.44	18.05	18.37	45263
2016-06-09	18.27	18.43	17.82	17.92	20957
2016-06-10	17.68	18.27	17.26	17.79	26151
2016-06-13	17.65	17.71	16.81	17.33	24024
2016-06-14	17.53	17.70	17.10	17.30	46643
2016-06-15	17.25	18.24	17.13	18.12	69262
2016-06-16	17.90	18.04	17.77	18.00	36355
2016-06-17	18.06	18.44	17.75	18.41	86238
2016-06-20	18.50	18.84	18.44	18.64	44649
2016-06-21	18.56	18.78	18.32	18.67	25706
2016-06-22	18.63	18.97	18.63	18.83	28160
2016-06-23	18.91	19.35	18.70	19.34	27900
2016-06-24	18.32	19.07	18.32	18.71	134159
2016-06-27	18.26	18.30	17.18	17.31	47996
2016-06-28	17.35	17.75	17.10	17.20	27697
2016-06-29	17.20	17.58	17.20	17.50	32963
2016-06-30	17.43	17.92	17.43	17.78	36148
2016-07-01	17.67	17.99	17.61	17.96	35417
2016-07-05	17.82	18.23	17.02	17.26	101417
2016-07-06	17.09	17.68	16.98	17.57	48218
2016-07-07	17.54	17.70	17.19	17.45	32188
2016-07-08	17.60	18.10	17.60	18.04	105055
2016-07-11	18.04	19.25	18.04	19.03	46055
2016-07-12	19.14	19.91	19.05	19.70	36811
2016-07-13	19.79	19.79	19.36	19.60	57099
2016-07-14	19.66	19.66	19.14	19.30	34871
2016-07-15	19.46	19.69	19.09	19.15	25218
2016-07-18	19.09	19.58	18.91	19.17	38527
2016-07-19	18.96	19.40	18.90	19.17	35378
2016-07-20	19.33	19.33	18.95	19.02	32541
2016-07-21	18.96	19.11	18.74	18.88	24541
2016-07-22	18.96	18.96	18.57	18.70	22816
2016-07-25	18.59	18.98	18.55	18.90	15788
2016-07-26	18.95	19.49	18.77	19.09	28031
2016-07-27	19.20	20.24	18.98	20.23	52020
2016-07-28	20.39	20.43	19.95	20.02	14986
2016-07-29	20.10	20.51	19.76	20.49	44294
2016-08-01	20.52	20.89	20.49	20.81	20824
2016-08-02	20.07	20.59	20.03	20.41	37325
2016-08-03	20.25	20.67	20.14	20.59	45633
2016-08-04	20.58	20.85	20.44	20.48	17107
2016-08-05	20.37	20.86	20.22	20.26	39565
2016-08-08	20.44	20.65	20.12	20.48	24353
2016-08-09	20.45	20.82	20.17	20.50	19385
2016-08-10	20.50	20.50	20.04	20.19	43109
2016-08-11	20.00	20.55	19.19	20.40	35112
2016-08-12	20.43	20.60	20.00	20.44	18392
2016-08-15	20.42	20.58	20.33	20.39	21834
2016-08-16	20.46	20.52	20.12	20.45	35115
2016-08-17	20.45	21.34	20.45	21.30	41422
2016-08-18	21.32	22.10	21.25	22.05	42251
2016-08-19	21.92	22.12	21.71	21.88	52656
2016-08-22	21.81	22.22	21.70	22.21	38404
2016-08-23	22.29	22.35	21.85	22.26	30722
2016-08-24	22.23	22.37	22.20	22.36	29143
2016-08-25	22.37	23.00	22.30	22.99	41926
2016-08-26	22.97	23.00	22.64	22.99	30082
2016-08-29	23.00	23.13	22.90	23.05	33090
2016-08-30	22.98	23.25	22.98	23.22	29962
2016-08-31	23.15	23.22	22.84	22.97	52608
2016-09-01	22.80	23.15	22.80	23.15	36358
2016-09-02	23.14	23.40	23.14	23.36	26932
2016-09-06	23.37	23.46	23.18	23.31	44064
2016-09-07	23.34	23.58	23.23	23.50	52209
2016-09-08	23.42	23.55	23.23	23.44	31961
2016-09-09	23.32	23.44	23.08	23.40	54038
2016-09-12	23.26	23.50	23.13	23.50	27742
2016-09-13	23.40	23.50	21.09	23.41	24674
2016-09-14	23.32	23.48	23.24	23.29	19720
2016-09-15	23.30	23.45	22.69	23.11	26480
2016-09-16	23.10	23.17	22.77	22.82	76732
2016-09-19	22.98	23.38	22.98	23.34	59550
2016-09-20	23.46	23.69	23.10	23.41	26723
2016-09-21	23.47	23.55	21.51	23.48	30218
2016-09-22	23.55	23.75	21.52	23.72	42625
2016-09-23	23.73	24.43	23.29	24.32	55657
2016-09-26	24.17	24.24	23.39	23.42	50938
2016-09-27	23.30	23.82	22.89	23.16	35566
2016-09-28	23.13	23.67	23.13	23.64	24303
2016-09-29	23.45	24.00	23.21	23.90	37735
2016-09-30	23.87	24.29	23.42	24.14	35296
2016-10-03	24.23	24.81	23.64	24.60	48467
2016-10-04	24.81	25.00	24.50	24.98	55465
2016-10-05	24.95	25.25	24.88	25.02	30634
2016-10-06	25.02	25.02	24.30	24.73	37878
2016-10-07	24.66	25.00	24.10	24.10	30685
2016-10-10	24.34	24.98	24.01	24.90	28621
2016-10-11	24.98	24.98	24.37	24.69	28286
2016-10-12	24.80	24.97	24.28	24.92	19896
2016-10-13	24.76	24.76	24.27	24.60	31643
2016-10-14	24.66	24.87	24.34	24.79	29455
2016-10-17	24.60	24.65	23.65	23.95	37068
2016-10-18	24.05	24.10	23.75	24.05	15175
2016-10-19	24.15	24.50	24.05	24.45	19887
2016-10-20	24.35	24.50	24.00	24.50	21597
2016-10-21	24.25	24.30	24.05	24.05	34836
2016-10-24	24.20	24.50	23.95	24.40	20738
2016-10-25	24.35	24.50	23.85	23.90	16877
2016-10-26	24.00	24.00	23.65	23.65	25995
2016-10-27	23.85	23.85	23.00	23.40	41866
2016-10-28	23.45	23.90	23.40	23.80	63303
2016-10-31	23.85	24.15	23.55	23.85	63857
2016-11-01	23.70	24.70	23.55	24.45	43603
2016-11-02	24.40	24.90	23.80	24.28	32340
2016-11-03	24.25	24.60	24.10	24.25	31070
2016-11-04	24.35	25.55	24.35	25.50	73566
2016-11-07	25.85	26.00	25.10	25.70	81563
2016-11-08	25.50	26.60	25.50	26.35	31293
2016-11-09	26.15	27.40	26.15	27.35	43804
2016-11-10	27.65	27.90	26.92	27.65	64150
2016-11-11	27.75	29.25	27.13	29.15	77166
2016-11-14	29.40	29.70	26.05	29.70	49608
2016-11-15	30.00	30.00	28.60	29.10	38656
2016-11-16	29.10	29.55	29.03	29.30	31256
2016-11-17	29.30	29.45	28.00	28.55	38031
2016-11-18	28.80	28.90	28.30	28.80	62142
2016-11-21	28.65	29.25	28.15	29.05	42976
2016-11-22	29.10	29.50	28.70	29.45	46313
2016-11-23	29.30	29.95	29.15	29.90	31292
2016-11-25	29.69	30.70	29.65	30.45	15252
2016-11-28	30.40	30.50	29.65	29.80	32376
2016-11-29	29.65	31.00	29.65	30.85	46928
2016-11-30	30.90	31.00	29.20	29.30	33982
2016-12-01	29.65	30.50	29.45	29.85	39519
2016-12-02	29.70	30.30	29.00	29.85	46603
2016-12-05	30.00	30.80	29.79	29.95	47000
2016-12-06	30.15	31.30	29.54	31.25	46102
2016-12-07	31.25	31.25	30.95	31.05	32590
2016-12-08	31.25	31.40	31.00	31.35	34743
2016-12-09	31.35	32.20	31.16	32.20	41667
2016-12-12	32.00	32.00	29.40	29.80	85677
2016-12-13	30.00	31.00	29.95	30.90	52037
2016-12-14	30.70	30.90	29.50	29.75	40775
2016-12-15	29.85	30.60	29.50	29.75	67547
2016-12-16	29.85	30.45	28.55	29.85	393125
2016-12-19	29.40	32.10	29.40	31.55	97196
2016-12-20	32.05	32.60	31.10	32.55	55438
2016-12-21	32.60	33.30	31.92	32.60	83837
2016-12-22	32.75	33.00	32.05	32.70	59038
2016-12-23	32.40	33.10	32.40	32.80	27471
2016-12-27	32.95	33.60	32.30	32.35	36014
2016-12-28	32.15	32.75	31.50	31.95	25963
2016-12-29	32.05	32.08	30.85	31.25	46586
2016-12-30	31.95	31.95	30.70	30.90	53763
2017-01-03	31.05	32.35	30.85	32.20	53310
2017-01-04	32.25	33.00	32.05	32.95	49140
2017-01-05	32.75	33.00	32.55	32.85	34944
2017-01-06	33.00	33.00	32.50	32.70	24590
2017-01-09	32.45	32.70	32.15	32.40	42509
2017-01-10	32.45	32.75	32.10	32.15	27715
2017-01-11	32.10	32.55	31.80	32.40	34447
2017-01-12	32.00	32.50	31.75	32.05	19993
2017-01-13	32.00	32.55	32.00	32.25	22292
2017-01-17	32.00	32.00	30.60	30.75	46177
2017-01-18	30.80	31.45	29.93	31.30	20632
2017-01-19	31.30	31.95	30.80	31.60	29162
2017-01-20	31.50	32.45	31.50	31.80	18054
2017-01-23	31.80	31.80	31.20	31.45	12177
2017-01-24	31.35	32.80	31.30	32.65	26002
2017-01-25	32.75	32.90	32.50	32.70	16551
2017-01-26	32.60	32.75	32.00	32.45	25997
2017-01-27	32.40	32.55	31.85	32.45	29072
2017-01-30	32.00	32.00	31.00	31.10	34072
2017-01-31	31.05	31.90	30.90	31.80	23349
2017-02-01	31.95	32.45	30.50	30.85	48012
2017-02-02	30.75	31.70	29.50	29.80	36965
2017-02-03	29.80	30.98	27.75	30.95	50954
2017-02-06	30.90	31.40	30.55	30.65	28928
2017-02-07	30.60	30.75	29.85	30.05	13439
2017-02-08	29.40	30.10	29.40	29.60	15249
2017-02-09	30.20	30.90	30.00	30.75	18547
2017-02-10	30.85	31.05	30.45	30.75	16588
2017-02-13	31.00	31.10	30.40	30.40	16793
2017-02-14	30.25	31.00	30.00	30.80	36509
2017-02-15	30.55	31.25	30.48	31.20	24597
2017-02-16	31.00	31.85	30.85	31.70	27059
2017-02-17	31.65	31.65	29.90	29.90	72383
2017-02-21	29.90	30.20	28.50	28.90	46809
2017-02-22	28.95	29.00	27.70	28.25	38283
2017-02-23	28.40	28.75	27.35	27.90	32390
2017-02-24	27.65	27.95	27.05	27.05	37364
2017-02-27	26.60	27.40	26.60	27.05	43380
2017-02-28	26.60	26.75	25.95	26.10	53504
2017-03-01	26.80	27.25	26.10	27.10	50093
2017-03-02	26.65	27.25	26.65	27.20	38895
2017-03-03	27.10	27.35	26.25	26.95	31277
2017-03-06	26.50	27.05	26.00	26.00	30846
2017-03-07	25.95	26.58	25.85	26.20	31759
2017-03-08	26.35	26.60	25.70	25.80	25143
2017-03-09	25.85	26.00	25.25	25.35	16809
2017-03-10	25.60	25.85	25.00	25.20	35956
2017-03-13	25.10	25.85	25.10	25.45	33834
2017-03-14	25.45	25.60	24.75	25.40	30260
2017-03-15	25.55	25.55	25.05	25.30	23216
2017-03-16	25.50	25.55	24.75	24.90	32020
2017-03-17	24.85	25.35	24.65	25.20	84074
2017-03-20	24.95	25.30	24.15	24.20	40495
2017-03-21	24.20	24.40	23.15	23.15	44309
2017-03-22	23.15	23.20	22.50	22.65	32174
2017-03-23	22.95	22.99	22.30	22.70	39064
2017-03-24	22.85	22.85	22.20	22.25	29102
2017-03-27	21.65	22.95	21.65	22.70	38952
2017-03-28	22.55	22.95	22.55	22.80	19804
2017-03-29	22.70	23.15	22.65	22.95	35713
2017-03-30	23.00	23.30	22.65	23.25	34539
2017-03-31	23.15	25.65	23.10	25.55	121826
2017-04-03	25.75	25.75	23.75	23.80	61408
2017-04-04	23.60	24.00	23.00	23.05	31594
2017-04-05	23.35	23.35	22.05	22.05	35000
2017-04-06	22.15	22.60	21.95	22.55	23859
2017-04-07	22.55	23.10	22.55	22.80	17868
2017-04-10	22.85	23.30	22.75	22.90	29529
2017-04-11	22.80	23.35	22.75	23.30	28987
2017-04-12	23.40	23.40	22.36	22.50	20834
2017-04-13	22.51	22.51	21.85	22.30	21240
2017-04-17	22.60	22.60	22.30	22.50	15060
2017-04-18	22.55	22.70	22.31	22.60	14700
2017-04-19	22.75	23.50	22.75	23.00	28636
2017-04-20	23.27	23.75	22.84	23.75	17356
2017-04-21	23.75	23.85	23.10	23.15	20776
2017-04-24	23.80	23.85	23.22	23.65	24088
2017-04-25	24.00	24.70	23.45	23.60	52138
2017-04-26	23.45	25.05	23.45	24.75	37002
2017-04-27	25.00	25.15	23.95	24.15	26080
2017-04-28	24.10	24.35	23.75	24.20	25851
2017-05-01	24.40	24.40	23.60	23.85	23092
2017-05-02	24.90	24.90	23.00	23.25	31586
2017-05-03	22.50	23.90	22.30	23.75	44558
2017-05-04	23.75	23.85	22.50	22.90	32294
2017-05-05	23.25	23.63	22.70	23.25	25471
2017-05-08	23.62	23.85	22.75	23.15	26176
2017-05-09	23.30	23.40	22.83	23.30	62302
2017-05-10	23.15	23.80	23.15	23.65	15961
2017-05-11	23.55	23.55	22.85	23.30	24352
2017-05-12	23.15	23.30	22.75	23.20	24254
2017-05-15	23.35	23.95	22.85	23.65	40685
2017-05-16	23.90	23.95	23.38	23.90	37878
2017-05-17	23.50	23.71	23.35	23.50	50328
2017-05-18	23.70	24.15	23.05	24.05	43176
2017-05-19	24.05	24.15	23.65	23.90	40367
2017-05-22	23.90	24.20	23.50	24.05	54488
2017-05-23	24.15	24.20	23.65	24.05	67453
2017-05-24	24.15	24.25	23.50	23.60	25877
2017-05-25	23.65	23.85	23.45	23.80	33813
2017-05-26	23.80	23.80	23.45	23.65	41550
2017-05-30	23.50	23.70	23.45	23.50	15513
2017-05-31	23.50	24.00	23.45	24.00	25962
2017-06-01	24.05	25.00	24.05	24.95	25193
2017-06-02	24.90	26.25	24.90	25.40	28417
2017-06-05	25.55	25.55	24.55	24.95	33052
2017-06-06	24.65	24.80	24.10	24.45	24766
2017-06-07	24.40	24.50	24.00	24.30	16937
2017-06-08	24.40	26.05	24.05	25.65	29449
2017-06-09	25.70	26.15	25.47	26.05	38477
2017-06-12	26.05	26.55	25.75	25.80	36510
2017-06-13	26.00	26.15	25.75	25.85	26326
2017-06-14	25.85	25.90	25.70	25.80	31888
2017-06-15	25.75	26.15	25.75	25.95	22643
2017-06-16	25.75	26.20	25.70	26.05	97400
2017-06-19	26.25	26.43	25.40	25.55	26812
2017-06-20	25.35	25.35	24.95	25.25	19682
2017-06-21	25.25	25.75	24.55	24.65	25647
2017-06-22	24.50	24.60	24.00	24.35	24570
2017-06-23	24.40	25.10	24.40	25.00	141986
2017-06-26	24.85	25.70	24.55	24.95	18420
2017-06-27	24.60	25.20	23.25	24.95	25081
2017-06-28	24.50	25.80	24.50	25.40	32898
2017-06-29	25.60	25.60	24.90	24.95	22530
2017-06-30	24.85	25.25	24.55	24.70	24793
2017-07-03	24.75	25.40	24.40	25.25	13023
2017-07-05	25.25	25.55	24.75	25.15	24934
2017-07-06	25.00	25.55	24.75	25.05	18089
2017-07-07	25.35	25.45	24.90	25.10	20541
2017-07-10	25.00	25.50	24.80	25.00	34436
2017-07-11	25.00	25.55	24.85	25.40	26239
2017-07-12	25.00	25.75	24.95	25.55	8995
2017-07-13	25.55	25.55	24.65	25.05	10986
2017-07-14	24.85	25.15	24.85	25.00	18562
2017-07-17	24.95	25.70	24.80	25.65	20799
2017-07-18	25.40	25.60	24.85	25.15	14659
2017-07-19	25.15	25.90	25.15	25.65	17290
2017-07-20	25.70	25.70	25.30	25.60	6558
2017-07-21	25.70	25.70	25.00	25.10	26964
2017-07-24	25.10	25.25	24.95	25.15	12969
2017-07-25	25.25	25.71	25.15	25.20	23181
2017-07-26	25.35	25.35	24.95	25.15	22184
2017-07-27	25.15	25.35	24.68	25.25	17139
2017-07-28	25.15	25.50	25.00	25.45	21602
2017-07-31	25.65	25.70	25.00	25.25	17199
2017-08-01	25.30	25.35	24.95	25.35	33251
2017-08-02	25.20	25.25	24.95	25.20	41662
2017-08-03	25.25	27.40	25.25	27.40	36416
2017-08-04	27.55	29.00	27.30	29.00	38982
2017-08-07	28.85	29.25	27.85	27.95	28745
2017-08-08	27.95	28.20	27.25	27.75	16508
2017-08-09	27.65	28.20	27.32	28.05	27028
2017-08-10	28.10	28.10	27.40	27.40	12564
2017-08-11	27.55	27.55	26.40	26.50	17907
2017-08-14	26.60	27.30	26.60	27.15	16446
2017-08-15	27.30	27.30	26.30	26.65	17321
2017-08-16	26.80	26.90	26.15	26.15	13672
2017-08-17	26.00	26.20	25.60	26.05	45948
2017-08-18	25.70	26.65	25.70	26.00	26448
2017-08-21	25.95	26.00	25.65	25.65	18288
2017-08-22	25.70	25.70	25.60	25.65	12995
2017-08-23	25.45	25.75	25.25	25.50	41153
2017-08-24	25.50	25.70	24.85	24.90	23172
2017-08-25	25.05	25.40	24.85	25.20	22088
2017-08-28	25.20	25.30	24.47	25.00	31498
2017-08-29	24.85	25.43	24.65	24.75	33248
2017-08-30	24.80	25.20	24.68	24.85	21264
2017-08-31	24.90	25.60	24.90	25.50	23918
2017-09-01	25.10	25.65	25.10	25.25	12777
2017-09-05	25.15	26.36	25.10	25.95	48937
2017-09-06	25.95	26.38	25.50	26.25	30273
2017-09-07	26.20	26.50	26.00	26.30	26668
2017-09-08	26.20	26.80	25.90	26.45	24574
2017-09-11	26.50	26.95	25.95	26.25	47922
2017-09-12	26.40	26.75	26.15	26.65	19265
2017-09-13	26.55	28.00	26.55	27.85	36694
2017-09-14	27.70	27.75	26.00	27.50	31928
2017-09-15	27.55	27.60	26.80	27.00	147914
2017-09-18	27.10	27.45	26.95	27.00	32962
2017-09-19	27.15	27.55	27.00	27.45	21363
2017-09-20	27.25	27.55	27.10	27.50	19391
2017-09-21	27.30	27.60	27.00	27.30	23993
2017-09-22	27.50	27.75	26.75	27.10	37392
2017-09-25	27.00	28.45	26.85	28.45	33024
2017-09-26	28.45	29.55	27.75	29.10	43986
2017-09-27	29.30	31.00	29.30	30.95	47634
2017-09-28	30.95	32.00	29.61	31.90	44835
2017-09-29	31.65	32.00	30.90	31.20	40123
2017-10-02	31.55	33.00	31.20	32.95	51626
2017-10-03	33.25	33.40	32.80	33.25	70003
2017-10-04	33.25	33.45	32.30	32.75	59616
2017-10-05	32.70	33.25	31.10	33.15	31929
2017-10-06	33.15	33.15	32.10	32.55	29666
2017-10-09	32.60	32.85	31.55	32.75	25259
2017-10-10	33.00	33.43	32.50	32.90	35748
2017-10-11	32.95	33.10	32.38	32.55	39364
2017-10-12	32.60	33.05	32.48	32.75	39420
2017-10-13	32.75	33.45	32.35	33.10	36840
2017-10-16	33.15	33.40	32.70	33.15	23735
2017-10-17	33.10	33.10	32.05	32.20	19504
2017-10-18	32.55	32.55	31.95	32.25	25135
2017-10-19	32.10	32.10	31.15	31.40	25625
2017-10-20	31.65	31.65	30.65	31.25	30713
2017-10-23	31.35	31.35	29.90	31.05	26390
2017-10-24	31.25	32.50	30.95	31.55	35803
2017-10-25	31.55	31.63	30.88	31.40	23905
2017-10-26	31.65	31.90	30.95	31.55	23882
2017-10-27	31.75	33.00	31.30	32.60	21434
2017-10-30	32.45	32.45	30.80	31.50	20745
2017-10-31	31.55	32.65	31.30	32.35	26080
2017-11-01	32.75	32.90	31.00	31.45	23159
2017-11-02	31.50	32.25	30.75	30.90	29419
2017-11-03	30.90	30.90	27.30	28.30	63580
2017-11-06	28.40	28.60	26.90	26.90	64133
2017-11-07	27.05	27.34	25.15	25.20	60276
2017-11-08	25.15	25.60	24.65	25.05	43140
2017-11-09	25.00	25.80	23.80	25.75	59799
2017-11-10	25.70	26.25	25.65	25.75	18773
2017-11-13	25.75	26.15	25.45	25.70	28448
2017-11-14	25.65	26.00	25.15	25.70	26828
2017-11-15	25.60	26.23	25.13	25.60	18269
2017-11-16	25.90	27.30	25.90	26.80	36464
2017-11-17	26.45	27.20	25.94	26.80	18928
2017-11-20	26.95	27.75	26.85	27.65	15060
2017-11-21	27.85	28.95	27.85	28.85	37513
2017-11-22	28.90	28.95	27.75	27.85	17187
2017-11-24	28.00	28.05	27.55	27.75	8147
2017-11-27	27.75	28.15	27.55	28.00	11423
2017-11-28	27.75	28.80	27.61	28.35	16605
2017-11-29	28.50	28.55	27.90	28.00	17944
2017-11-30	28.35	28.35	26.60	26.85	28167
2017-12-01	26.90	27.30	25.85	27.10	34488
2017-12-04	27.75	27.75	26.20	26.25	14059
2017-12-05	26.35	26.45	25.40	25.45	25904
2017-12-06	25.35	26.10	25.35	25.50	22733
2017-12-07	25.45	25.70	24.85	25.25	20658
2017-12-08	25.50	26.00	24.60	24.60	19922
2017-12-11	24.45	25.65	24.45	25.60	30325
2017-12-12	25.75	25.93	25.20	25.25	17654
2017-12-13	25.40	26.40	25.40	26.10	20051
2017-12-14	26.25	27.45	25.95	26.45	29604
2017-12-15	26.55	27.90	26.55	27.10	245117
2017-12-18	27.65	28.20	26.80	27.20	25923
2017-12-19	27.25	28.00	26.80	26.90	25953
2017-12-20	27.05	29.40	27.05	27.15	18230
2017-12-21	27.35	27.35	26.55	26.60	10862
2017-12-22	26.70	26.70	25.17	26.20	12692
2017-12-26	26.15	26.15	25.30	25.35	14000
2017-12-27	25.40	26.33	25.35	25.55	14985
2017-12-28	25.70	25.95	25.50	25.70	14280
2017-12-29	25.65	25.75	25.10	25.18	13550
2018-01-02	25.40	25.70	24.87	24.95	16571
2018-01-03	25.00	25.15	24.35	24.50	16774
2018-01-04	24.75	24.75	24.35	24.55	18454
2018-01-05	24.55	25.10	24.50	24.80	18496
2018-01-08	24.75	24.75	24.45	24.45	13155
2018-01-09	24.50	24.50	23.75	23.75	12973
2018-01-10	23.75	23.75	23.30	23.75	16493
2018-01-11	24.80	25.05	24.40	24.60	26824
2018-01-12	24.75	24.95	24.65	24.85	8516
2018-01-16	24.85	25.40	24.05	24.45	29195
2018-01-17	24.45	24.95	24.15	24.70	26485
2018-01-18	24.60	24.80	23.90	24.00	15502
2018-01-19	24.00	24.20	22.65	22.90	38353
2018-01-22	22.60	25.78	21.60	22.00	36863
2018-01-23	21.85	23.70	21.85	22.40	20330
2018-01-24	22.40	22.65	21.55	21.60	24709
2018-01-25	21.81	21.81	20.35	20.75	54711
2018-01-26	20.90	21.80	20.90	21.20	22005
2018-01-29	21.35	21.81	21.00	21.05	39541
2018-01-30	20.95	23.55	20.70	21.10	28393
2018-01-31	21.30	21.30	20.50	20.55	29959
2018-02-01	20.55	20.90	20.50	20.80	25987
2018-02-02	20.70	21.05	20.50	20.55	26544
2018-02-05	20.50	20.65	19.45	19.50	27083
2018-02-06	19.10	19.60	18.87	19.45	34707
2018-02-07	19.40	20.00	19.25	19.63	32504
2018-02-08	19.43	19.45	18.50	18.65	40403
2018-02-09	18.80	19.00	17.80	18.75	42936
2018-02-12	18.80	19.30	18.65	18.90	29388
2018-02-13	18.65	18.80	18.40	18.40	28496
2018-02-14	18.20	19.10	18.20	18.90	28161
2018-02-15	18.91	19.55	18.85	19.50	16066
2018-02-16	19.30	19.75	18.70	18.90	19505
2018-02-20	18.80	19.30	18.70	18.90	22322
2018-02-21	19.00	19.65	18.65	18.85	21462
2018-02-22	18.85	18.85	18.00	18.45	20863
2018-02-23	18.50	18.65	17.30	18.15	41927
2018-02-26	18.15	19.35	18.10	19.00	21115
2018-02-27	19.00	19.10	17.85	17.85	22169
2018-02-28	18.05	18.05	17.20	17.30	44823
2018-03-01	17.25	18.25	17.20	17.50	25103
2018-03-02	17.30	17.65	17.20	17.35	21877
2018-03-05	17.25	18.00	17.10	17.80	35939
2018-03-06	17.90	18.35	17.60	18.25	23202
2018-03-07	18.00	18.55	17.90	18.45	22733
2018-03-08	18.40	18.61	17.85	18.15	13346
2018-03-09	18.30	18.60	17.70	18.45	11603
2018-03-12	18.50	20.15	18.20	20.05	39598
2018-03-13	20.05	20.82	17.80	20.20	19134
2018-03-14	20.35	20.60	19.75	19.85	16226
2018-03-15	19.90	19.95	19.50	19.90	21770
2018-03-16	19.90	20.70	19.70	20.60	71168
2018-03-19	20.30	20.35	19.55	20.05	19812
2018-03-20	20.25	20.30	19.50	20.15	19610
2018-03-21	20.05	21.01	19.85	20.40	32514
2018-03-22	20.10	20.55	19.75	19.75	14854
2018-03-23	19.80	20.65	18.90	19.00	21443
2018-03-26	19.45	19.45	18.85	19.10	33957
2018-03-27	19.05	19.75	18.90	19.20	26556
2018-03-28	19.30	19.40	18.50	18.90	40779
2018-03-29	19.00	19.50	18.30	18.90	104090
2018-04-02	18.80	19.05	18.25	18.50	35267
2018-04-03	18.80	19.85	18.40	19.65	55617
2018-04-04	19.25	20.10	19.25	20.00	14104
2018-04-05	20.25	20.25	19.40	19.50	19923
2018-04-06	19.50	19.90	19.10	19.45	27170
2018-04-09	19.75	20.20	19.10	19.25	20236
2018-04-10	19.35	20.40	19.35	19.70	21345
2018-04-11	19.55	19.63	19.05	19.15	12731
2018-04-12	19.25	19.45	19.15	19.35	17241
2018-04-13	19.45	19.75	19.35	19.55	15936
2018-04-16	19.50	19.95	19.25	19.90	9883
2018-04-17	20.05	20.93	19.95	20.25	18430
2018-04-18	20.30	21.40	19.93	21.20	51750
2018-04-19	21.00	21.10	20.05	20.10	12785
2018-04-20	19.95	20.55	19.75	20.45	21783
2018-04-23	20.50	21.10	20.10	20.25	17201
2018-04-24	20.40	20.45	19.90	20.35	9401
2018-04-25	20.25	20.80	20.00	20.50	10817
2018-04-26	20.70	20.70	19.75	19.80	15640
2018-04-27	19.80	19.95	19.30	19.85	36251
2018-04-30	19.90	20.25	19.15	19.35	15722
2018-05-01	19.30	19.90	18.95	19.85	25363
2018-05-02	19.85	21.20	19.70	20.45	19365
2018-05-03	20.05	20.05	19.24	19.45	28438
2018-05-04	19.25	20.73	19.25	19.50	14717
2018-05-07	19.55	19.80	18.65	19.50	44553
2018-05-08	19.40	20.40	19.20	19.65	20326
2018-05-09	19.65	20.10	19.15	19.75	25521
2018-05-10	20.00	20.30	19.75	20.10	15162
2018-05-11	20.05	20.55	19.85	19.95	10994
2018-05-14	20.05	20.15	19.50	19.75	22884
2018-05-15	19.60	20.15	19.45	19.85	17761
2018-05-16	19.95	20.35	19.60	19.85	28916
2018-05-17	19.80	20.50	19.80	20.50	11415
2018-05-18	20.40	20.40	19.50	19.70	26119
2018-05-21	19.90	20.35	19.70	20.35	14879
2018-05-22	20.30	20.30	19.30	19.40	19709
2018-05-23	19.40	19.90	19.35	19.75	16202
2018-05-24	19.80	20.15	19.30	19.90	22935
2018-05-25	19.80	20.05	19.45	19.80	17621
2018-05-29	19.65	20.25	19.65	20.10	18949
2018-05-30	20.10	20.40	19.90	20.10	17275
2018-05-31	20.05	20.10	19.20	19.30	21010
2018-06-01	19.50	19.80	19.15	19.40	55876
2018-06-04	19.40	20.45	19.40	20.35	33972
2018-06-05	20.40	21.40	20.40	20.90	21380
2018-06-06	20.90	21.35	20.70	21.20	18946
2018-06-07	21.20	21.50	20.60	20.80	15775
2018-06-08	20.85	20.85	19.90	20.00	14115
2018-06-11	20.10	20.58	20.10	20.45	11216
2018-06-12	20.50	20.50	19.75	19.85	10197
2018-06-13	20.00	20.05	19.68	19.80	13047
2018-06-14	19.85	20.70	19.85	20.65	12541
2018-06-15	20.50	21.55	20.35	21.55	34817
2018-06-18	21.40	21.63	21.15	21.55	16088
2018-06-19	21.35	22.00	21.00	21.90	19209
2018-06-20	21.90	22.40	21.03	22.25	29550
2018-06-21	21.58	22.17	21.40	21.60	17077
2018-06-22	21.75	22.50	21.50	22.40	142487
2018-06-25	22.20	22.30	21.15	21.50	27937
2018-06-26	21.60	21.95	20.88	21.75	18422
2018-06-27	21.70	21.89	20.75	20.80	18266
2018-06-28	20.85	21.25	20.50	21.15	24311
2018-06-29	21.20	21.45	20.90	20.90	22120
2018-07-02	20.85	21.65	20.75	21.65	21875
2018-07-03	21.65	21.90	21.55	21.75	12913
2018-07-05	21.85	22.60	21.85	22.55	26547
2018-07-06	22.50	23.00	22.50	22.75	16757
2018-07-09	22.80	22.85	22.45	22.60	11000
2018-07-10	22.60	22.60	21.70	21.80	12677
2018-07-11	21.70	22.25	21.25	21.35	13668
2018-07-12	21.45	21.50	21.15	21.25	10481
2018-07-13	21.20	21.55	20.15	20.45	48231
2018-07-16	20.55	21.10	20.55	20.80	19308
2018-07-17	21.05	21.95	20.85	21.90	22013
2018-07-18	22.00	22.30	21.75	22.25	11161
2018-07-19	22.15	22.95	22.15	22.60	15003
2018-07-20	22.65	23.05	22.57	22.95	13861
2018-07-23	23.05	23.15	22.60	22.85	9998
2018-07-24	23.00	23.00	22.55	22.65	9446
2018-07-25	22.55	22.85	22.15	22.60	14232
2018-07-26	22.60	23.20	22.50	22.95	14413
2018-07-27	22.95	23.05	22.10	22.15	11356
2018-07-30	22.05	23.10	22.05	22.75	11160
2018-07-31	22.95	22.95	22.25	22.50	17044
2018-08-01	22.50	22.50	21.45	21.55	15326
2018-08-02	23.05	24.54	22.85	24.30	57218
2018-08-03	24.35	24.95	24.30	24.55	31982
2018-08-06	24.70	24.75	24.26	24.50	19038
2018-08-07	24.50	24.70	24.05	24.25	14885
2018-08-08	24.47	25.50	24.40	25.15	24783
2018-08-09	25.00	25.40	24.55	24.90	12284
2018-08-10	24.45	24.80	24.20	24.65	12709
2018-08-13	24.55	25.20	24.25	24.55	10168
2018-08-14	24.55	25.75	24.55	25.60	10594
2018-08-15	25.60	25.60	25.03	25.30	8854
2018-08-16	25.60	25.95	25.30	25.80	7540
2018-08-17	25.80	26.35	25.57	26.15	15467
2018-08-20	26.10	26.15	25.65	25.95	21407
2018-08-21	25.80	26.75	25.80	26.40	26633
2018-08-22	26.10	26.80	26.05	26.40	19307
2018-08-23	26.70	27.65	26.55	27.15	37454
2018-08-24	27.00	27.90	27.00	27.70	16333
2018-08-27	28.00	28.20	27.10	27.40	28287
2018-08-28	27.30	28.00	27.30	28.00	22739
2018-08-29	27.65	27.80	27.20	27.45	12203
2018-08-30	26.93	28.40	26.93	28.05	19108
2018-08-31	28.30	28.80	28.20	28.65	12471
2018-09-04	28.60	28.70	27.85	28.25	20398
2018-09-05	27.95	28.10	27.60	27.80	13228
2018-09-06	27.75	28.50	23.00	27.95	24628
2018-09-07	27.70	28.00	27.38	27.90	15685
2018-09-10	28.20	28.20	27.40	27.80	12938
2018-09-11	27.75	28.00	27.30	27.85	14655
2018-09-12	27.65	27.65	26.35	27.45	34597
2018-09-13	27.90	28.35	27.45	28.15	27424
2018-09-14	28.10	29.00	27.60	28.70	23660
2018-09-17	28.35	28.35	26.85	27.00	17378
2018-09-18	26.95	27.45	25.90	26.00	25371
2018-09-19	25.95	26.85	25.45	26.05	36909
2018-09-20	26.30	27.25	26.30	26.40	13538
2018-09-21	26.40	26.40	24.50	24.85	90687
2018-09-24	24.85	25.85	24.75	25.35	18769
2018-09-25	27.45	27.45	25.70	25.80	24598
2018-09-26	25.90	26.65	25.40	26.25	20909
2018-09-27	26.45	26.60	25.20	26.35	19629
2018-09-28	25.95	26.75	23.25	26.50	21526
2018-10-01	26.55	26.61	25.59	25.61	15298
2018-10-02	25.52	26.25	25.07	25.50	24365
2018-10-03	25.53	26.45	25.42	26.23	12893
2018-10-04	26.25	26.45	25.53	25.56	12162
2018-10-05	25.52	25.67	24.09	24.44	26062
2018-10-08	24.44	25.14	24.12	24.64	15133
2018-10-09	24.53	25.25	24.53	24.79	17367
2018-10-10	24.83	25.20	23.90	23.90	17719
2018-10-11	23.81	24.35	22.92	23.13	19968
2018-10-12	23.50	23.50	22.17	22.24	31064
2018-10-15	22.36	24.09	22.23	23.78	45223
2018-10-16	24.02	24.91	23.37	24.60	20898
2018-10-17	24.65	25.29	23.86	24.50	23807
2018-10-18	24.33	24.78	24.00	24.32	9415
2018-10-19	24.33	24.33	23.61	23.61	12465
2018-10-22	24.08	24.08	23.04	23.98	8728
2018-10-23	23.41	23.64	23.03	23.32	6919
2018-10-24	23.80	23.90	22.03	22.03	12344
2018-10-25	22.00	23.37	21.70	23.26	22889
2018-10-26	22.97	23.33	21.50	22.19	21528
2018-10-29	22.70	22.70	21.40	22.32	16020
2018-10-30	22.01	22.38	20.40	22.38	16811
2018-10-31	22.59	22.59	21.07	22.00	38254
2018-11-01	24.01	26.00	23.68	25.49	32934
2018-11-02	25.48	26.06	25.21	25.77	17275
2018-11-05	25.82	25.82	24.81	25.34	17171
2018-11-06	25.42	26.25	24.78	25.10	20683
2018-11-07	25.16	25.51	24.78	25.47	22193
2018-11-08	25.05	25.77	25.05	25.41	5276
2018-11-09	25.15	25.90	24.49	25.73	18807
2018-11-12	26.01	26.34	25.41	25.54	11556
2018-11-13	25.68	25.68	25.05	25.24	13520
2018-11-14	25.43	25.75	24.48	24.93	13509
2018-11-15	24.81	25.78	24.64	25.06	8964
2018-11-16	24.80	25.08	24.14	24.72	35643
2018-11-19	24.63	24.72	23.32	24.68	12537
2018-11-20	24.23	24.27	23.10	23.80	13475
2018-11-21	23.81	24.09	23.56	24.09	9892
2018-11-23	23.65	23.65	21.76	23.05	14467
2018-11-26	23.10	23.38	22.64	22.82	9187
2018-11-27	22.20	22.25	21.82	21.85	12118
2018-11-28	21.87	23.11	20.65	22.83	22085
2018-11-29	22.96	23.22	22.28	22.72	12917
2018-11-30	22.53	23.08	22.16	22.51	24488
2018-12-03	22.90	23.25	22.84	22.98	7040
2018-12-04	22.74	22.75	20.52	20.60	16701
2018-12-06	20.35	21.09	20.04	20.75	12227
2018-12-07	20.51	21.36	20.14	20.25	13696
2018-12-10	20.25	20.66	19.47	19.82	12778
2018-12-11	20.05	20.35	19.03	20.01	9647
2018-12-12	20.15	21.06	19.73	19.90	14310
2018-12-13	19.85	20.18	19.28	20.10	14339
2018-12-14	19.70	19.96	18.90	19.07	19814
2018-12-17	19.01	19.39	17.79	18.11	21072
2018-12-18	18.30	18.82	18.30	18.42	19156
2018-12-19	18.28	18.98	17.25	18.20	54816
2018-12-20	17.90	17.95	17.51	17.65	22828
2018-12-21	17.72	17.72	16.75	17.26	86828
2018-12-24	17.27	18.35	16.95	17.26	10872
2018-12-26	17.56	17.56	16.93	17.21	18452
2018-12-27	16.88	18.14	16.58	18.14	20183
2018-12-28	17.99	18.03	16.60	18.02	22464
2018-12-31	18.01	18.89	17.60	18.42	22430
2019-01-02	18.46	19.13	17.33	19.03	20071
2019-01-03	18.72	18.88	17.91	18.13	9258
2019-01-04	18.29	19.03	18.11	18.33	14972
2019-01-07	18.32	18.90	17.82	18.18	7160
2019-01-08	18.08	18.23	17.48	18.23	10037
2019-01-09	18.26	18.44	17.65	18.12	12573
2019-01-10	18.71	18.87	18.04	18.80	11335
2019-01-11	18.47	18.87	18.19	18.50	8485
2019-01-14	18.44	18.74	18.12	18.21	20945
2019-01-15	18.22	19.58	18.13	19.17	19534
2019-01-16	19.18	19.65	18.86	19.53	26648
2019-01-17	19.56	20.51	19.24	19.74	27418
2019-01-18	19.92	20.79	19.92	20.38	23831
2019-01-22	20.36	20.64	19.89	20.05	32173
2019-01-23	20.06	20.53	20.06	20.39	9911
2019-01-24	20.54	21.03	20.00	21.01	6807
2019-01-25	21.26	22.39	20.63	21.90	20744
2019-01-28	21.48	23.18	20.79	21.53	20080
2019-01-29	21.81	23.25	21.80	22.62	19841
2019-01-30	23.04	23.10	22.30	23.02	19671
2019-01-31	22.67	23.33	19.47	23.08	38003
2019-02-01	22.89	23.58	22.19	22.69	23783
2019-02-04	22.48	22.84	21.11	22.55	11484
2019-02-05	22.41	22.67	20.89	22.05	16693
2019-02-06	21.82	22.61	21.21	22.48	13667
2019-02-07	22.30	23.99	22.01	22.19	8401
2019-02-08	21.73	23.00	21.55	22.59	21433
2019-02-11	22.14	22.69	21.86	22.65	19599
2019-02-12	22.78	24.12	22.69	24.03	36183
2019-02-13	24.11	24.23	23.79	23.90	36600
2019-02-14	23.94	24.50	23.40	24.00	44430
2019-02-15	24.23	24.88	24.23	24.72	26589
2019-02-19	24.72	24.92	24.15	24.71	27418
2019-02-20	24.60	25.50	24.46	25.13	27750
2019-02-21	24.65	25.66	24.65	25.61	12796
2019-02-22	25.78	25.80	24.70	24.70	14320
2019-02-25	24.69	24.92	23.47	23.48	18630
2019-02-26	23.67	24.21	23.22	23.92	16332
2019-02-27	23.80	24.88	23.16	24.88	54730
2019-02-28	24.84	24.99	23.99	24.45	41180
2019-03-01	24.66	25.46	24.11	25.43	31471
2019-03-04	25.32	25.45	24.17	24.94	31044
2019-03-05	24.56	25.35	24.40	24.97	15885
2019-03-06	24.96	25.09	24.36	24.71	23248
2019-03-07	24.72	25.45	21.15	24.69	40879
2019-03-08	24.22	25.35	24.11	24.57	13893
2019-03-11	24.59	26.00	24.28	25.45	24173
2019-03-12	25.07	25.70	25.07	25.21	12436
2019-03-13	25.23	26.00	25.01	25.65	16923
2019-03-14	25.34	25.58	24.99	25.22	14486
2019-03-15	25.31	26.76	24.71	26.76	136998
2019-03-18	26.62	27.34	26.13	27.04	48470
2019-03-19	27.03	27.03	26.30	26.75	14482
2019-03-20	26.75	26.98	25.89	26.65	26373
2019-03-21	26.23	27.77	25.57	26.95	28116
2019-03-22	26.85	26.85	26.01	26.09	20396
2019-03-25	26.10	26.15	25.36	25.37	11651
2019-03-26	25.45	25.83	25.15	25.49	18518
2019-03-27	24.97	26.54	24.97	26.26	18398
2019-03-28	26.26	26.99	25.91	26.66	15782
2019-03-29	26.61	27.57	25.28	25.28	75362
2019-04-01	25.66	26.38	25.21	25.84	29956
2019-04-02	25.97	26.65	25.78	26.41	15726
2019-04-03	26.53	26.71	26.21	26.40	6829
2019-04-04	26.30	26.53	25.81	26.37	6738
2019-04-05	26.08	26.15	24.98	25.51	39956
2019-04-08	25.43	26.13	25.10	25.98	22149
2019-04-09	25.13	26.10	25.13	25.69	24887
2019-04-10	26.53	26.53	25.40	25.90	28381
2019-04-11	23.05	25.98	23.05	25.60	7712
2019-04-12	25.06	25.60	25.03	25.11	37475
2019-04-15	25.11	26.15	24.62	25.98	25067
2019-04-16	26.05	26.29	25.83	26.00	6322
2019-04-17	26.18	26.20	25.59	25.67	11292
2019-04-18	25.62	26.13	25.33	25.72	9467
2019-04-22	25.44	26.58	25.05	25.05	7093
2019-04-23	24.90	25.22	24.69	24.99	8985
2019-04-24	24.74	25.43	24.13	24.77	26941
2019-04-25	24.70	24.70	24.21	24.43	15736
2019-04-26	24.85	24.90	24.20	24.42	11220
2019-04-29	24.21	24.22	23.68	23.99	12060
2019-04-30	24.06	24.17	23.53	23.70	20828
2019-05-01	23.75	23.92	23.33	23.54	74794
2019-05-02	21.97	22.93	21.97	22.05	13936
2019-05-03	22.35	23.03	22.35	23.03	15114
2019-05-06	22.48	24.03	22.26	23.11	31840
2019-05-07	23.12	23.12	21.83	22.18	9934
2019-05-08	22.18	22.42	21.82	22.28	72380
2019-05-09	22.00	22.51	21.62	21.67	10976
2019-05-10	21.65	21.65	21.16	21.18	59791
2019-05-13	20.91	21.39	20.40	20.41	17311
2019-05-14	20.67	21.12	20.50	20.59	63346
2019-05-15	20.28	21.01	20.28	20.80	25022
2019-05-16	20.88	20.88	20.25	20.29	10648
2019-05-17	20.16	20.76	20.10	20.30	21686
2019-05-20	19.96	20.66	19.49	19.70	13008
2019-05-21	19.79	20.05	19.40	19.76	21797
2019-05-22	19.60	19.61	18.95	19.10	15033
2019-05-23	18.90	18.90	17.67	17.80	28643
2019-05-24	18.14	19.07	18.00	18.95	66581
2019-05-28	18.86	19.02	18.45	18.69	14542
2019-05-29	18.49	19.05	17.57	17.72	18003
2019-05-30	18.06	18.20	17.45	17.71	20087
2019-05-31	17.38	18.78	17.01	17.28	26534
2019-06-03	16.98	17.45	16.50	17.11	26733
2019-06-04	17.41	19.64	17.27	19.49	57015
2019-06-05	19.23	19.98	18.13	18.14	31010
2019-06-06	18.17	19.20	17.51	17.60	6909
2019-06-07	17.75	18.30	17.49	17.89	19686
2019-06-10	18.12	19.18	18.01	18.20	26317
2019-06-11	18.05	18.48	17.59	17.95	24604
2019-06-12	17.85	18.39	17.31	17.31	9420
2019-06-13	17.48	18.64	17.45	18.23	29235
2019-06-14	18.23	18.23	17.34	17.37	12143
2019-06-17	17.40	17.71	15.85	16.35	69303
2019-06-18	16.77	17.75	16.31	16.72	32632
2019-06-19	16.87	17.60	16.39	16.85	24147
2019-06-20	17.12	17.46	16.66	17.05	23849
2019-06-21	16.82	19.28	16.82	17.86	127478
2019-06-24	17.59	17.88	17.09	17.19	44489
2019-06-25	17.18	17.23	16.53	16.74	29302
2019-06-26	16.86	17.31	16.59	16.62	43827
2019-06-27	16.85	17.35	16.60	17.34	23154
2019-06-28	17.23	17.67	16.77	17.17	58259
2019-07-01	17.56	17.90	16.68	17.13	86191
2019-07-02	17.08	17.08	16.29	16.54	19345
2019-07-03	17.06	17.22	16.70	16.93	7370
2019-07-05	16.83	16.92	16.42	16.50	15348
2019-07-08	16.63	16.90	16.14	16.48	27837
2019-07-09	16.42	17.18	16.31	16.37	14232
2019-07-10	16.55	16.67	16.03	16.14	14999
2019-07-11	16.24	16.24	15.72	15.95	16015
2019-07-12	15.93	16.24	15.86	15.93	15802
2019-07-15	15.82	16.07	15.50	15.60	26296
2019-07-16	15.53	16.08	15.53	15.78	21824
2019-07-17	15.81	16.20	15.39	15.75	29038
2019-07-18	15.72	15.94	15.40	15.44	19548
2019-07-19	15.29	15.84	15.11	15.63	36287
2019-07-22	15.75	16.17	15.43	15.47	12885
2019-07-23	15.48	15.86	15.48	15.54	17861
2019-07-24	15.37	16.40	15.37	16.23	279476
2019-07-25	16.24	16.88	16.22	16.62	28303
2019-07-26	16.90	17.34	16.66	17.20	19990
2019-07-29	17.20	17.90	17.01	17.10	27057
2019-07-30	16.80	17.07	16.28	16.72	45319
2019-07-31	16.77	17.53	16.49	16.49	48459
2019-08-01	15.48	15.48	13.21	13.50	104318
2019-08-02	13.70	13.70	10.77	11.42	148144
2019-08-05	11.16	11.83	10.94	11.18	43517
2019-08-06	11.32	11.50	10.87	11.23	73096
2019-08-07	10.90	11.46	10.90	11.24	19191
2019-08-08	11.40	11.85	11.37	11.53	38033
2019-08-09	11.48	11.48	10.73	10.89	49062
2019-08-12	10.79	11.20	10.33	10.87	86106
2019-08-13	10.88	11.85	10.65	11.72	29718
2019-08-14	11.32	11.78	10.91	11.53	48325
2019-08-15	11.58	11.84	11.40	11.54	43017
2019-08-16	11.68	11.75	11.10	11.53	50613
2019-08-19	11.78	12.55	11.73	12.04	63275
2019-08-20	11.98	12.31	11.55	11.93	56382
2019-08-21	12.09	12.09	11.45	11.65	31597
2019-08-22	11.77	11.77	10.99	10.99	62686
2019-08-23	10.91	11.19	10.22	10.35	91435
2019-08-26	10.40	10.92	10.28	10.86	60856
2019-08-27	10.96	11.22	9.77	9.78	46896
2019-08-28	9.75	10.55	9.03	9.57	90815
2019-08-29	9.77	11.89	9.77	11.16	71426
2019-08-30	11.26	11.30	10.50	11.00	40586
2019-09-03	10.92	11.49	10.40	10.78	38400
2019-09-04	10.93	11.22	10.77	10.92	36276
2019-09-05	11.15	11.96	10.96	11.80	56437
2019-09-06	11.91	13.02	11.78	12.09	69085
2019-09-09	12.18	12.34	11.78	12.09	94027
2019-09-10	12.04	12.72	12.00	12.64	103515
2019-09-11	12.81	14.68	11.65	14.45	73300
2019-09-12	14.42	14.80	13.75	14.57	48392
2019-09-13	14.65	15.39	14.37	15.13	47713
2019-09-16	14.96	14.97	14.45	14.73	58019
2019-09-17	14.61	14.90	13.98	14.73	62204
2019-09-18	14.85	15.17	14.25	14.68	75542
2019-09-19	14.54	14.95	14.17	14.35	32768
2019-09-20	14.35	15.15	14.15	14.95	120914
2019-09-23	15.00	15.00	14.61	14.76	61170
2019-09-24	14.88	16.14	14.39	15.67	127787
2019-09-25	15.70	15.99	15.35	15.63	87100
2019-09-26	15.68	16.75	15.57	16.66	88445
2019-09-27	16.71	16.81	15.80	15.92	62415
2019-09-30	15.96	16.04	15.03	15.03	46766
2019-10-01	15.22	15.60	14.17	14.20	41185
2019-10-02	14.05	14.93	13.50	14.32	58460
2019-10-03	14.24	14.60	13.76	13.99	29544
2019-10-04	14.08	14.57	12.88	14.52	35417
2019-10-07	13.06	15.29	13.06	14.47	28394
2019-10-08	14.28	14.42	13.13	13.17	45633
2019-10-09	13.51	13.93	13.16	13.58	47762
2019-10-10	13.67	14.03	13.36	13.68	61633
2019-10-11	13.85	14.95	13.85	14.70	81155
2019-10-14	14.59	14.59	12.63	12.91	85001
2019-10-15	12.87	14.12	12.50	13.97	95990
2019-10-16	13.86	13.86	12.50	12.65	85701
2019-10-17	12.75	13.47	12.75	13.43	49894
2019-10-18	13.31	13.85	13.20	13.51	43212
2019-10-21	13.79	14.04	13.57	13.81	48499
2019-10-22	13.98	14.69	13.60	14.17	51502
2019-10-23	14.15	14.50	13.65	14.02	27258
2019-10-24	14.25	14.40	13.82	14.18	45970
2019-10-25	14.15	14.72	13.52	14.36	28472
2019-10-28	14.50	15.05	14.26	14.87	39556
2019-10-29	14.70	15.36	13.64	15.00	41676
2019-10-30	14.99	15.18	14.02	15.18	34421
2019-10-31	15.27	15.27	14.44	14.71	26376
2019-11-01	14.95	15.20	14.00	14.46	98691
2019-11-04	14.70	15.54	14.48	14.94	85086
2019-11-05	15.07	16.48	14.94	16.41	59266
2019-11-06	16.36	16.80	15.73	16.23	45782
2019-11-07	16.57	17.26	16.26	16.53	56699
2019-11-08	16.53	16.80	15.98	16.40	50181
2019-11-11	16.99	17.30	16.44	16.83	46156
2019-11-12	16.91	17.53	16.89	17.21	73492
2019-11-13	17.02	17.38	16.42	16.65	25431
2019-11-14	16.57	16.87	16.01	16.01	51475
2019-11-15	16.34	16.55	15.99	16.23	53553
2019-11-18	15.88	16.16	15.33	15.43	38741
2019-11-19	15.61	16.25	15.35	16.00	52338
2019-11-20	15.80	16.59	15.68	16.34	58855
2019-11-21	16.43	16.47	15.88	16.22	36481
2019-11-22	16.29	16.54	15.76	15.85	26974
2019-11-25	15.79	16.75	15.70	16.47	41540
2019-11-26	16.51	17.19	16.21	16.86	50764
2019-11-27	16.93	17.05	16.42	16.49	34760
2019-11-29	16.41	16.60	16.32	16.57	50039
2019-12-02	16.60	16.60	16.00	16.09	72170
2019-12-03	16.15	16.80	15.66	16.72	90406
2019-12-04	16.67	17.17	15.91	16.95	84823
2019-12-05	16.98	18.14	16.93	17.54	171042
2019-12-06	17.55	18.00	17.36	17.76	80312
2019-12-09	17.71	18.38	17.71	18.31	103811
2019-12-10	18.24	18.96	17.50	18.89	96622
2019-12-11	19.01	19.49	18.56	19.13	83091
2019-12-12	19.14	19.78	19.14	19.56	78684
2019-12-13	19.41	19.66	19.06	19.46	82450
2019-12-16	19.67	20.52	19.61	19.86	95839
2019-12-17	19.86	20.57	19.79	20.51	95062
2019-12-18	20.57	20.76	20.06	20.68	60376
2019-12-19	20.55	21.22	20.49	20.88	45180
2019-12-20	20.86	20.98	19.80	20.10	295371
2019-12-23	20.33	20.64	20.03	20.32	61483
2019-12-24	19.85	20.67	19.85	20.26	27399
2019-12-26	20.36	20.64	20.06	20.51	40421
2019-12-27	20.35	20.51	20.12	20.28	38097
2019-12-30	20.25	20.50	20.05	20.27	35985
2019-12-31	20.19	20.75	19.97	20.50	52958
2020-01-02	20.72	20.98	20.13	20.30	130518
2020-01-03	19.91	19.96	18.84	19.38	68517
2020-01-06	19.08	19.81	18.94	19.58	61689
2020-01-07	19.50	20.48	19.39	20.37	56624
2020-01-08	20.38	20.97	20.28	20.81	38561
2020-01-09	20.99	21.37	20.83	21.17	42113
2020-01-10	21.26	21.43	20.68	20.68	33760
2020-01-13	20.80	21.47	20.48	21.35	38260
2020-01-14	21.09	21.50	20.52	20.60	46292
2020-01-15	20.59	20.98	18.41	18.76	76406
2020-01-16	18.71	19.35	18.70	19.00	60990
2020-01-17	19.28	19.91	19.01	19.70	51427
2020-01-21	19.99	20.30	19.67	19.82	46444
2020-01-22	20.05	20.06	19.10	19.54	34868
2020-01-23	19.54	19.89	19.32	19.58	64809
2020-01-24	19.68	19.82	19.27	19.33	25010
2020-01-27	18.75	19.19	18.49	18.60	31204
2020-01-28	18.94	19.08	18.70	18.77	29142
2020-01-29	18.77	18.90	18.01	18.19	29249
2020-01-30	17.96	18.26	17.70	18.17	49715
2020-01-31	18.19	18.57	17.08	17.32	34470
2020-02-03	17.17	17.70	16.88	17.17	51428
2020-02-04	17.59	18.45	17.37	18.02	51818
2020-02-05	18.30	18.61	16.94	17.75	71000
2020-02-06	18.00	18.16	17.56	17.82	32736
2020-02-07	17.48	17.77	16.87	16.93	22508
2020-02-10	16.76	16.94	16.31	16.87	36120
2020-02-11	17.08	17.70	17.04	17.32	17672
2020-02-12	17.50	17.70	17.21	17.39	14985
2020-02-13	17.27	17.71	17.05	17.30	21925
2020-02-14	17.49	17.49	16.92	17.03	15593
2020-02-18	17.01	17.05	16.42	16.46	19578
2020-02-19	16.61	16.73	16.45	16.46	21583
2020-02-20	15.12	15.70	14.76	15.25	42530
2020-02-21	15.37	15.37	13.00	13.10	71930
2020-02-24	12.21	12.57	12.06	12.13	50362
2020-02-25	12.26	12.92	11.24	11.31	49000
2020-02-26	11.37	11.62	10.56	10.75	52387
2020-02-27	10.30	10.75	9.92	9.99	67059
2020-02-28	9.61	11.57	9.61	11.44	108342
2020-03-02	11.82	11.82	10.90	11.03	80747
2020-03-03	11.21	11.55	10.45	10.73	50198
2020-03-04	10.97	11.06	10.39	11.02	26702
2020-03-05	10.51	10.66	10.00	10.32	48209
2020-03-06	9.89	10.54	9.80	10.05	35441
2020-03-09	9.61	9.76	8.70	8.71	53429
2020-03-10	9.26	9.26	8.50	8.87	52111
2020-03-11	8.64	8.80	8.09	8.23	44152
2020-03-12	7.41	7.84	7.27	7.73	61104
2020-03-13	8.35	9.80	7.50	9.78	72392
2020-03-16	8.88	9.19	7.63	8.80	60606
2020-03-17	9.01	9.16	7.39	9.16	66102
2020-03-18	8.34	8.38	7.20	7.39	73534
2020-03-19	7.34	9.37	6.88	7.63	69630
2020-03-20	7.61	7.87	6.92	7.61	96259
2020-03-23	7.62	8.00	7.09	7.54	45567
2020-03-24	8.03	9.30	7.84	9.30	57344
2020-03-25	9.10	9.28	8.20	9.00	80123
2020-03-26	9.18	9.21	8.37	9.18	55372
2020-03-27	8.74	9.79	8.50	9.31	53289
2020-03-30	9.39	9.93	8.94	9.75	35893
2020-03-31	9.61	10.05	9.35	9.74	46403
2020-04-01	9.29	9.40	8.50	8.80	80747
2020-04-02	8.69	9.36	8.69	9.14	26639
2020-04-03	9.02	9.17	7.99	8.11	80775
2020-04-06	8.48	9.28	8.48	9.27	73743
2020-04-07	9.59	9.60	9.02	9.21	40985
2020-04-08	9.59	9.71	9.05	9.17	36809
2020-04-09	9.48	10.02	9.48	9.77	53499
2020-04-13	9.69	9.69	8.87	8.93	41924
2020-04-14	9.23	9.23	8.29	8.52	72478
2020-04-15	8.27	8.35	7.90	7.91	43716
2020-04-16	8.00	8.13	7.25	7.52	95533
2020-04-17	7.72	8.05	7.43	7.43	73094
2020-04-20	7.34	7.79	6.85	7.01	65398
2020-04-21	7.08	7.08	6.60	6.71	74972
2020-04-22	6.99	7.01	6.50	6.57	54541
2020-04-23	6.56	6.85	6.30	6.44	57874
2020-04-24	6.57	6.89	6.39	6.60	52026
2020-04-27	6.70	7.57	6.55	7.32	87372
2020-04-28	7.31	7.66	6.50	6.70	105531
2020-04-29	6.98	7.41	6.78	7.29	84536
2020-04-30	7.34	7.69	6.97	7.46	70488
2020-05-01	7.70	10.15	7.57	9.99	177800
2020-05-04	9.64	9.64	8.80	8.94	103813
2020-05-05	8.87	9.99	8.84	8.99	51571
2020-05-06	8.99	9.03	8.51	8.55	47185
2020-05-07	8.55	8.84	8.30	8.74	33156
2020-05-08	8.96	9.64	8.96	9.59	46240
2020-05-11	9.35	10.05	9.04	9.58	67577
2020-05-12	9.51	9.58	8.61	8.67	33715
2020-05-13	8.62	8.70	8.00	8.23	41610
2020-05-14	8.04	8.30	7.65	8.29	47456
2020-05-15	8.30	8.33	8.15	8.24	24155
2020-05-18	8.43	9.87	8.43	9.81	61924
2020-05-19	9.28	9.80	9.17	9.23	29671
2020-05-20	9.32	9.86	9.15	9.78	32730
2020-05-21	9.85	10.05	9.00	9.05	37829
2020-05-22	9.07	9.48	8.79	9.33	25586
2020-05-26	9.87	9.93	9.15	9.35	41748
2020-05-27	9.62	10.48	9.28	10.28	56518
2020-05-28	10.48	10.48	9.13	9.28	31272
2020-05-29	9.14	9.54	8.71	9.37	43214
2020-06-01	9.36	9.54	9.02	9.38	34551
2020-06-02	9.42	9.63	8.59	9.31	32643
2020-06-03	9.34	9.86	8.80	9.79	28828
2020-06-04	9.65	10.20	9.63	10.16	42067
2020-06-05	10.66	14.00	10.25	13.50	133400
2020-06-08	14.00	14.12	12.32	12.96	72446
2020-06-09	12.68	13.95	12.60	13.26	37499
2020-06-10	13.26	13.26	11.24	11.40	32750
2020-06-11	11.00	11.00	8.80	8.91	99512
2020-06-12	9.55	9.72	9.30	9.54	57248
2020-06-15	9.44	10.09	9.05	10.00	65136
2020-06-16	10.45	10.91	10.21	10.31	89949
2020-06-17	10.46	10.81	10.18	10.39	39154
2020-06-18	10.28	10.28	9.57	10.01	20502
2020-06-19	10.20	10.25	9.71	9.74	73834
2020-06-22	9.49	9.84	9.42	9.80	20683
2020-06-23	10.04	10.04	9.32	9.44	26181
2020-06-24	9.09	9.18	8.64	8.73	36522
2020-06-25	8.70	9.31	8.70	9.30	31665
2020-06-26	9.25	9.82	8.95	9.70	94499
2020-06-29	9.71	10.44	9.56	10.33	44126
2020-06-30	10.20	10.73	10.01	10.73	32578
2020-07-01	10.88	10.88	10.09	10.16	28536
2020-07-02	10.51	10.62	9.70	9.89	20959
2020-07-06	10.23	10.29	9.67	9.74	47926
2020-07-07	9.54	10.36	9.54	9.96	33748
2020-07-08	9.85	10.05	9.60	9.88	26309
2020-07-09	9.81	9.81	9.14	9.54	24865
2020-07-10	9.76	10.11	9.60	10.09	21650
2020-07-13	10.16	10.16	9.79	9.83	21421
2020-07-14	9.65	9.82	9.48	9.55	18147
2020-07-15	9.96	10.71	9.96	10.55	35325
2020-07-16	10.42	10.46	10.09	10.32	19540
2020-07-17	10.29	10.86	10.29	10.67	28898
2020-07-20	10.60	10.74	10.26	10.72	12258
2020-07-21	11.04	11.83	10.37	11.83	33188
2020-07-22	11.85	11.88	11.36	11.46	18938
2020-07-23	11.41	11.54	11.12	11.16	17229
2020-07-24	11.07	11.17	10.59	10.59	14579
2020-07-27	10.53	10.94	10.29	10.46	23989
2020-07-28	10.31	10.63	10.14	10.34	22500
2020-07-29	10.52	11.00	10.38	10.99	23683
2020-07-30	10.66	12.30	10.66	12.30	45766
2020-07-31	13.39	13.79	12.06	12.20	121654
2020-08-03	13.00	13.00	11.74	12.59	41570
2020-08-04	12.69	12.92	12.47	12.81	38394
2020-08-05	12.72	13.09	12.50	13.07	37537
2020-08-06	13.07	13.25	12.41	12.52	34367
2020-08-07	12.46	13.17	12.35	12.99	29532
2020-08-10	13.04	13.49	13.03	13.32	44038
2020-08-11	13.35	13.50	13.01	13.35	37073
2020-08-12	13.50	13.93	13.40	13.77	20899
2020-08-13	13.64	13.68	13.43	13.68	11025
2020-08-14	13.49	13.94	12.50	12.95	34133
2020-08-17	13.01	13.31	12.96	13.18	19633
2020-08-18	13.31	13.31	12.18	12.18	20281
2020-08-19	12.35	12.85	12.13	12.36	37695
2020-08-20	12.15	12.73	12.15	12.40	10736
2020-08-21	12.23	12.24	11.85	11.91	28778
2020-08-24	12.05	12.38	11.87	11.96	14888
2020-08-25	12.16	12.16	11.77	11.80	29852
2020-08-26	11.89	12.61	11.61	11.78	49605
2020-08-27	11.95	12.27	11.55	11.71	23701
2020-08-28	11.83	11.98	11.64	11.86	15553
2020-08-31	11.84	12.43	11.62	12.02	33465
2020-09-01	12.00	12.44	11.71	12.16	106220
2020-09-02	12.09	12.32	11.46	11.72	36220
2020-09-03	11.80	12.77	11.09	11.25	34471
2020-09-04	11.54	11.70	11.00	11.25	24561
2020-09-08	11.24	11.69	10.86	11.15	28483
2020-09-09	11.35	11.36	11.06	11.12	19453
2020-09-10	11.03	11.15	10.88	10.88	19742
2020-09-11	11.10	11.30	10.73	10.76	26229
2020-09-14	10.82	11.27	10.81	11.11	22877
2020-09-15	11.31	11.33	10.77	10.82	19604
2020-09-16	10.92	11.33	10.92	11.01	22503
2020-09-17	10.81	11.15	10.81	11.04	31630
2020-09-18	11.19	11.30	10.88	11.10	87938
2020-09-21	10.80	11.27	10.53	10.62	37563
2020-09-22	10.63	10.63	10.07	10.30	45824
2020-09-23	10.39	10.49	9.86	9.86	29147
2020-09-24	9.98	10.13	9.83	10.02	33962
2020-09-25	10.01	10.60	9.94	10.26	29692
2020-09-28	10.49	10.80	10.43	10.70	49055
2020-09-29	10.76	10.97	10.45	10.53	22675
2020-09-30	10.68	10.94	10.56	10.68	40804
2020-10-01	10.75	10.89	10.55	10.64	33991
2020-10-02	10.40	10.84	10.40	10.70	28914
2020-10-05	10.93	11.28	10.71	11.01	37111
2020-10-06	11.21	11.49	10.27	10.27	39172
2020-10-07	10.54	11.02	10.32	10.85	43853
2020-10-08	10.99	11.04	10.68	10.89	23224
2020-10-09	10.94	11.09	10.32	10.50	20836
2020-10-12	10.59	10.84	10.50	10.67	16291
2020-10-13	10.49	10.98	10.40	10.79	24448
2020-10-14	10.82	11.02	10.60	10.75	29531
2020-10-15	10.66	11.00	10.44	10.90	21918
2020-10-16	10.80	11.00	10.70	10.75	24400
2020-10-19	10.69	11.07	10.69	10.79	20262
2020-10-20	10.78	11.05	10.48	10.55	33775
2020-10-21	10.69	10.89	10.50	10.57	26154
2020-10-22	10.64	10.74	10.50	10.52	15034
2020-10-23	10.65	10.78	10.47	10.76	17170
2020-10-26	10.60	10.73	10.40	10.43	28487
2020-10-27	10.42	10.55	10.25	10.28	37768
2020-10-28	10.05	10.34	9.94	10.03	53508
2020-10-29	9.95	10.58	9.87	10.42	33587
2020-10-30	11.46	12.23	11.40	11.71	116255
2020-11-02	11.89	12.42	11.71	12.18	62059
2020-11-03	12.49	12.78	12.24	12.62	46594
2020-11-04	12.47	12.61	12.20	12.39	34783
2020-11-05	12.45	12.96	12.34	12.74	45984
2020-11-06	12.87	12.87	12.07	12.16	31682
2020-11-09	12.88	13.66	12.59	13.42	74582
2020-11-10	13.56	14.01	12.91	14.01	66399
2020-11-11	13.75	14.49	13.43	13.79	42057
2020-11-12	13.30	13.70	13.04	13.10	63194
2020-11-13	13.24	14.00	13.24	13.77	21374
2020-11-16	13.41	14.48	13.41	14.48	37253
2020-11-17	14.29	14.79	13.93	14.64	32050
2020-11-18	14.62	14.82	14.19	14.37	44493
2020-11-19	14.20	14.44	13.94	14.14	15191
2020-11-20	13.99	14.24	13.94	14.09	25690
2020-11-23	13.73	14.18	13.45	14.15	35979
2020-11-24	14.25	15.70	14.25	15.70	33679
2020-11-25	15.74	15.74	14.93	15.36	23112
2020-11-27	15.57	15.57	14.75	15.16	17939
2020-11-30	15.92	15.92	14.52	14.66	26160
2020-12-01	14.70	15.49	14.51	15.27	30828
2020-12-02	15.01	15.27	14.51	14.75	29777
2020-12-03	14.95	15.00	14.74	14.83	12791
2020-12-04	14.87	15.33	14.87	15.33	14583
2020-12-07	15.33	15.72	15.21	15.72	28790
2020-12-08	15.09	15.43	14.71	14.72	88771
2020-12-09	15.05	15.10	14.38	14.41	34318
2020-12-10	15.06	15.06	14.39	14.77	37668
2020-12-11	14.42	14.58	13.64	13.94	36038
2020-12-14	14.27	16.24	14.27	16.07	90669
2020-12-15	16.05	17.43	16.05	17.24	49351
2020-12-16	17.35	18.23	16.85	18.20	51088
2020-12-17	18.29	18.71	17.28	18.33	46261
2020-12-18	18.46	18.46	17.19	17.80	271963
2020-12-21	17.70	17.70	16.82	17.33	52167
2020-12-22	17.23	17.93	16.63	16.74	35289
2020-12-23	17.01	17.18	16.14	16.32	27620
2020-12-24	15.69	16.71	15.57	15.69	12044
2020-12-28	15.94	16.45	15.50	15.54	75146
2020-12-29	15.61	15.79	14.90	15.33	46007
2020-12-30	14.78	16.27	14.78	15.81	38714
2020-12-31	15.80	16.07	14.81	15.03	34728
2021-01-04	15.41	15.97	15.38	15.77	89872
2021-01-05	15.56	16.88	15.56	16.24	39007
2021-01-06	16.47	18.06	16.47	17.79	82167
2021-01-07	17.78	17.94	17.30	17.52	32781
2021-01-08	17.43	17.47	16.18	16.76	30241
2021-01-11	16.95	17.00	15.86	16.09	34871
2021-01-12	17.01	17.01	16.04	16.50	38684
2021-01-13	16.39	16.89	16.10	16.41	49565
2021-01-14	16.65	17.39	16.50	16.82	36161
2021-01-15	16.45	16.80	16.18	16.38	56757
2021-01-19	16.60	17.46	16.26	16.58	90595
2021-01-20	16.87	17.16	16.54	16.61	35617
2021-01-21	16.09	16.74	16.09	16.37	33610
2021-01-22	15.70	16.79	15.70	16.49	45264
2021-01-25	16.48	17.66	16.31	16.74	50405
2021-01-26	16.88	17.06	15.97	16.09	41974
2021-01-27	15.73	15.91	15.21	15.32	54768
2021-01-28	15.50	15.97	14.90	15.26	70016
2021-01-29	15.33	15.33	14.41	14.58	39919
2021-02-01	15.21	15.49	14.69	15.44	24428
2021-02-02	15.59	15.79	15.17	15.62	32278
2021-02-03	15.48	15.56	15.02	15.24	27156
2021-02-04	15.32	16.08	14.99	15.99	33744
2021-02-05	16.15	16.42	15.75	15.88	42236
2021-02-08	15.76	16.08	15.28	15.72	78619
2021-02-09	15.89	16.43	15.83	15.94	63737
2021-02-10	16.00	16.14	15.56	15.71	48070
2021-02-11	15.81	15.89	15.55	15.69	36308
2021-02-12	15.55	16.04	15.55	15.91	32099
2021-02-16	15.98	16.24	15.35	16.14	65787
2021-02-17	15.80	16.44	15.80	16.43	59016
2021-02-18	15.90	15.95	14.51	15.18	148279
2021-02-19	15.24	15.60	14.89	15.35	51045
2021-02-22	15.35	17.12	15.35	16.80	78666
2021-02-23	16.68	17.85	16.33	17.61	86209
2021-02-24	17.61	18.51	17.61	18.50	70904
2021-02-25	18.36	18.50	17.05	17.05	38474
2021-02-26	17.19	18.01	17.07	17.75	65047
2021-03-01	18.27	18.78	17.86	18.64	56603
2021-03-02	18.49	18.98	17.77	18.29	42452
2021-03-03	18.86	18.86	18.29	18.60	26873
2021-03-04	18.67	18.99	17.94	18.53	84768
2021-03-05	17.26	19.13	17.26	19.10	81956
2021-03-08	19.16	19.62	17.73	19.57	128948
2021-03-09	19.85	20.95	19.23	20.35	129466
2021-03-10	20.61	21.59	20.12	21.52	53319
2021-03-11	21.68	22.27	20.91	22.11	73449
2021-03-12	22.06	23.00	21.92	22.91	78774
2021-03-15	22.68	22.95	20.43	21.33	82117
2021-03-16	20.99	21.63	20.35	21.07	64193
2021-03-17	20.72	21.51	20.71	21.27	50520
2021-03-18	20.80	21.59	20.45	20.67	44285
2021-03-19	20.97	21.62	20.26	20.41	171419
2021-03-22	20.42	20.74	19.52	19.63	48928
2021-03-23	19.29	19.70	17.69	17.92	72714
2021-03-24	18.31	19.35	18.31	18.68	122040
2021-03-25	18.48	19.49	18.48	18.85	52964
2021-03-26	19.18	20.08	18.88	19.93	46684
2021-03-29	18.78	20.58	18.78	19.41	73526
2021-03-30	20.45	20.45	19.19	20.08	47528
2021-03-31	20.04	20.76	18.76	19.89	77600
2021-04-01	19.92	20.45	19.92	20.29	44081
2021-04-05	20.74	20.88	20.12	20.58	31755
2021-04-06	20.87	20.87	20.25	20.45	46886
2021-04-07	19.76	20.51	19.69	19.74	36203
2021-04-08	19.80	19.80	18.49	19.02	59050
2021-04-09	19.14	19.18	18.82	18.98	35542
2021-04-12	18.84	19.08	18.55	18.74	23783
2021-04-13	18.89	18.89	18.44	18.57	41104
2021-04-14	18.49	19.17	18.47	19.00	39544
2021-04-15	19.36	19.56	18.36	18.85	36997
2021-04-16	18.97	18.97	17.79	18.80	43202
2021-04-19	18.39	18.39	17.30	17.86	67788
2021-04-20	17.80	17.84	17.13	17.20	26306
2021-04-21	17.09	18.08	17.08	18.00	62584
2021-04-22	18.12	18.12	17.11	17.18	79611
2021-04-23	17.30	17.75	17.03	17.33	48114
2021-04-26	17.40	18.05	17.34	17.52	63638
2021-04-27	17.74	17.85	17.00	17.18	48495
2021-04-28	17.25	17.30	16.50	16.68	66211
2021-04-29	17.30	17.30	15.99	16.33	42053
2021-04-30	15.76	22.00	15.76	19.93	676170
2021-05-03	19.25	20.08	17.87	17.95	219472
2021-05-04	17.44	17.70	17.00	17.19	108909
2021-05-05	18.30	18.30	16.45	17.51	93590
2021-05-06	17.41	17.41	16.86	17.23	54939
2021-05-07	17.13	17.82	17.01	17.46	44047
2021-05-10	17.41	17.41	15.82	15.94	92946
2021-05-11	15.75	16.59	15.70	15.90	55538
2021-05-12	15.79	16.00	15.07	15.12	80223
2021-05-13	15.25	15.91	15.25	15.61	60084
2021-05-14	16.60	16.60	15.67	16.46	129960
2021-05-17	16.17	16.24	15.81	16.14	54982
2021-05-18	16.06	16.60	15.69	16.21	56682
2021-05-19	16.11	16.32	15.69	16.22	33367
2021-05-20	15.99	16.26	15.84	16.23	41584
2021-05-21	16.42	16.85	16.28	16.61	42001
2021-05-24	16.67	17.06	16.64	16.82	48255
2021-05-25	16.84	16.95	16.28	16.29	38456
2021-05-26	16.55	16.72	15.84	16.38	70321
2021-05-27	17.44	17.44	16.24	16.59	25255
2021-05-28	17.44	17.44	16.13	16.48	27272
2021-06-01	16.37	16.37	13.54	14.85	414603
2021-06-02	14.86	15.26	14.64	15.09	65929
2021-06-03	15.23	15.23	14.68	15.09	72565
2021-06-04	15.10	15.10	14.27	14.66	66793
2021-06-07	14.49	15.00	14.32	14.52	140081
2021-06-08	14.54	14.83	14.50	14.76	77809
2021-06-09	14.82	14.91	14.68	14.77	71405
2021-06-10	15.17	15.17	14.56	14.62	73630
2021-06-11	14.67	14.97	14.31	14.33	60120
2021-06-14	14.65	14.71	14.01	14.02	98419
2021-06-15	13.97	14.37	13.62	13.94	111172
2021-06-16	13.89	14.18	13.80	14.12	48507
2021-06-17	14.38	14.38	13.51	13.66	99725
2021-06-18	13.59	14.69	13.15	14.41	389366
2021-06-21	14.34	14.38	13.20	13.96	125050
2021-06-22	13.96	13.96	13.53	13.77	87018
2021-06-23	14.43	14.43	13.40	13.81	112792
2021-06-24	14.34	14.34	13.67	14.16	113294
2021-06-25	14.42	14.96	13.92	14.96	1613219
2021-06-28	15.06	15.70	14.90	15.47	140785
2021-06-29	15.25	15.67	14.48	14.57	46220
2021-06-30	15.76	15.76	14.16	14.40	47278
2021-07-01	14.37	14.79	14.19	14.52	51670
2021-07-02	14.59	14.63	14.22	14.34	50972
2021-07-06	14.36	14.36	13.74	13.96	100723
2021-07-07	13.98	14.21	13.57	13.66	95231
2021-07-08	13.56	13.60	13.10	13.21	81323
2021-07-09	13.37	14.10	13.28	13.89	63112
2021-07-12	13.71	14.05	13.63	13.96	29917
2021-07-13	13.87	13.93	13.56	13.70	27751
2021-07-14	14.23	14.23	12.95	13.25	82725
2021-07-15	13.16	13.41	12.73	13.27	71161
2021-07-16	13.34	13.34	12.90	13.08	76809
2021-07-19	12.85	13.00	12.40	12.50	94575
2021-07-20	12.61	13.14	12.43	12.65	50762
2021-07-21	12.81	13.47	12.81	13.32	59639
2021-07-22	13.21	13.21	12.65	12.80	43273
2021-07-23	12.77	12.98	12.37	12.74	62791
2021-07-26	12.82	13.22	12.80	13.01	61193
2021-07-27	12.85	13.26	12.40	12.74	70634
2021-07-28	11.19	11.69	10.58	11.32	642393
2021-07-29	11.51	12.22	11.50	12.14	240429
2021-07-30	14.03	15.25	13.18	13.64	568022
2021-08-02	13.65	14.58	13.02	13.10	2749006
2021-08-03	13.31	14.59	13.29	13.83	566316
2021-08-04	13.76	14.00	13.15	13.50	194025
2021-08-05	13.58	14.92	13.40	14.83	214958
2021-08-06	14.73	15.30	14.56	14.86	130476
2021-08-09	14.70	14.91	14.17	14.43	154797
2021-08-10	14.31	14.97	14.15	14.66	121205
2021-08-11	14.67	15.14	14.35	15.04	122052
2021-08-12	15.05	15.56	14.86	15.29	106444
2021-08-13	15.29	15.29	14.43	14.47	76431
2021-08-16	14.38	14.70	14.05	14.28	86188
2021-08-17	14.18	14.26	13.65	13.89	88057
2021-08-18	13.80	14.14	13.67	13.80	84750
2021-08-19	13.66	14.19	13.46	13.47	64164
2021-08-20	13.41	13.91	13.33	13.81	117160
2021-08-23	14.07	14.15	13.59	13.67	148897
2021-08-24	14.05	14.12	13.62	13.76	80213
2021-08-25	13.81	14.33	13.78	14.05	109240
2021-08-26	14.01	14.28	13.60	13.60	98297
2021-08-27	13.61	14.50	13.61	14.38	86730
2021-08-30	14.28	14.33	13.86	13.87	69617
2021-08-31	14.14	14.19	13.78	14.12	53558
2021-09-01	14.18	14.22	13.81	13.85	71129
2021-09-02	13.94	14.23	13.66	13.66	75178
2021-09-03	13.71	13.86	13.47	13.47	72880
2021-09-07	13.51	13.72	13.21	13.55	112108
2021-09-08	13.51	13.72	12.92	13.03	59670
2021-09-09	13.05	13.52	12.92	13.25	51276
2021-09-10	13.27	13.28	12.82	12.82	80106
2021-09-13	13.00	13.35	12.75	13.05	78698
2021-09-14	13.04	13.10	12.62	12.80	89152
2021-09-15	12.75	13.20	12.59	13.11	84509
2021-09-16	13.15	13.15	12.76	12.81	61415
2021-09-17	12.78	12.90	12.41	12.41	144452
2021-09-20	12.13	12.59	12.01	12.11	89927
2021-09-21	12.22	12.22	11.75	12.01	54329
2021-09-22	12.06	12.62	12.06	12.27	64700
2021-09-23	12.40	12.81	12.38	12.48	60745
2021-09-24	12.36	12.63	12.33	12.44	34612
2021-09-27	12.41	13.00	12.41	12.88	96023
2021-09-28	12.81	13.00	12.40	12.45	41454
2021-09-29	12.50	12.73	12.31	12.61	74911
2021-09-30	12.63	13.10	12.39	12.43	66357
2021-10-01	12.95	12.95	12.36	12.51	76998
2021-10-04	12.48	12.63	12.02	12.12	83091
2021-10-05	12.24	12.51	12.24	12.38	72650
2021-10-06	12.28	12.58	12.13	12.36	83173
2021-10-07	12.58	12.64	12.38	12.40	40311
2021-10-08	12.50	12.78	12.37	12.56	40773
2021-10-11	12.59	12.87	12.33	12.33	53643
2021-10-12	12.42	12.48	12.16	12.19	49317
2021-10-13	12.20	12.29	11.95	12.20	66461
2021-10-14	12.34	12.34	12.00	12.08	49619
2021-10-15	12.14	12.61	12.10	12.36	102189
2021-10-18	12.38	12.56	12.21	12.25	67051
2021-10-19	12.26	12.45	12.02	12.17	78942
2021-10-20	12.13	12.47	11.96	12.26	69746
2021-10-21	12.22	12.48	12.13	12.24	41864
2021-10-22	12.20	12.49	12.14	12.23	48407
2021-10-25	12.21	12.42	12.16	12.20	92793
2021-10-26	12.21	12.66	12.14	12.20	55393
2021-10-27	12.22	12.35	12.10	12.10	65902
2021-10-28	12.10	12.25	11.65	11.75	124170
2021-10-29	12.66	14.45	12.66	13.92	284767
2021-11-01	14.00	14.56	13.82	14.50	113985
2021-11-02	14.50	14.64	13.96	14.15	59397
2021-11-03	14.04	14.61	13.92	14.45	116662
2021-11-04	14.46	14.97	14.30	14.40	70943
2021-11-05	14.53	15.18	14.48	14.83	62771
2021-11-08	14.86	15.20	14.72	14.79	53334
2021-11-09	14.66	14.66	14.19	14.45	39270
2021-11-10	14.48	14.52	14.25	14.39	38997
2021-11-11	14.39	14.50	14.11	14.41	53999
2021-11-12	14.35	14.56	14.23	14.41	41719
2021-11-15	14.37	14.38	14.01	14.21	44421
2021-11-16	14.62	14.62	13.93	14.06	47276
2021-11-17	13.94	14.20	13.76	13.84	58303
2021-11-18	13.81	13.83	13.11	13.21	52084
2021-11-19	13.38	13.38	13.00	13.20	62933
2021-11-22	13.25	13.45	13.05	13.05	26244
2021-11-23	13.40	13.41	12.80	13.05	61858
2021-11-24	12.84	12.98	12.78	12.79	31151
2021-11-26	13.25	13.25	12.05	12.27	64210
2021-11-29	12.35	12.38	12.05	12.19	30643
2021-11-30	12.75	12.75	11.70	12.04	65171
2021-12-01	12.40	12.63	11.88	12.04	198387
2021-12-02	12.04	12.71	12.01	12.52	118846
2021-12-03	12.54	12.88	12.10	12.38	152204
2021-12-06	12.53	12.79	12.28	12.42	72727
2021-12-07	12.58	12.65	12.46	12.49	67601
2021-12-08	12.59	12.69	12.49	12.53	54226
2021-12-09	12.49	12.54	12.40	12.44	35080
2021-12-10	12.45	12.51	12.22	12.43	28717
2021-12-13	12.73	12.73	11.97	12.08	86029
2021-12-14	11.95	12.29	11.88	12.07	101309
2021-12-15	12.13	12.41	11.78	12.28	78393
2021-12-16	12.27	12.87	12.27	12.31	72752
2021-12-17	12.25	12.69	12.18	12.39	42783
2021-12-20	12.24	12.41	12.00	12.26	32476
2021-12-21	12.36	12.66	12.36	12.58	34662
2021-12-22	12.51	12.69	12.34	12.69	35739
2021-12-23	12.64	12.84	12.62	12.64	24486
2021-12-27	12.58	12.88	12.58	12.76	15528
2021-12-28	12.71	12.98	12.55	12.68	18030
2021-12-29	12.62	12.71	12.34	12.54	39731
2021-12-30	12.75	13.00	12.66	12.89	41355
2021-12-31	12.82	12.97	12.57	12.93	44998
2022-01-03	13.03	13.26	12.90	12.94	67368
2022-01-04	13.00	13.48	13.00	13.44	37290
2022-01-05	13.44	13.89	13.17	13.25	81893
2022-01-06	13.35	13.49	13.23	13.38	33367
2022-01-07	13.35	13.44	13.18	13.40	18215
2022-01-10	13.31	13.81	13.13	13.81	41216
2022-01-11	13.70	14.30	13.45	14.01	72545
2022-01-12	14.02	14.49	13.80	13.93	50747
2022-01-13	13.82	14.06	13.71	13.72	27810
2022-01-14	13.72	13.76	13.29	13.65	33335
2022-01-18	13.56	13.60	12.94	13.24	78722
2022-01-19	13.34	13.52	13.10	13.22	28126
2022-01-20	13.35	13.47	12.63	12.73	78881
2022-01-21	12.69	12.85	12.10	12.30	114397
2022-01-24	12.07	12.98	11.99	12.81	62657
2022-01-25	12.58	12.69	11.94	12.51	31913
2022-01-26	12.89	12.89	12.15	12.33	36346
2022-01-27	12.46	12.65	12.01	12.20	37734
2022-01-28	12.20	12.35	11.85	12.22	44315
2022-01-31	12.12	12.58	11.94	12.42	57062
2022-02-01	12.43	12.63	12.25	12.60	41712
2022-02-02	12.72	12.81	12.46	12.73	32901
2022-02-03	12.38	12.63	12.38	12.58	19610
2022-02-04	12.50	12.61	11.88	11.94	188699
2022-02-07	12.14	12.53	12.08	12.34	30101
2022-02-08	12.32	12.53	12.23	12.35	12565
2022-02-09	12.51	12.59	12.20	12.37	28354
2022-02-10	12.20	12.63	12.16	12.34	20109
2022-02-11	12.29	12.47	12.03	12.22	41633
2022-02-14	12.38	12.46	12.05	12.16	22549
2022-02-15	12.23	12.67	12.20	12.49	41239
2022-02-16	12.76	12.76	12.33	12.58	26395
2022-02-17	12.44	12.51	12.12	12.15	17535
2022-02-18	12.14	12.33	12.01	12.05	37814
2022-02-22	12.20	12.20	11.72	11.85	47200
2022-02-23	11.98	12.09	11.79	11.91	24795
2022-02-24	11.86	12.21	11.58	12.06	153729
2022-02-25	13.36	14.59	13.25	14.20	285891
2022-02-28	14.35	15.81	14.35	15.75	247144
2022-03-01	15.71	16.49	15.21	15.98	188279
2022-03-02	16.13	16.54	15.91	16.10	103665
2022-03-03	16.32	16.55	15.75	16.34	63360
2022-03-04	16.34	17.32	15.64	17.31	156280
2022-03-07	17.43	18.04	17.20	17.49	170825
2022-03-08	17.49	17.57	17.10	17.10	243318
2022-03-09	17.13	17.76	17.13	17.60	77584
2022-03-10	17.31	17.96	17.16	17.52	63565
2022-03-11	17.40	17.90	17.14	17.60	111736
2022-03-14	17.82	18.05	17.33	17.75	75467
2022-03-15	17.67	17.82	17.28	17.55	36027
2022-03-16	17.86	18.15	17.14	17.95	48302
2022-03-17	17.75	18.21	17.75	18.10	74498
2022-03-18	18.10	18.56	18.10	18.56	72564
2022-03-21	18.56	18.98	18.25	18.93	60196
2022-03-22	18.98	19.62	18.82	19.35	78671
2022-03-23	19.36	19.60	19.19	19.29	54187
2022-03-24	19.26	19.72	19.13	19.70	39135
2022-03-25	19.65	20.64	19.65	19.89	143965
2022-03-28	19.73	20.01	18.47	18.49	141783
2022-03-29	18.60	18.64	17.87	18.27	108769
2022-03-30	18.20	18.53	17.85	18.45	55005
2022-03-31	18.45	18.78	17.81	17.84	34051
2022-04-01	17.82	17.84	16.99	17.28	240993
2022-04-04	17.10	17.52	16.56	17.16	254675
2022-04-05	17.16	17.37	16.58	16.78	63805
2022-04-06	16.47	16.95	16.02	16.40	52181
2022-04-07	16.42	16.52	16.07	16.40	49742
2022-04-08	16.28	16.91	16.10	16.38	83992
2022-04-11	16.30	16.48	15.81	15.85	50311
2022-04-12	15.85	16.21	15.77	16.04	44744
2022-04-13	16.08	16.19	15.99	16.11	26785
2022-04-14	16.03	16.39	16.03	16.10	28474
2022-04-18	16.02	16.47	15.91	16.29	30847
2022-04-19	16.19	17.05	16.19	16.78	57520
2022-04-20	16.98	17.47	16.98	17.29	43345
2022-04-21	17.32	17.32	16.62	16.75	20597
2022-04-22	16.63	16.70	16.16	16.22	80794
2022-04-25	16.24	16.24	15.70	16.23	49980
2022-04-26	16.18	16.18	15.51	15.62	42697
2022-04-27	15.75	15.75	15.32	15.35	37061
2022-04-28	16.65	17.86	16.55	17.75	87808
2022-04-29	17.59	17.65	16.31	16.31	51944
2022-05-02	16.17	16.76	16.02	16.66	162632
2022-05-03	16.78	16.92	16.52	16.87	35217
2022-05-04	16.93	17.99	16.80	17.92	84420
2022-05-05	17.95	17.96	16.77	17.18	189100
2022-05-06	16.99	17.46	16.75	17.43	117990
2022-05-09	16.99	17.40	16.82	17.08	69856
2022-05-10	17.41	17.47	16.18	16.43	51564
2022-05-11	16.43	16.96	16.43	16.80	49606
2022-05-12	16.77	16.82	16.13	16.47	36035
2022-05-13	16.56	16.64	16.22	16.50	22843
2022-05-16	16.62	16.73	16.31	16.53	30277
2022-05-17	16.83	17.05	16.62	16.93	22935
2022-05-18	16.70	16.80	16.26	16.43	14961
2022-05-19	16.32	16.51	16.15	16.50	27341
2022-05-20	16.51	16.51	15.46	15.86	54983
2022-05-23	15.86	16.35	15.53	15.89	19291
2022-05-24	15.63	15.77	15.32	15.54	32693
2022-05-25	15.54	16.04	15.50	15.67	27234
2022-05-26	15.77	16.37	15.72	16.04	33544
2022-05-27	16.05	16.38	16.05	16.30	22251
2022-05-31	16.11	16.32	15.97	16.11	30418
2022-06-01	15.89	16.30	15.80	16.12	126610
2022-06-02	16.46	16.97	16.32	16.73	48628
2022-06-03	16.58	16.85	16.24	16.37	32672
2022-06-06	16.50	16.53	16.01	16.36	41995
2022-06-07	16.18	16.74	16.18	16.61	134348
2022-06-08	16.59	16.89	16.06	16.32	17120
2022-06-09	16.35	16.35	15.83	15.90	19249
2022-06-10	15.65	16.36	15.53	15.97	42074
2022-06-13	15.49	15.90	15.30	15.43	57107
2022-06-14	15.72	15.77	15.36	15.56	29989
2022-06-15	15.76	16.14	15.67	15.76	20125
2022-06-16	15.70	15.70	14.84	14.92	48434
2022-06-17	15.11	15.39	15.11	15.28	81248
2022-06-21	15.35	15.87	15.35	15.68	38059
2022-06-22	15.50	16.12	15.39	15.62	51184
2022-06-23	15.64	15.89	15.47	15.86	47260
2022-06-24	15.84	16.28	15.84	16.00	24221
2022-06-27	15.92	16.15	15.77	16.08	23835
2022-06-28	16.22	16.28	15.67	15.73	12544
2022-06-29	15.77	15.85	15.24	15.45	16998
2022-06-30	15.28	16.06	15.26	15.56	15252
2022-07-01	15.65	15.65	15.15	15.30	16207
2022-07-05	15.11	15.52	14.91	15.23	65619
2022-07-06	15.13	15.75	15.05	15.63	51986
2022-07-07	15.77	15.92	15.64	15.70	40354
2022-07-08	15.77	17.80	15.74	17.58	133138
2022-07-11	17.32	17.47	16.80	16.99	42930
2022-07-12	16.90	17.36	16.73	16.83	45553
2022-07-13	16.76	17.47	16.76	17.25	36353
2022-07-14	16.84	17.25	16.80	17.08	32848
2022-07-15	17.33	17.33	17.02	17.18	18189
2022-07-18	17.44	17.74	17.26	17.57	43727
2022-07-19	17.85	18.13	17.67	18.02	30077
2022-07-20	17.86	18.48	17.86	18.46	70906
2022-07-21	18.52	18.65	18.20	18.58	24850
2022-07-22	18.38	18.50	18.17	18.21	21092
2022-07-25	18.39	18.85	18.20	18.84	44063
2022-07-26	18.91	18.91	18.55	18.65	24656
2022-07-27	18.64	19.20	18.52	19.19	47924
2022-07-28	22.20	23.88	21.65	23.73	223264
2022-07-29	23.75	25.37	23.68	24.73	170483
2022-08-01	24.82	25.09	24.19	24.49	171280
2022-08-02	24.14	24.49	23.87	24.35	119996
2022-08-03	24.30	24.40	23.58	24.30	97964
2022-08-04	24.29	25.26	23.72	24.94	142580
2022-08-05	24.65	25.24	24.17	24.97	67743
2022-08-08	25.33	25.87	25.05	25.20	238316
2022-08-09	25.28	25.38	24.36	24.38	44724
2022-08-10	24.86	25.62	24.86	25.25	104159
2022-08-11	25.30	25.92	24.99	25.85	134232
2022-08-12	25.90	27.15	25.86	26.74	169636
2022-08-15	26.79	27.66	26.79	26.92	108596
2022-08-16	26.66	27.73	26.56	27.31	91895
2022-08-17	27.15	27.15	26.05	26.29	74241
2022-08-18	26.35	27.24	26.10	27.24	102018
2022-08-19	27.05	27.65	26.93	27.64	131662
2022-08-22	27.64	27.64	26.12	26.27	126965
2022-08-23	26.41	27.15	26.32	26.58	56541
2022-08-24	26.39	27.27	26.24	27.07	100275
2022-08-25	27.20	27.92	27.20	27.87	142001
2022-08-26	28.00	28.25	26.40	26.70	160684
2022-08-29	26.92	27.85	26.69	26.74	149674
2022-08-30	27.03	27.24	25.67	26.82	137018
2022-08-31	26.86	28.57	26.85	28.42	224138
2022-09-01	28.47	29.61	27.70	28.19	267067
2022-09-02	28.57	28.99	26.08	26.40	96828
2022-09-06	26.38	27.10	25.62	26.03	108310
2022-09-07	26.06	26.83	25.43	26.35	73867
2022-09-08	25.85	26.93	25.75	26.81	170659
2022-09-09	26.97	27.11	25.75	26.17	136475
2022-09-12	26.49	26.89	26.04	26.26	139940
2022-09-13	25.75	26.41	25.50	26.30	58261
2022-09-14	26.08	26.49	25.82	26.38	64224
2022-09-15	26.38	26.98	26.03	26.29	54502
2022-09-16	25.76	25.99	25.41	25.58	50439
2022-09-19	25.23	25.50	24.93	25.49	69411
2022-09-20	25.06	25.34	24.81	25.05	39592
2022-09-21	25.12	25.75	24.99	25.33	46593
2022-09-22	25.24	25.24	24.61	25.04	49051
2022-09-23	24.66	24.90	24.00	24.47	55304
2022-09-26	24.53	24.98	24.15	24.56	63609
2022-09-27	24.73	25.32	24.56	24.70	75136
2022-09-28	24.65	25.53	24.50	25.42	114701
2022-09-29	25.26	25.30	24.15	24.50	43404
2022-09-30	24.57	25.74	24.31	25.25	190927
2022-10-03	25.65	26.63	25.25	26.18	89070
2022-10-04	26.69	27.09	26.28	26.65	64204
2022-10-05	26.17	26.39	25.64	26.33	34984
2022-10-06	26.34	27.36	26.34	27.12	50730
2022-10-07	26.60	27.11	25.79	26.21	63706
2022-10-10	26.21	26.55	26.03	26.34	44508
2022-10-11	26.51	27.31	26.35	27.06	82186
2022-10-12	27.15	27.15	26.56	26.69	39720
2022-10-13	26.12	27.19	25.98	27.17	52647
2022-10-14	27.33	27.99	26.03	26.32	56674
2022-10-17	26.39	27.46	26.29	27.36	79901
2022-10-18	27.53	27.98	27.05	27.65	49970
2022-10-19	27.52	28.35	27.33	28.13	72060
2022-10-20	28.32	28.79	27.53	27.72	50766
2022-10-21	27.63	29.42	27.63	29.12	89293
2022-10-24	29.24	30.73	28.71	30.35	162567
2022-10-25	30.60	31.40	30.30	30.59	74208
2022-10-26	30.90	31.47	30.52	30.86	78095
2022-10-27	33.50	33.89	31.50	32.13	143360
2022-10-28	32.65	34.52	32.34	34.52	161749
2022-10-31	34.90	35.60	32.35	32.41	149898
2022-11-01	32.51	34.87	31.79	34.80	122888
2022-11-02	34.90	34.90	33.10	33.39	79399
2022-11-03	33.09	34.37	32.63	34.04	73718
2022-11-04	34.57	35.87	34.02	34.65	95911
2022-11-07	35.00	35.75	34.38	35.01	103208
2022-11-08	35.14	35.80	34.67	35.00	44358
2022-11-09	34.48	35.24	34.01	34.25	52020
2022-11-10	35.65	35.65	34.42	35.44	53042
2022-11-11	35.50	37.82	35.05	37.50	157694
2022-11-14	37.50	38.49	36.72	37.20	106042
2022-11-15	37.30	38.29	36.73	36.87	67550
2022-11-16	36.87	37.14	35.57	35.80	65240
2022-11-17	35.29	36.90	34.99	36.88	49235
2022-11-18	36.94	37.47	36.53	37.32	43903
2022-11-21	36.88	37.77	36.14	37.06	49567
2022-11-22	37.28	37.42	36.60	37.30	46764
2022-11-23	37.06	37.33	36.61	37.22	29842
2022-11-25	37.35	38.01	36.97	37.76	37238
2022-11-28	37.29	37.32	34.28	34.48	133607
2022-11-29	34.76	35.39	34.38	35.07	70899
2022-11-30	35.12	35.28	33.91	34.44	83367
2022-12-01	34.36	36.96	34.36	36.28	73433
2022-12-02	35.83	36.49	35.21	36.20	62579
2022-12-05	36.20	37.04	35.31	35.44	60665
2022-12-06	35.55	35.70	33.62	33.63	48171
2022-12-07	33.62	34.09	32.34	34.01	62478
2022-12-08	34.21	34.87	34.12	34.40	43016
2022-12-09	34.26	34.34	33.29	33.66	55200
2022-12-12	33.83	34.45	33.29	34.04	39570
2022-12-13	35.01	35.53	34.19	34.68	54378
2022-12-14	34.40	34.86	33.48	33.76	70490
2022-12-15	33.48	34.28	32.91	33.94	46209
2022-12-16	33.49	33.99	33.03	33.73	59367
2022-12-19	33.50	33.74	32.57	33.04	49841
2022-12-20	32.80	33.42	32.52	33.00	122080
2022-12-21	33.15	34.31	33.10	33.35	31796
2022-12-22	33.40	34.10	31.20	32.85	87984
2022-12-23	32.70	33.94	31.63	33.05	58086
2022-12-27	33.03	33.09	32.22	32.31	36605
2022-12-28	32.45	32.65	31.76	31.82	47412
2022-12-29	31.84	32.70	31.84	32.44	50826
2022-12-30	32.28	33.06	32.02	32.92	57845
2023-01-03	33.27	33.31	32.41	32.75	63933
2023-01-04	32.96	33.26	32.51	32.88	52903
2023-01-05	32.66	32.68	31.31	31.31	60728
2023-01-06	31.65	33.18	31.60	32.25	50287
2023-01-09	32.67	34.26	32.16	33.84	107895
2023-01-10	34.03	35.08	33.93	34.42	55747
2023-01-11	34.49	35.14	33.43	34.39	43243
2023-01-12	34.60	35.00	34.21	34.62	50637
2023-01-13	34.62	34.99	34.51	34.99	50461
2023-01-17	35.14	37.49	35.14	36.21	96017
2023-01-18	36.33	36.89	35.17	35.39	44473
2023-01-19	35.02	35.66	34.30	35.55	62021
2023-01-20	35.55	36.53	35.55	36.53	92187
2023-01-23	36.35	37.58	36.25	37.49	85567
2023-01-24	37.21	37.56	36.77	37.20	34233
2023-01-25	36.97	37.23	36.20	37.23	29106
2023-01-26	37.43	37.50	36.23	37.00	37648
2023-01-27	36.91	37.00	35.48	36.22	56462
2023-01-30	35.82	36.90	35.61	36.73	67702
2023-01-31	36.97	40.41	36.31	39.44	232586
2023-02-01	39.58	39.65	38.08	39.30	104760
2023-02-02	39.08	40.17	38.75	38.77	70402
2023-02-03	38.33	39.67	36.54	38.82	106647
2023-02-06	38.82	39.55	38.39	38.64	69293
2023-02-07	38.59	39.90	38.01	39.66	112987
2023-02-08	39.56	40.08	39.04	39.95	77216
2023-02-09	40.08	42.00	39.71	40.10	182351
2023-02-10	39.72	40.55	38.20	39.49	79276
2023-02-13	39.55	40.15	38.05	38.62	120195
2023-02-14	38.43	39.30	37.17	38.67	72884
2023-02-15	38.54	39.97	38.54	39.52	150977
2023-02-16	39.46	39.93	38.64	39.60	72343
2023-02-17	39.43	39.59	38.14	39.00	64357
2023-02-21	38.94	39.95	38.56	38.62	104963
2023-02-22	38.34	38.85	37.69	38.28	101002
2023-02-23	39.58	40.08	32.75	33.86	518948
2023-02-24	34.01	34.59	33.00	33.73	117709
2023-02-27	33.54	34.88	33.33	34.56	77451
2023-02-28	34.92	35.67	34.60	35.52	79639
2023-03-01	35.06	37.19	34.95	36.77	141471
2023-03-02	36.40	36.96	36.16	36.93	43600
2023-03-03	36.93	37.27	36.44	37.04	47009
2023-03-06	37.11	37.87	36.51	36.84	100458
2023-03-07	37.10	37.20	36.39	36.70	143336
2023-03-08	36.57	37.50	36.13	37.47	88794
2023-03-09	37.50	37.50	36.51	36.68	85990
2023-03-10	36.51	36.59	33.83	34.11	134316
2023-03-13	33.58	33.84	32.30	32.41	139671
2023-03-14	33.20	34.96	33.05	34.28	64350
2023-03-15	33.50	33.51	31.72	32.53	65789
2023-03-16	31.97	34.11	31.71	33.79	67440
2023-03-17	33.43	33.65	32.40	32.52	71442
2023-03-20	33.00	33.23	32.52	32.70	69334
2023-03-21	33.31	33.96	32.97	33.75	45723
2023-03-22	33.67	33.83	32.33	32.52	49146
2023-03-23	32.84	33.36	32.04	32.28	33221
2023-03-24	32.45	33.94	31.81	33.78	102226
2023-03-27	34.00	34.63	33.49	34.32	73192
2023-03-28	34.20	35.19	33.62	34.57	159956
2023-03-29	35.04	35.68	35.04	35.55	91999
2023-03-30	36.00	36.89	35.44	36.27	662635
2023-03-31	36.39	37.58	35.82	37.58	145733
2023-04-03	37.38	37.72	36.94	37.12	113386
2023-04-04	37.07	37.07	34.68	35.23	106155
2023-04-05	35.03	35.12	33.82	34.13	77750
2023-04-06	34.11	34.11	32.71	32.78	77743
2023-04-10	32.36	34.12	32.36	33.87	97462
2023-04-11	34.21	35.17	34.10	35.05	62777
2023-04-12	35.38	35.42	34.74	35.02	32881
2023-04-13	35.22	35.43	34.79	35.21	27439
2023-04-14	35.25	35.56	32.91	34.66	43543
2023-04-17	34.67	35.00	34.21	34.35	47459
2023-04-18	34.68	34.68	33.40	33.47	79103
2023-04-19	33.41	33.50	32.73	33.10	57378
2023-04-20	32.83	33.20	32.47	32.83	63537
2023-04-21	33.12	33.12	32.28	32.76	61312
2023-04-24	32.50	33.17	31.85	33.00	124048
2023-04-25	32.64	32.64	31.08	31.30	265385
2023-04-26	30.96	30.96	30.11	30.63	137299
2023-04-27	37.80	37.94	35.78	37.11	255942
2023-04-28	37.88	41.18	37.39	40.63	207459
2023-05-01	40.38	42.72	40.38	42.55	215491
2023-05-02	42.55	44.41	42.24	43.58	216777
2023-05-03	43.93	44.80	42.83	42.95	137449
2023-05-04	42.66	43.06	40.99	41.81	88921
2023-05-05	42.52	43.99	42.19	43.22	117220
2023-05-08	43.41	43.50	42.41	43.00	75755
2023-05-09	42.83	44.20	42.42	44.10	81122
2023-05-10	44.42	45.25	43.21	45.25	133016
2023-05-11	44.93	45.35	44.02	44.48	88130
2023-05-12	44.50	46.43	44.03	44.70	134048
2023-05-15	44.82	44.82	42.95	44.27	115602
2023-05-16	43.97	44.82	43.81	44.43	89589
2023-05-17	44.97	46.26	44.95	46.24	115993
2023-05-18	46.24	46.61	45.45	45.50	126516
2023-05-19	45.96	46.20	45.32	45.74	80936
2023-05-22	45.90	48.19	45.90	48.08	170832
2023-05-23	47.84	48.63	47.01	47.34	102447
2023-05-24	47.11	47.50	45.98	46.52	64210
2023-05-25	46.88	48.22	46.29	47.96	63399
2023-05-26	48.17	49.78	47.98	49.35	190291
2023-05-30	50.00	51.95	49.23	49.37	171697
2023-05-31	49.35	49.49	47.98	49.19	119064
2023-06-01	49.37	50.53	49.00	50.37	123220
2023-06-02	51.00	52.69	50.53	52.60	176341
2023-06-05	52.41	54.35	51.25	51.81	318318
2023-06-06	51.62	55.39	51.62	55.39	195653
2023-06-07	55.92	57.45	55.17	56.36	220378
2023-06-08	57.14	57.66	56.27	56.91	168781
2023-06-09	57.24	58.13	55.72	56.43	133515
2023-06-12	56.82	58.31	56.78	57.80	196843
2023-06-13	58.25	59.32	57.34	57.95	147005
2023-06-14	58.18	59.61	57.08	57.64	124460
2023-06-15	57.46	59.78	57.25	59.50	150302
2023-06-16	59.47	59.95	57.71	58.32	200299
2023-06-20	58.49	60.39	58.06	59.56	195232
2023-06-21	59.31	60.11	59.22	59.56	170718
2023-06-22	59.41	60.04	58.60	58.62	262036
2023-06-23	57.19	57.90	54.95	55.48	1877192
2023-06-26	55.15	56.87	52.29	54.41	239549
2023-06-27	54.15	55.82	54.11	55.22	202787
2023-06-28	55.40	56.32	54.58	56.09	252213
2023-06-29	56.34	58.51	56.28	57.96	426460
2023-06-30	58.95	59.23	57.27	57.41	234872
2023-07-03	58.05	59.28	57.63	58.75	152449
2023-07-05	59.00	59.00	55.56	55.92	193686
2023-07-06	55.00	55.75	53.55	53.72	168278
2023-07-07	53.87	56.33	53.63	55.54	170712
2023-07-10	55.54	56.94	54.64	56.88	125701
2023-07-11	57.00	57.00	55.01	55.48	111768
2023-07-12	56.38	56.90	55.49	55.63	105260
2023-07-13	55.96	58.24	55.96	57.43	159189
2023-07-14	57.53	59.72	57.11	57.97	141177
2023-07-17	58.00	62.23	57.94	61.03	243260
2023-07-18	61.00	62.21	60.14	62.09	169601
2023-07-19	62.60	63.18	58.66	59.57	205803
2023-07-20	59.28	59.41	58.13	59.16	92150
2023-07-21	59.67	59.67	57.90	57.97	106930
2023-07-24	58.00	59.42	57.90	59.23	128893
2023-07-25	59.34	60.70	58.75	59.30	115458
2023-07-26	59.00	60.15	58.43	58.94	154151
2023-07-27	57.00	58.75	53.72	57.15	363169
2023-07-28	58.29	60.30	57.44	57.54	247117
2023-07-31	57.54	57.76	52.93	53.65	423661
2023-08-01	53.43	54.70	52.57	53.08	206563
2023-08-02	52.41	52.80	50.68	51.00	230875
2023-08-03	51.00	51.53	49.45	49.77	269348
2023-08-04	49.64	51.18	49.50	50.24	204078
2023-08-07	50.38	50.93	49.21	49.98	124641
2023-08-08	49.22	49.76	48.52	49.59	119750
2023-08-09	49.65	50.13	48.41	49.65	128992
2023-08-10	50.03	50.03	48.23	48.81	111902
2023-08-11	48.73	50.08	48.73	49.62	131208
2023-08-14	49.50	50.23	49.29	49.66	85372
2023-08-15	49.51	49.73	48.23	48.99	109245
2023-08-16	49.00	49.79	48.51	48.70	94557
2023-08-17	49.03	49.36	47.82	48.09	86190
2023-08-18	47.53	48.95	47.00	48.58	80673
2023-08-21	47.81	48.69	47.48	48.06	116782
2023-08-22	48.45	49.53	48.30	49.33	115084
2023-08-23	49.53	51.69	49.01	51.04	100689
2023-08-24	51.14	51.59	50.50	50.50	78016
2023-08-25	50.67	50.71	49.35	49.74	62996
2023-08-28	50.10	51.25	50.10	51.15	87174
2023-08-29	51.10	52.12	50.92	51.67	94421
2023-08-30	51.63	52.43	51.17	51.53	103347
2023-08-31	51.31	52.50	51.31	52.30	286139
2023-09-01	52.00	52.83	51.78	52.21	143601
2023-09-05	52.30	52.33	49.44	50.72	111317
2023-09-06	50.89	51.68	50.73	51.06	103494
2023-09-07	50.37	51.24	50.06	50.94	121294
2023-09-08	50.81	51.00	48.41	48.52	153526
2023-09-11	45.94	45.94	45.94	45.94	100
2023-09-12	46.11	47.38	45.67	45.70	140811
2023-09-13	45.91	46.74	45.30	46.09	101609
2023-09-14	46.47	47.77	46.10	47.71	105792
2023-09-15	47.71	47.76	45.22	45.33	354233
2023-09-18	45.39	46.45	45.38	45.67	99057
2023-09-19	45.45	46.30	45.20	45.98	92739
2023-09-20	46.20	46.90	45.14	45.18	54471
2023-09-21	45.00	45.32	44.07	45.00	80156
2023-09-22	45.15	45.95	44.81	45.20	64031
2023-09-25	44.90	45.93	44.90	45.53	70248
2023-09-26	45.26	45.50	44.31	44.54	72675
2023-09-27	45.08	46.43	45.04	45.90	115419
2023-09-28	45.91	48.43	45.36	47.95	105269
2023-09-29	48.28	48.28	47.10	47.72	246312
2023-10-02	47.68	47.98	47.22	47.57	100067
2023-10-03	47.29	47.73	46.31	46.58	81163
2023-10-04	46.70	47.56	46.11	47.45	66361
2023-10-05	47.25	47.69	47.23	47.45	58835
2023-10-06	47.21	48.67	47.21	48.48	53641
2023-10-09	47.94	48.78	47.71	48.40	45249
2023-10-10	48.76	49.84	48.61	49.65	80384
2023-10-11	49.95	51.00	49.47	49.90	60191
2023-10-12	49.87	50.07	48.42	48.52	92202
2023-10-13	48.34	48.34	45.75	45.79	143540
2023-10-16	45.10	45.75	42.81	43.98	229904
2023-10-17	43.70	44.08	42.80	43.34	279596
2023-10-18	42.94	42.94	41.09	42.36	237259
2023-10-19	42.36	43.61	40.95	41.11	158813
2023-10-20	41.09	41.49	40.23	40.83	199080
2023-10-23	40.68	41.31	40.14	40.84	122145
2023-10-24	41.12	41.32	39.67	40.02	105660
2023-10-25	40.02	40.47	39.13	39.38	188475
2023-10-26	43.99	49.30	43.60	48.98	285414
2023-10-27	49.63	51.57	47.70	51.33	241010
2023-10-30	52.04	54.08	51.15	53.17	209105
2023-10-31	53.27	55.22	52.43	54.18	199525
2023-11-01	54.18	55.10	53.41	54.92	148333
2023-11-02	55.29	55.29	52.47	52.75	163446
2023-11-03	53.69	54.16	51.68	52.20	158144
2023-11-06	52.42	52.87	51.42	51.75	76126
2023-11-07	51.40	52.09	51.09	51.63	56741
2023-11-08	51.63	51.86	50.16	50.26	77986
2023-11-09	50.35	52.47	50.26	50.56	85008
2023-11-10	50.62	51.73	50.09	51.41	81951
2023-11-13	51.29	52.08	51.29	51.43	39897
2023-11-14	52.92	54.05	52.67	53.94	74968
2023-11-15	54.42	55.40	53.81	53.94	98343
2023-11-16	53.56	54.87	53.11	53.37	96371
2023-11-17	53.88	54.61	53.12	53.76	62439
2023-11-20	53.76	54.50	53.72	54.16	42963
2023-11-21	54.11	55.03	53.70	54.32	67653
2023-11-22	54.73	55.63	54.11	55.35	68485
2023-11-24	55.01	55.83	55.01	55.35	24333
2023-11-27	55.12	57.16	55.12	55.82	117812
2023-11-28	55.46	55.63	53.98	54.38	74612
2023-11-29	55.01	55.80	53.92	54.31	59616
2023-11-30	54.31	54.53	53.63	54.10	64067
2023-12-01	53.75	56.49	53.01	55.96	119420
2023-12-04	55.53	56.49	55.00	56.06	67401
2023-12-05	56.05	56.05	54.64	54.87	70963
2023-12-06	55.38	55.78	54.79	55.01	65370
2023-12-07	55.01	55.40	54.17	55.30	72572
2023-12-08	55.30	56.98	55.30	56.49	62928
2023-12-11	56.52	59.37	56.52	59.24	148508
2023-12-12	59.56	61.95	58.74	61.42	150293
2023-12-13	61.42	62.78	59.81	62.30	196501
2023-12-14	63.29	64.76	62.66	63.59	108914
2023-12-15	64.26	64.26	62.84	63.61	159450
2023-12-18	63.41	63.86	62.01	62.97	94138
2023-12-19	63.57	63.73	62.64	63.64	72085
2023-12-20	63.83	64.99	62.54	62.74	64802
2023-12-21	62.77	63.92	62.01	63.53	89090
2023-12-22	64.22	67.63	63.51	66.68	188204
2023-12-26	67.26	69.57	67.07	68.36	123427
2023-12-27	68.36	68.89	67.18	68.88	83075
2023-12-28	68.84	69.17	65.79	67.45	180143
2023-12-29	67.40	68.68	66.62	66.77	268893
2024-01-02	66.00	66.34	64.83	65.26	85633
2024-01-03	64.50	64.99	62.40	62.90	82086
2024-01-04	63.08	63.42	62.07	62.28	66713
2024-01-05	61.68	62.82	61.29	61.53	77497
2024-01-08	61.87	63.34	61.54	62.61	63304
2024-01-09	61.65	62.13	60.50	61.46	73099
2024-01-10	61.38	61.74	60.50	61.15	50417
2024-01-11	61.15	62.55	60.45	62.54	61575
2024-01-12	63.24	63.25	62.33	62.96	70472
2024-01-16	62.17	62.77	61.09	62.05	59075
2024-01-17	61.11	62.22	60.73	62.07	61963
2024-01-18	62.07	64.28	62.07	63.82	72785
2024-01-19	64.42	65.00	62.74	64.98	75993
2024-01-22	65.52	67.40	65.41	67.18	115937
2024-01-23	67.69	68.99	67.22	68.23	101677
2024-01-24	69.00	69.48	66.20	66.63	73520
2024-01-25	67.98	67.98	66.21	66.85	63445
2024-01-26	66.86	67.00	65.48	66.22	74483
2024-01-29	66.98	67.30	65.68	67.13	57679
2024-01-30	67.64	69.21	67.00	68.89	89715
2024-01-31	68.53	69.00	66.85	66.86	95648
2024-02-01	67.21	69.53	67.21	68.99	89499
2024-02-02	68.20	68.84	67.52	67.81	58273
2024-02-05	66.74	67.13	65.93	66.55	70914
2024-02-06	66.67	66.93	65.08	66.59	68784
2024-02-07	66.79	67.94	65.91	67.63	82334
2024-02-08	67.63	70.22	67.32	69.84	83180
2024-02-09	70.50	73.23	70.43	72.08	141012
2024-02-12	72.57	74.34	71.74	73.37	135270
2024-02-13	71.88	71.88	68.38	68.78	117613
2024-02-14	69.62	73.45	69.62	72.77	116503
2024-02-15	73.00	74.75	71.87	74.13	114677
2024-02-16	73.96	74.38	72.96	73.91	92135
2024-02-20	72.89	72.89	69.40	70.50	94468
2024-02-21	69.83	70.28	68.83	70.11	75933
2024-02-22	52.67	53.83	45.75	50.02	1190545
2024-02-23	51.33	53.53	49.74	50.25	320002
2024-02-26	50.01	52.98	49.45	52.75	196834
2024-02-27	53.05	53.47	50.60	51.25	170278
2024-02-28	50.55	51.42	50.29	50.32	143497
2024-02-29	51.07	52.27	50.31	51.97	225667
2024-03-01	52.18	54.46	51.61	53.80	165366
2024-03-04	54.44	56.34	54.30	55.35	184281
2024-03-05	54.83	56.37	54.82	55.35	122485
2024-03-06	55.60	56.80	54.76	55.92	105036
2024-03-07	56.53	57.75	56.49	57.32	104142
2024-03-08	58.11	58.51	56.22	56.83	115975
2024-03-11	56.44	56.44	55.67	55.99	95446
2024-03-12	55.58	56.15	55.20	55.88	96725
2024-03-13	55.91	56.86	55.27	56.44	94786
2024-03-14	56.12	57.09	55.37	56.19	95903
2024-03-15	55.51	56.31	55.20	55.84	137518
2024-03-18	55.54	55.98	54.67	55.01	93105
2024-03-19	54.38	56.20	54.14	55.83	87744
2024-03-20	55.42	57.93	55.42	57.93	80277
2024-03-21	58.50	59.75	58.13	59.01	137853
2024-03-22	56.91	58.75	56.71	58.42	142443
2024-03-25	59.76	59.76	57.84	58.71	131017
2024-03-26	59.34	59.55	57.67	58.09	151047
2024-03-27	58.43	59.41	57.97	59.41	132461
2024-03-28	59.20	60.43	58.44	60.31	376699
2024-04-01	60.43	61.51	59.71	60.45	245419
2024-04-02	59.38	60.67	58.85	60.62	117008
2024-04-03	60.02	61.53	60.02	61.18	75154
2024-04-04	61.74	62.79	60.85	61.00	126538
2024-04-05	60.82	61.89	60.82	61.70	61416
2024-04-08	61.80	62.07	61.25	61.85	80486
2024-04-09	62.30	62.30	60.58	61.25	70254
2024-04-10	59.53	60.37	58.41	58.99	92233
2024-04-11	59.41	59.41	58.31	59.02	85314
2024-04-12	58.83	59.48	57.93	58.54	65534
2024-04-15	58.79	59.11	58.11	58.39	60566
2024-04-16	57.86	58.71	57.50	58.28	50276
2024-04-17	58.79	58.83	56.82	56.82	65042
2024-04-18	56.83	57.30	55.94	56.03	55222
2024-04-19	55.70	57.30	53.74	56.57	72728
2024-04-22	56.74	57.66	56.02	57.05	49758
2024-04-23	57.17	59.31	57.17	59.06	84581
2024-04-24	59.09	61.00	59.09	60.70	98131
2024-04-25	59.67	61.36	57.49	60.78	124169
2024-04-26	58.61	61.12	57.00	57.91	276978
2024-04-29	57.76	59.82	57.12	59.26	74638
2024-04-30	58.96	59.25	58.50	58.72	91844
2024-05-01	58.73	60.15	58.24	58.49	91930
2024-05-02	57.95	58.63	57.20	58.57	72373
2024-05-03	58.84	59.34	57.73	58.04	89166
2024-05-06	58.21	59.25	58.21	59.21	85992
2024-05-07	59.48	61.17	59.40	61.00	84669
2024-05-08	60.27	62.24	60.27	61.89	71319
2024-05-09	62.10	62.42	60.14	62.42	55981
2024-05-10	62.61	62.93	61.68	62.08	94823
2024-05-13	62.49	62.49	61.92	61.97	40490
2024-05-14	62.54	63.25	62.32	63.07	73454
2024-05-15	63.90	66.42	63.80	66.39	119475
2024-05-16	66.09	67.05	65.27	66.29	116618
2024-05-17	66.67	67.39	64.32	65.11	92020
2024-05-20	64.93	67.39	64.64	66.54	70189
2024-05-21	65.89	67.23	65.89	66.31	78884
2024-05-22	66.42	68.49	65.93	67.40	119549
2024-05-23	67.73	68.30	66.83	67.55	93322
2024-05-24	67.79	69.20	67.60	68.72	83284
2024-05-28	68.85	69.59	68.10	68.70	75919
2024-05-29	67.85	68.98	67.76	67.83	82374
2024-05-30	67.85	69.64	67.80	68.86	91974
2024-05-31	69.00	69.18	67.99	68.20	373034
2024-06-03	69.51	69.72	67.50	68.09	73090
2024-06-04	67.50	67.50	64.23	64.49	56581
2024-06-05	65.41	66.37	65.03	65.89	51250
2024-06-06	65.29	65.68	64.62	65.67	54392
2024-06-07	65.13	65.48	64.69	65.14	36216
2024-06-10	63.82	65.78	63.56	65.10	63932
2024-06-11	64.62	65.74	64.12	65.00	36838
2024-06-12	66.57	67.86	66.22	67.43	60468
2024-06-13	67.43	67.43	66.08	66.72	38852
2024-06-14	66.04	66.44	65.16	65.78	40125
2024-06-17	65.86	66.90	65.26	66.42	48510
2024-06-18	66.64	66.64	65.12	65.44	52544
2024-06-20	65.46	65.60	63.32	63.46	52081
2024-06-21	63.28	64.05	62.43	63.38	80885
2024-06-24	63.23	64.87	63.20	63.96	82633
2024-06-25	63.79	64.14	62.97	63.95	56675
2024-06-26	63.96	64.49	62.45	64.14	71701
2024-06-27	64.55	65.00	63.65	64.31	72094
2024-06-28	64.42	65.95	63.40	65.24	365611
2024-07-01	65.17	65.70	63.21	64.97	74118
2024-07-02	65.09	65.98	65.09	65.19	52736
2024-07-03	65.52	66.04	64.77	65.56	29285
2024-07-05	65.32	65.34	63.43	63.58	42631
2024-07-08	64.34	65.73	64.01	65.44	33285
2024-07-09	65.58	65.89	64.71	65.16	43613
2024-07-10	65.59	66.95	64.06	66.83	76887
2024-07-11	68.16	69.21	67.89	69.04	115002
2024-07-12	69.39	70.81	68.68	68.90	70066
2024-07-15	69.54	70.53	68.46	69.77	78706
2024-07-16	70.66	72.56	70.49	72.20	105675
2024-07-17	71.40	71.40	68.99	69.45	77888
2024-07-18	69.54	70.32	67.81	68.84	41078
2024-07-19	68.96	68.96	66.29	66.51	93873
2024-07-22	66.75	69.12	66.22	68.83	52534
2024-07-23	68.44	70.54	67.15	69.49	55125
2024-07-24	68.95	69.20	65.92	66.36	110063
2024-07-25	68.00	73.51	66.02	72.94	277720
2024-07-26	73.75	75.63	73.20	75.05	121638
2024-07-29	75.49	76.09	73.91	74.39	94295
2024-07-30	74.29	74.29	71.04	71.64	93046
2024-07-31	72.87	75.33	72.55	74.27	55351
2024-08-01	74.60	74.60	68.25	69.23	56831
2024-08-02	65.77	65.90	63.56	63.97	77032
2024-08-05	60.00	62.20	59.76	61.07	83584
2024-08-06	61.76	62.79	60.52	61.31	77074
2024-08-07	62.68	63.95	61.25	61.33	82805
2024-08-08	62.69	63.41	62.06	62.71	51683
2024-08-09	62.77	62.77	61.57	62.04	37237
2024-08-12	62.45	62.45	60.94	61.76	38935
2024-08-13	62.73	63.83	62.18	63.77	60638
2024-08-14	63.35	63.49	62.10	62.62	35994
2024-08-15	64.62	65.40	63.97	65.00	47401
2024-08-16	64.54	64.80	63.61	63.99	72976
2024-08-19	64.23	65.24	63.87	65.09	36573
2024-08-20	64.28	65.00	63.28	64.36	43664
2024-08-21	65.05	65.65	63.95	65.61	38065
2024-08-22	66.06	66.06	64.28	64.46	39564
2024-08-23	65.16	67.25	65.16	66.28	78824
2024-08-26	67.00	67.20	65.51	65.69	40072
2024-08-27	65.36	65.99	63.92	65.61	43502
2024-08-28	65.54	65.86	64.44	64.87	34872
2024-08-29	65.53	66.75	65.07	66.40	45467
2024-08-30	67.19	68.08	66.12	67.83	99691
2024-09-03	67.25	67.68	64.29	64.67	69889
2024-09-04	64.23	65.06	63.50	64.79	36894
2024-09-05	66.04	66.04	63.67	65.21	49587
2024-09-06	65.35	65.35	62.82	63.32	35948
2024-09-09	63.47	65.17	63.25	63.97	41968
2024-09-10	64.20	65.76	64.01	65.62	72212
2024-09-11	65.08	66.31	63.69	66.06	39590
2024-09-12	66.46	67.35	65.83	66.78	31393
2024-09-13	67.69	69.39	66.89	69.30	48708
2024-09-16	69.15	69.78	68.58	69.15	39131
2024-09-17	69.81	70.31	68.72	68.93	74037
2024-09-18	68.92	70.92	68.30	69.47	41901
2024-09-19	72.91	81.15	72.52	80.93	222978
2024-09-20	79.99	82.00	78.91	79.79	240588
2024-09-23	80.44	80.87	77.81	78.66	85677
2024-09-24	78.92	79.44	77.65	78.47	48848
2024-09-25	78.26	78.26	76.54	77.32	54365
2024-09-26	78.79	79.64	77.82	78.77	51443
2024-09-27	79.12	79.35	76.80	77.47	81122
2024-09-30	77.17	78.64	77.09	78.51	48660
2024-10-01	78.82	81.64	77.71	80.50	107087
2024-10-02	80.26	81.88	79.87	80.21	45284
2024-10-03	80.23	81.88	79.67	80.47	82491
2024-10-04	81.40	81.40	79.86	80.70	43290
2024-10-07	80.70	81.10	78.64	79.51	102701
2024-10-08	80.04	81.02	80.00	80.86	36324
2024-10-09	80.94	82.00	80.46	81.44	42444
2024-10-10	80.31	81.61	79.51	80.87	51696
2024-10-11	80.87	83.63	80.87	83.29	56909
2024-10-14	84.07	85.08	83.66	84.79	57263
2024-10-15	84.79	85.13	83.59	83.68	107707
2024-10-16	84.61	85.32	84.09	85.00	54774
2024-10-17	85.25	85.91	84.04	84.66	75332
2024-10-18	84.85	84.85	82.87	83.56	51396
2024-10-21	83.58	83.86	82.25	83.55	72499
2024-10-22	83.10	83.77	81.22	81.22	58578
2024-10-23	80.40	82.10	78.77	78.90	118348
2024-10-24	81.00	82.47	75.19	78.52	156301
2024-10-25	78.74	79.60	78.06	78.54	61764
2024-10-28	79.59	79.59	76.89	77.02	63094
2024-10-29	76.19	77.99	76.19	77.43	66088
2024-10-30	76.94	78.24	76.19	76.90	71864
2024-10-31	76.70	76.70	74.93	75.42	146669
2024-11-01	75.68	77.00	73.62	74.15	122695
2024-11-04	73.76	75.31	73.50	73.80	84660
2024-11-05	73.79	75.35	73.63	74.75	55477
2024-11-06	79.60	82.95	78.73	81.60	138987
2024-11-07	81.60	82.09	80.53	80.63	50469
2024-11-08	80.93	82.40	80.43	81.78	38423
2024-11-11	82.47	82.47	80.68	81.95	46189
2024-11-12	81.75	82.14	79.53	79.86	49599
2024-11-13	80.58	80.58	76.35	76.48	51713
2024-11-14	77.07	77.21	74.86	76.17	49343
2024-11-15	76.32	76.32	74.16	74.56	53201
2024-11-18	74.56	75.68	72.63	72.79	77139
2024-11-19	72.00	73.86	71.00	73.77	72540
2024-11-20	73.50	75.33	73.31	75.33	69679
2024-11-21	75.56	77.72	74.85	77.15	59970
2024-11-22	77.78	79.86	77.48	79.41	68131
2024-11-25	79.77	82.20	79.50	80.75	59114
2024-11-26	80.28	80.43	78.83	79.70	67098
2024-11-27	79.63	79.96	78.39	78.95	61031
2024-11-29	79.69	80.82	79.34	80.18	29429
2024-12-02	80.48	82.53	79.34	82.35	45059
2024-12-03	82.33	84.44	80.75	84.44	60783
2024-12-04	85.00	86.71	83.44	84.87	82919
2024-12-05	84.51	84.51	83.00	83.95	48875
2024-12-06	84.28	84.97	82.90	83.97	55584
2024-12-09	84.89	84.89	83.12	84.04	26944
2024-12-10	83.59	85.27	82.10	84.12	52189
2024-12-11	85.31	85.31	83.19	83.56	57931
2024-12-12	82.97	84.17	82.31	83.73	40050
2024-12-13	83.38	86.50	81.65	85.51	80764
2024-12-16	85.99	87.87	84.51	87.33	86826
2024-12-17	87.39	91.50	86.97	91.36	106182
2024-12-18	91.98	92.61	83.00	84.23	105807
2024-12-19	84.92	85.68	83.42	83.88	96924
2024-12-20	82.21	85.32	80.44	83.78	99279
2024-12-23	83.69	84.00	81.74	82.21	58218
2024-12-24	82.42	83.77	82.00	83.68	16677
2024-12-26	83.60	84.53	83.35	84.41	35320
2024-12-27	84.26	84.26	80.74	81.45	54062
2024-12-30	80.39	82.79	79.04	81.92	69819
2024-12-31	82.37	83.98	81.93	82.47	50416
2025-01-02	82.38	83.23	78.41	81.03	87296
2025-01-03	81.08	81.81	80.36	81.17	33705
2025-01-06	81.75	83.84	80.66	80.74	38618
2025-01-07	80.51	80.99	78.28	78.67	109691
2025-01-08	78.01	80.21	77.34	79.77	129984
2025-01-10	77.70	78.99	76.32	77.34	66472
2025-01-13	76.37	76.96	75.40	76.59	43948
2025-01-14	77.77	78.99	76.61	78.23	47063
2025-01-15	80.58	80.80	78.64	80.14	81291
2025-01-16	80.00	80.65	79.54	79.72	49901
2025-01-17	80.92	80.92	78.81	79.99	55633
2025-01-21	80.44	83.58	80.04	82.43	96468
2025-01-22	82.81	84.55	81.95	82.23	60913
2025-01-23	81.60	81.68	80.47	80.91	58921
2025-01-24	80.30	81.68	79.95	81.22	145552
2025-01-27	79.34	81.36	78.81	80.90	119414
2025-01-28	80.58	84.12	80.58	83.00	103261
2025-01-29	82.83	85.10	80.98	83.25	135164
2025-01-30	84.50	85.72	82.67	82.87	102387
2025-01-31	83.55	85.89	80.85	81.10	101579
2025-02-03	78.99	79.89	77.20	78.18	91463
2025-02-04	79.00	80.93	76.90	80.25	86988
2025-02-05	80.60	81.66	79.47	80.15	81224
2025-02-06	80.20	81.52	80.20	81.16	70388
2025-02-07	81.08	81.86	79.75	80.87	70882
2025-02-10	81.72	83.17	81.45	82.32	61437
2025-02-11	81.30	82.34	80.92	81.34	47971
2025-02-12	80.50	81.69	80.50	81.01	78903
2025-02-13	81.30	82.99	80.27	82.93	85949
2025-02-14	83.05	83.85	81.81	82.32	66087
2025-02-18	82.60	82.81	81.56	82.11	136496
2025-02-19	86.19	88.65	80.29	81.53	212229
2025-02-20	82.71	84.85	81.04	84.51	124720
2025-02-21	85.32	90.00	84.33	86.07	126449
2025-02-24	86.13	87.78	84.67	84.68	87008
2025-02-25	84.92	84.92	82.47	82.99	89131
2025-02-26	83.19	85.10	82.52	83.34	58569
2025-02-27	83.18	83.70	82.00	82.11	70960
2025-02-28	82.30	84.06	82.00	83.91	90047
2025-03-03	84.21	84.51	81.84	82.44	150824
2025-03-04	81.31	82.90	78.66	80.38	144003
2025-03-05	80.26	81.21	79.62	80.00	91782
2025-03-06	79.31	82.26	77.87	79.26	98298
2025-03-07	79.12	80.82	77.98	80.80	83232
2025-03-10	79.88	79.91	77.82	78.70	105290
2025-03-11	79.34	80.11	75.72	77.09	82865
2025-03-12	77.68	78.99	76.67	76.80	89823
2025-03-13	77.17	78.70	73.20	74.32	66984
2025-03-14	73.94	77.77	73.94	76.39	60877
2025-03-17	76.39	76.84	74.97	75.23	79604
2025-03-18	74.66	75.00	73.91	74.17	65363
2025-03-19	73.85	77.20	73.85	77.08	101132
2025-03-20	76.29	77.10	74.89	74.92	64948
2025-03-21	74.20	74.21	72.36	73.55	122454
2025-03-24	74.81	77.52	74.35	77.17	105706
2025-03-25	77.65	78.70	76.12	77.45	82529
2025-03-26	77.60	78.62	75.86	77.37	55640
2025-03-27	78.18	78.18	76.50	77.30	76600
2025-03-28	77.24	77.24	73.53	74.20	92954
2025-03-31	72.90	75.30	71.97	74.86	89322
2025-04-01	74.55	75.20	73.25	73.83	89960
2025-04-02	73.00	76.72	73.00	75.97	84998
2025-04-03	72.26	73.59	64.45	64.63	103881
2025-04-04	62.16	62.23	58.04	60.82	160898
2025-04-07	58.37	64.72	58.00	63.83	139445
2025-04-08	66.19	67.31	61.07	62.51	140958
2025-04-09	61.37	72.64	60.97	71.53	135430
2025-04-10	69.24	69.24	64.87	66.77	96684
2025-04-11	66.53	69.49	64.07	69.10	83902
2025-04-14	70.84	71.29	68.83	70.35	75926
2025-04-15	70.10	70.48	68.49	69.36	45017
2025-04-16	68.21	69.36	67.56	69.05	78697
2025-04-17	68.16	70.94	68.16	70.22	60098
2025-04-21	68.94	70.11	66.40	66.76	109179
2025-04-22	67.91	68.00	65.11	65.73	134498
2025-04-23	68.27	70.92	67.37	67.94	122102
2025-04-24	68.55	70.51	67.77	70.16	139869
2025-04-25	67.66	72.16	64.00	71.21	149612
2025-04-28	71.14	71.20	68.15	68.36	93173
2025-04-29	68.02	69.19	66.68	68.28	72042
2025-04-30	66.83	67.00	65.02	65.77	110487
2025-05-01	66.39	68.83	65.90	67.06	82924
2025-05-02	67.66	70.82	67.09	68.61	52224
2025-05-05	68.27	70.08	67.96	68.96	73938
2025-05-06	67.81	70.18	67.50	69.81	65671
2025-05-07	70.00	70.36	68.05	70.22	130702
2025-05-08	71.00	74.29	70.66	73.80	88223
2025-05-09	73.50	74.00	70.75	72.70	74373
2025-05-12	76.63	79.32	75.84	78.29	126213
2025-05-13	76.66	80.30	75.75	80.28	101084
2025-05-14	80.03	80.90	77.96	77.96	61377
2025-05-15	77.88	78.90	76.57	77.69	74592
2025-05-16	77.39	78.86	75.89	76.19	89143
2025-05-19	74.94	76.63	74.93	75.52	43034
2025-05-20	74.77	76.34	74.77	74.96	29180
2025-05-21	73.85	75.06	72.75	73.33	41511
2025-05-22	72.43	74.27	71.46	72.53	58734
2025-05-23	70.93	72.63	69.00	72.48	46842
2025-05-27	73.80	74.61	73.01	73.91	51369
2025-05-28	73.56	74.55	72.00	72.42	69681
2025-05-29	73.64	74.03	71.75	73.55	168930
2025-05-30	72.82	74.32	71.79	73.80	132034
2025-06-02	73.80	73.80	70.87	71.45	124529
2025-06-03	71.90	74.41	71.12	73.23	67978
2025-06-04	72.94	74.60	72.13	73.71	166927
2025-06-05	73.50	74.42	71.44	74.11	144856
2025-06-06	75.37	76.98	75.34	76.68	106308
2025-06-09	77.40	78.45	74.61	77.71	181015
2025-06-10	79.21	80.11	78.35	79.57	141302
2025-06-11	79.63	83.98	79.60	83.05	219552
2025-06-12	82.17	86.66	82.17	86.40	154474
2025-06-13	84.88	86.27	83.93	86.16	269397
2025-06-16	86.98	89.08	86.10	88.72	148769
2025-06-17	88.18	91.61	85.18	87.35	216120
2025-06-18	87.57	90.33	86.99	89.16	98603
2025-06-20	90.43	91.17	87.73	90.51	239248
2025-06-23	89.62	93.41	89.59	93.31	163925
2025-06-24	93.85	95.00	90.57	92.48	154541
2025-06-25	92.71	92.71	90.52	91.58	136728
2025-06-26	91.72	94.06	90.75	93.87	140473
2025-06-27	94.47	96.32	92.30	96.08	334476
2025-06-30	97.14	98.55	96.08	97.69	211791
2025-07-01	97.24	98.33	95.51	95.52	260766
2025-07-02	96.13	99.73	95.52	98.83	161564
2025-07-03	99.35	100.52	98.02	100.10	105544
2025-07-07	99.26	100.56	97.15	99.27	197883
2025-07-08	100.16	101.45	99.97	101.20	245851
2025-07-09	101.21	102.77	100.81	102.24	100910
2025-07-10	102.23	103.72	100.96	102.30	112973
2025-07-11	101.49	102.95	100.72	101.14	117297
2025-07-14	100.69	101.95	99.04	101.66	103088
2025-07-15	102.72	103.84	98.16	98.24	131954
2025-07-16	98.25	99.26	95.45	98.77	154369
2025-07-17	98.93	105.35	98.90	101.32	199916
2025-07-18	102.45	103.57	99.88	101.69	79930
2025-07-21	101.70	104.68	101.70	103.72	149414
2025-07-22	103.58	106.93	102.69	106.00	153907
2025-07-23	106.83	108.49	106.34	107.07	177863
2025-07-24	106.50	107.38	102.98	102.98	172727
2025-07-25	107.70	122.70	107.70	119.84	365107
2025-07-28	120.29	127.65	118.08	126.75	312426
2025-07-29	128.00	130.50	124.90	130.49	242143
2025-07-30	130.70	131.68	124.63	125.91	186454
2025-07-31	127.07	131.10	126.00	130.04	210792
2025-08-01	126.03	128.73	123.14	127.50	201469
2025-08-04	127.88	132.47	126.35	131.51	221804
2025-08-05	132.37	134.74	129.70	131.71	179807
2025-08-06	131.58	132.40	129.59	131.10	65798
2025-08-07	132.93	134.45	131.91	132.61	100299
2025-08-08	133.83	136.10	132.58	132.58	156473
2025-08-11	132.34	133.04	127.01	128.22	147771
2025-08-12	129.51	135.27	126.05	134.66	196652
2025-08-13	135.50	136.56	133.38	134.58	131187
2025-08-14	133.07	133.40	130.07	132.13	132547
2025-08-15	132.68	132.75	130.58	131.03	151733
2025-08-18	131.49	132.85	127.98	131.57	91829
2025-08-19	131.25	131.36	127.60	127.80	92490
2025-08-20	127.04	128.78	124.42	128.41	91074
2025-08-21	128.55	129.84	127.98	128.91	79205
2025-08-22	130.10	134.42	129.12	132.60	183845
2025-08-25	132.90	137.37	131.97	137.03	214240
2025-08-26	137.03	140.25	136.44	139.31	150055
2025-08-27	138.93	141.80	138.75	140.42	181747
2025-08-28	141.16	141.72	135.90	136.29	93132
2025-08-29	136.97	137.00	133.74	134.56	90506
2025-09-02	131.77	136.62	130.13	135.97	92508
2025-09-03	137.00	138.75	136.55	138.07	164175
2025-09-04	138.20	143.50	138.20	143.06	142826
2025-09-05	144.22	145.79	140.61	143.88	171971
2025-09-08	144.92	145.74	141.23	141.51	71632
2025-09-09	140.37	144.11	138.85	143.15	74586
2025-09-10	142.87	146.00	142.87	145.68	84737
2025-09-11	146.79	150.67	146.13	148.32	134965
2025-09-12	147.50	148.70	141.20	141.73	62130

Explore More About BELFB

Coins representing dividend payouts and trends

BELFB Dividend History

Discover Bel Fuse Inc'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

BELFB Stock Split History

Discover Bel Fuse Inc'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

BELFB Historical Prices

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

Web Analytics