BUSE Historical Prices

Summary

Key Stock Metrics

18.40

(April 7, 2025)

52-Week Low

28.97

(July 25, 2024)

52-Week High

72.21

(December 5, 2006)

All-Time High

23.52

(July 1, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1998-10-06	37.00	38.00	37.00	38.00	250
1998-10-07	38.00	38.00	38.00	38.00	750
1998-10-09	38.00	38.00	37.00	37.00	2600
1998-10-12	38.25	38.25	38.00	38.00	1950
1998-10-13	38.50	38.50	38.50	38.50	300
1998-10-14	37.00	37.00	37.00	37.00	50
1998-10-16	38.00	38.25	38.00	38.00	300
1998-10-19	38.00	38.00	38.00	38.00	50
1998-10-20	37.50	38.00	36.50	38.00	400
1998-10-22	38.00	38.00	36.75	36.75	700
1998-10-23	36.50	38.00	36.50	38.00	1400
1998-10-26	36.75	37.50	36.75	37.50	750
1998-10-29	38.00	38.00	37.50	37.50	14699
1998-10-30	37.50	37.50	36.00	36.00	900
1998-11-02	37.50	37.50	37.50	37.50	350
1998-11-03	37.50	37.50	36.00	36.00	1650
1998-11-04	38.00	38.00	37.50	37.50	2200
1998-11-05	37.50	37.50	37.50	37.50	1500
1998-11-06	37.25	37.25	37.25	37.25	100
1998-11-09	37.25	37.25	37.25	37.25	100
1998-11-11	37.25	37.25	37.25	37.25	100
1998-11-12	36.50	36.50	36.50	36.50	550
1998-11-16	37.25	37.25	37.25	37.25	150
1998-11-17	37.25	37.25	36.25	36.25	700
1998-11-19	37.00	37.00	37.00	37.00	50
1998-11-23	37.00	37.00	37.00	37.00	300
1998-11-24	36.50	36.50	36.25	36.25	150
1998-11-25	37.00	37.00	37.00	37.00	2550
1998-11-30	37.50	37.50	37.50	37.50	700
1998-12-01	37.50	37.50	37.50	37.50	150
1998-12-03	37.25	37.50	37.25	37.50	500
1998-12-04	36.00	36.00	36.00	36.00	1650
1998-12-08	37.00	37.00	37.00	37.00	250
1998-12-11	37.00	37.00	36.50	36.50	650
1998-12-15	36.38	36.38	36.38	36.38	350
1998-12-16	36.00	36.00	36.00	36.00	100
1998-12-17	36.00	36.50	36.00	36.50	2950
1998-12-21	36.00	36.00	36.00	36.00	2450
1998-12-22	36.50	36.50	36.25	36.25	550
1998-12-23	36.00	36.00	36.00	36.00	150
1998-12-24	36.50	36.50	36.50	36.50	50
1998-12-28	36.75	36.75	36.00	36.00	4299
1998-12-29	36.75	36.75	36.75	36.75	100
1998-12-30	36.75	36.75	36.25	36.25	300
1998-12-31	36.25	37.00	36.25	36.50	700
1999-01-04	38.00	38.00	36.75	36.75	150
1999-01-05	37.00	37.00	37.00	37.00	3300
1999-01-06	37.50	37.50	37.50	37.50	50
1999-01-07	38.00	39.00	37.50	37.50	1450
1999-01-11	38.00	38.00	38.00	38.00	500
1999-01-12	37.00	37.00	37.00	37.00	150
1999-01-14	36.50	36.50	36.00	36.00	650
1999-01-15	36.00	36.75	36.00	36.75	150
1999-01-19	37.50	37.50	36.50	36.50	350
1999-01-20	36.00	36.00	36.00	36.00	500
1999-01-21	37.50	37.50	37.50	37.50	550
1999-01-22	37.00	37.75	37.00	37.75	1700
1999-01-25	37.50	37.50	36.50	36.50	1050
1999-01-26	37.25	37.25	36.50	36.50	400
1999-01-27	37.25	37.25	37.25	37.25	50
1999-01-28	37.25	37.25	37.25	37.25	300
1999-01-29	37.50	37.50	37.50	37.50	750
1999-02-01	37.50	37.50	37.25	37.25	1400
1999-02-02	37.25	37.50	37.25	37.50	850
1999-02-03	37.50	37.50	37.50	37.50	50
1999-02-04	36.75	37.50	36.75	37.00	1300
1999-02-05	37.00	37.25	37.00	37.25	6549
1999-02-08	37.25	37.63	37.25	37.63	1650
1999-02-10	37.25	37.25	36.75	36.75	800
1999-02-11	37.63	37.63	37.25	37.25	450
1999-02-12	36.75	36.75	36.75	36.75	200
1999-02-17	36.25	36.25	36.25	36.25	500
1999-02-18	36.75	36.75	36.00	36.00	1550
1999-02-19	36.75	36.75	36.25	36.25	900
1999-02-22	36.00	36.00	35.50	36.00	1850
1999-02-23	37.75	37.75	37.13	37.13	150
1999-02-24	37.00	37.00	37.00	37.00	500
1999-02-25	37.00	37.00	37.00	37.00	1400
1999-02-26	37.50	37.50	37.50	37.50	150
1999-03-01	37.75	37.75	37.00	37.00	200
1999-03-02	36.75	37.13	36.75	37.13	750
1999-03-03	37.50	37.50	37.50	37.50	600
1999-03-05	36.75	37.00	36.75	37.00	800
1999-03-08	37.00	37.00	37.00	37.00	1400
1999-03-09	37.38	37.50	36.25	36.25	3050
1999-03-10	37.13	37.50	37.00	37.50	4849
1999-03-11	37.50	37.50	37.50	37.50	800
1999-03-12	37.00	37.50	37.00	37.50	350
1999-03-15	37.50	37.50	37.50	37.50	250
1999-03-16	37.25	37.88	37.25	37.88	400
1999-03-18	37.50	37.50	37.50	37.50	300
1999-03-19	37.88	37.88	37.88	37.88	50
1999-03-22	37.88	37.88	37.88	37.88	50
1999-03-23	37.88	37.88	37.50	37.50	850
1999-03-24	37.50	37.50	37.50	37.50	150
1999-03-25	37.50	37.88	37.50	37.88	1200
1999-03-29	37.88	37.88	37.88	37.88	500
1999-03-30	37.75	37.75	37.75	37.75	1150
1999-03-31	37.50	38.00	37.50	38.00	2050
1999-04-05	37.88	38.00	37.88	38.00	3499
1999-04-06	37.50	37.75	37.50	37.50	3999
1999-04-07	37.88	38.00	37.88	37.88	250
1999-04-08	37.50	37.50	37.25	37.25	1100
1999-04-09	37.75	37.75	37.75	37.75	1800
1999-04-12	37.25	37.25	37.25	37.25	400
1999-04-14	37.50	38.75	37.50	37.63	18099
1999-04-15	37.88	37.88	37.00	37.50	2700
1999-04-19	37.00	37.13	37.00	37.00	12199
1999-04-20	37.25	37.50	36.75	37.25	17549
1999-04-21	37.75	37.75	37.50	37.50	4499
1999-04-22	38.00	38.00	38.00	38.00	350
1999-04-23	38.00	38.00	37.88	37.88	20149
1999-04-26	38.13	38.13	37.50	37.50	450
1999-04-27	37.50	38.00	37.38	38.00	800
1999-04-29	37.88	37.88	37.88	37.88	100
1999-04-30	38.13	38.13	38.13	38.13	150
1999-05-03	38.13	38.13	37.50	37.50	7099
1999-05-04	37.94	38.13	37.94	38.00	1500
1999-05-05	38.25	38.25	38.25	38.25	100
1999-05-06	38.25	38.25	38.25	38.25	800
1999-05-07	37.50	38.25	37.50	38.25	250
1999-05-10	38.50	38.50	38.50	38.50	50
1999-05-11	38.50	38.50	37.75	38.38	3599
1999-05-12	38.50	39.00	38.50	39.00	2200
1999-05-13	39.00	40.00	39.00	40.00	2250
1999-05-14	38.50	41.00	38.50	39.00	3250
1999-05-17	39.00	39.13	38.88	38.88	900
1999-05-18	39.75	39.75	39.00	39.00	250
1999-05-19	41.00	41.00	39.00	39.88	3449
1999-05-24	40.00	40.13	40.00	40.00	1250
1999-05-25	40.25	40.50	40.25	40.50	1250
1999-05-26	40.50	41.00	40.50	41.00	100
1999-05-27	40.25	40.50	39.75	40.50	200
1999-05-28	40.75	42.00	40.75	42.00	550
1999-06-01	42.00	45.00	42.00	45.00	1650
1999-06-02	43.50	45.13	43.50	44.00	1700
1999-06-03	42.13	45.00	42.00	42.00	3899
1999-06-04	42.13	44.00	42.13	43.50	1200
1999-06-07	43.25	44.00	43.25	44.00	1100
1999-06-08	44.00	44.00	43.00	43.00	500
1999-06-09	43.00	44.00	43.00	44.00	3000
1999-06-10	45.00	48.25	45.00	47.75	2350
1999-06-11	47.50	50.00	47.25	50.00	7249
1999-06-14	50.00	50.00	47.25	49.13	1700
1999-06-15	47.25	49.50	47.25	49.50	1900
1999-06-16	49.50	49.50	48.00	49.50	3549
1999-06-17	48.50	48.75	48.50	48.75	1900
1999-06-18	48.75	49.00	48.75	49.00	1550
1999-06-21	49.00	49.00	48.50	48.50	1500
1999-06-22	49.00	49.00	47.88	47.88	4999
1999-06-23	47.60	48.25	46.00	48.25	8599
1999-06-24	47.38	48.13	47.38	48.13	1550
1999-06-25	48.00	48.50	47.25	48.00	7149
1999-06-28	47.88	48.13	47.75	47.88	11799
1999-06-29	48.00	49.38	48.00	49.38	7749
1999-06-30	49.38	53.50	47.00	51.75	65896
1999-07-01	51.75	51.75	42.50	43.50	5099
1999-07-02	42.75	45.25	42.75	44.88	2200
1999-07-06	44.75	48.00	43.75	48.00	4449
1999-07-07	46.00	50.75	46.00	49.63	8249
1999-07-08	49.25	50.00	49.00	50.00	6299
1999-07-09	48.50	49.00	46.00	46.00	1300
1999-07-12	47.00	50.00	47.00	48.75	6399
1999-07-13	48.75	49.50	44.00	47.00	5599
1999-07-14	46.50	46.50	46.25	46.25	800
1999-07-15	46.25	46.25	46.00	46.25	2350
1999-07-16	46.00	47.50	46.00	46.88	3050
1999-07-19	46.75	48.00	46.25	47.25	20049
1999-07-20	47.38	47.38	45.75	46.63	1400
1999-07-21	46.38	47.00	46.38	47.00	1700
1999-07-22	46.50	47.00	45.75	46.38	2400
1999-07-23	46.75	47.25	46.50	46.63	1950
1999-07-26	47.13	47.13	46.50	47.13	1650
1999-07-27	47.13	47.13	45.75	45.75	1550
1999-07-28	46.00	46.00	45.50	46.00	900
1999-07-29	45.56	46.00	45.56	45.56	150
1999-07-30	44.88	44.88	44.88	44.88	50
1999-08-02	46.00	46.75	45.88	46.75	1300
1999-08-03	45.00	45.75	44.50	45.75	2750
1999-08-04	45.25	45.25	42.75	45.25	1650
1999-08-05	45.25	45.25	44.00	45.25	1300
1999-08-06	43.00	43.00	43.00	43.00	150
1999-08-09	45.25	45.25	44.00	44.00	1050
1999-08-10	44.13	45.25	44.13	45.25	800
1999-08-11	44.75	45.25	44.75	45.25	250
1999-08-12	44.94	45.00	44.50	44.50	1050
1999-08-13	43.25	43.50	43.13	43.50	1500
1999-08-16	44.00	45.25	42.50	45.25	2600
1999-08-17	45.00	45.00	42.50	43.25	900
1999-08-18	43.50	44.00	43.50	44.00	850
1999-08-19	43.75	44.00	43.75	44.00	5299
1999-08-20	43.63	43.75	43.00	43.00	30698
1999-08-23	43.75	43.75	43.75	43.75	50
1999-08-24	44.00	44.00	43.75	43.75	1350
1999-08-25	42.75	43.00	42.75	43.00	150
1999-08-26	43.00	43.00	43.00	43.00	100
1999-08-27	43.25	43.25	43.25	43.25	200
1999-08-30	43.00	43.00	42.75	42.75	1050
1999-08-31	42.50	42.50	42.38	42.38	800
1999-09-01	42.50	42.50	42.50	42.50	100
1999-09-02	42.50	42.50	42.50	42.50	100
1999-09-03	42.50	42.50	42.25	42.25	600
1999-09-07	42.25	42.50	42.25	42.50	700
1999-09-08	42.50	42.50	42.50	42.50	450
1999-09-09	42.25	42.50	42.00	42.00	300
1999-09-10	42.50	42.50	42.00	42.00	1300
1999-09-13	41.50	41.63	40.75	40.75	900
1999-09-15	41.75	41.75	41.75	41.75	400
1999-09-16	40.75	40.75	40.00	40.00	1300
1999-09-17	40.38	40.50	39.50	40.50	1450
1999-09-20	40.50	41.00	40.50	40.75	700
1999-09-21	40.63	40.63	40.50	40.50	100
1999-09-22	40.00	40.50	40.00	40.50	20349
1999-09-23	39.00	40.75	39.00	40.00	1450
1999-09-24	39.50	39.50	39.50	39.50	250
1999-09-28	40.50	40.88	40.50	40.88	800
1999-09-29	40.88	42.75	40.88	42.75	21699
1999-09-30	43.00	53.00	42.88	46.00	77396
1999-10-01	43.75	46.75	43.75	46.25	25298
1999-10-04	45.75	46.00	44.50	45.75	17049
1999-10-05	45.75	45.75	45.75	45.75	1600
1999-10-06	45.25	46.75	44.25	45.50	13949
1999-10-07	44.50	45.00	43.25	45.00	5299
1999-10-08	43.50	44.75	43.00	44.75	1200
1999-10-12	44.50	44.50	43.25	43.25	1350
1999-10-13	43.63	43.63	43.63	43.63	50
1999-10-14	43.63	45.00	43.63	44.50	21149
1999-10-15	44.00	44.00	43.63	43.88	650
1999-10-18	44.13	44.50	43.75	44.50	1600
1999-10-19	44.25	44.25	44.00	44.00	750
1999-10-20	43.50	43.50	43.25	43.25	1200
1999-10-21	44.00	45.50	43.63	44.00	5849
1999-10-22	45.00	45.00	43.25	43.25	2700
1999-10-25	44.00	45.50	42.75	45.50	3250
1999-10-26	43.25	45.50	43.25	45.50	100
1999-10-27	45.50	47.00	45.50	46.00	2250
1999-10-28	47.00	47.38	47.00	47.38	550
1999-10-29	47.38	47.38	47.00	47.00	3000
1999-11-01	47.13	47.75	47.00	47.75	7749
1999-11-02	46.91	47.88	46.00	47.88	700
1999-11-03	47.88	48.25	47.25	48.25	9449
1999-11-04	48.00	48.00	47.13	47.13	450
1999-11-05	48.50	48.50	47.00	48.13	77296
1999-11-08	47.25	47.25	47.25	47.25	50
1999-11-09	48.25	48.25	48.25	48.25	400
1999-11-10	47.25	47.25	47.25	47.25	550
1999-11-11	48.00	48.00	47.25	47.25	200
1999-11-15	47.25	47.50	47.25	47.50	1050
1999-11-16	47.50	47.88	46.75	46.75	950
1999-11-17	46.88	46.88	46.75	46.75	400
1999-11-18	47.38	47.38	47.38	47.38	200
1999-11-19	47.38	47.50	47.25	47.50	1450
1999-11-22	46.13	47.38	46.13	47.38	550
1999-11-23	46.13	46.13	46.00	46.13	11149
1999-11-24	45.75	46.50	45.75	45.75	1100
1999-11-26	45.63	47.13	45.63	47.13	750
1999-11-29	46.00	46.00	45.00	46.00	3000
1999-11-30	46.50	47.00	44.75	44.75	8149
1999-12-01	45.00	46.25	45.00	46.25	350
1999-12-02	46.19	46.19	46.19	46.19	150
1999-12-03	44.63	45.44	44.00	45.00	1750
1999-12-06	45.50	45.50	45.25	45.25	850
1999-12-07	45.00	45.50	44.25	45.50	2200
1999-12-08	46.50	47.00	46.00	46.00	7799
1999-12-09	45.63	46.50	45.38	46.13	3849
1999-12-10	46.13	46.13	45.38	46.00	9099
1999-12-13	45.25	48.13	45.25	47.75	15599
1999-12-14	47.75	47.88	44.75	47.88	12649
1999-12-15	45.00	46.75	44.75	46.75	5449
1999-12-16	46.00	47.00	45.63	46.50	2450
1999-12-17	47.63	47.63	46.00	47.63	7249
1999-12-20	44.00	45.25	42.00	42.00	2450
1999-12-21	42.50	45.50	42.00	44.25	2400
1999-12-22	44.75	44.75	44.25	44.25	500
1999-12-23	44.69	45.88	44.69	44.88	1450
1999-12-27	45.06	45.06	45.06	45.06	50
1999-12-28	44.00	44.25	43.00	43.00	12299
1999-12-29	44.25	44.25	44.00	44.00	350
1999-12-30	45.00	45.00	44.00	44.50	1450
1999-12-31	43.50	48.75	43.00	45.25	18649
2000-01-03	44.75	45.50	44.50	45.25	24748
2000-01-04	46.00	46.00	44.50	44.50	600
2000-01-05	44.13	45.25	43.13	44.00	2550
2000-01-06	44.00	44.13	44.00	44.13	1300
2000-01-07	43.81	44.00	43.00	44.00	800
2000-01-10	45.00	45.00	41.25	44.13	1650
2000-01-11	41.25	44.00	40.50	43.00	2750
2000-01-12	43.00	43.00	43.00	43.00	250
2000-01-13	43.00	43.00	43.00	43.00	2100
2000-01-14	43.00	43.00	43.00	43.00	2850
2000-01-18	44.00	46.00	44.00	46.00	3000
2000-01-19	46.00	46.00	46.00	46.00	450
2000-01-20	44.50	44.75	44.50	44.50	1700
2000-01-21	44.63	44.63	43.25	44.50	3499
2000-01-24	44.50	44.50	44.00	44.00	2850
2000-01-25	44.75	45.38	42.63	42.63	1850
2000-01-26	44.00	44.50	44.00	44.50	2400
2000-01-27	42.13	42.13	42.13	42.13	50
2000-01-28	44.00	44.00	42.25	42.88	1650
2000-01-31	42.13	42.13	42.00	42.00	1300
2000-02-01	42.00	42.00	41.38	41.38	2300
2000-02-02	40.63	40.63	39.50	40.00	1700
2000-02-03	40.00	40.25	40.00	40.25	400
2000-02-04	40.25	41.25	40.25	41.25	400
2000-02-07	39.75	41.00	39.50	41.00	1050
2000-02-08	41.00	41.00	39.75	39.75	1200
2000-02-09	41.25	41.25	39.75	39.75	1850
2000-02-10	40.50	40.50	40.19	40.50	3050
2000-02-11	40.50	40.50	40.50	40.50	2100
2000-02-14	40.00	40.75	40.00	40.75	400
2000-02-15	41.00	41.00	40.13	40.13	700
2000-02-16	40.00	40.75	39.13	39.13	3499
2000-02-17	39.75	39.75	39.00	39.00	850
2000-02-18	40.00	40.00	39.00	39.00	550
2000-02-22	39.00	39.75	38.00	38.75	14049
2000-02-23	38.75	38.75	38.75	38.75	550
2000-02-25	37.75	38.75	37.75	38.50	3899
2000-02-28	38.25	38.25	37.81	37.81	2150
2000-02-29	37.88	37.88	37.88	37.88	150
2000-03-01	38.75	39.50	38.75	39.50	1500
2000-03-02	39.50	40.75	38.50	38.53	3549
2000-03-03	40.25	40.25	40.25	40.25	100
2000-03-06	40.25	40.75	40.25	40.75	350
2000-03-09	39.75	39.75	39.50	39.63	2200
2000-03-10	40.25	40.25	38.88	38.88	100
2000-03-13	40.25	40.25	39.00	39.25	2500
2000-03-14	39.25	39.25	38.75	38.75	1400
2000-03-15	38.25	38.25	37.00	37.00	1750
2000-03-16	37.25	42.75	37.00	42.25	8899
2000-03-17	39.50	40.50	39.50	40.50	1250
2000-03-20	41.00	41.00	41.00	41.00	600
2000-03-22	41.38	41.44	41.38	41.44	650
2000-03-23	40.38	41.50	38.50	41.50	2500
2000-03-24	39.50	39.50	39.50	39.50	100
2000-03-27	40.00	40.00	40.00	40.00	100
2000-03-28	40.00	40.00	40.00	40.00	50
2000-03-29	39.50	39.50	38.50	39.25	1050
2000-03-30	38.50	40.13	38.50	40.13	1100
2000-04-03	38.50	41.75	38.50	41.75	3599
2000-04-04	38.38	38.38	38.38	38.38	250
2000-04-05	41.75	41.75	41.75	41.75	50
2000-04-06	38.75	41.75	38.25	40.00	950
2000-04-07	38.75	38.75	38.75	38.75	950
2000-04-10	39.06	39.06	38.75	38.75	200
2000-04-11	38.25	38.75	38.00	38.75	300
2000-04-12	40.00	40.00	40.00	40.00	350
2000-04-13	37.88	40.00	37.88	40.00	6599
2000-04-14	37.75	40.25	37.75	40.25	2250
2000-04-17	37.75	38.00	37.75	38.00	2050
2000-04-18	39.25	40.75	39.00	40.75	1800
2000-04-19	39.00	41.75	39.00	41.75	1050
2000-04-20	41.75	42.25	40.50	41.00	2150
2000-04-24	42.25	42.88	41.00	41.00	1950
2000-04-25	42.25	42.50	42.00	42.00	3000
2000-04-26	42.25	42.25	40.00	40.00	1700
2000-04-27	38.00	38.00	38.00	38.00	450
2000-04-28	38.00	42.00	38.00	38.50	7249
2000-05-01	39.38	41.94	39.38	41.00	2300
2000-05-02	40.00	40.00	39.38	39.38	1250
2000-05-03	40.00	40.00	39.38	39.38	1700
2000-05-04	39.38	40.00	39.38	40.00	250
2000-05-05	40.00	40.00	39.81	40.00	500
2000-05-08	39.85	39.85	39.38	39.38	150
2000-05-09	39.38	40.00	38.00	38.38	4749
2000-05-10	38.38	38.38	38.00	38.00	950
2000-05-12	38.25	38.88	38.25	38.88	1500
2000-05-15	38.25	38.50	37.75	38.00	8099
2000-05-16	39.31	39.31	37.25	38.00	6099
2000-05-17	38.00	38.00	37.75	37.75	700
2000-05-18	37.38	37.63	37.38	37.63	3399
2000-05-19	37.25	38.00	36.50	38.00	4149
2000-05-22	36.63	39.25	36.63	39.25	1250
2000-05-23	37.63	37.75	37.63	37.75	700
2000-05-24	36.00	38.00	36.00	38.00	1000
2000-05-25	38.00	39.00	38.00	39.00	650
2000-05-26	38.00	40.00	38.00	40.00	2350
2000-05-30	40.00	40.00	39.88	39.88	2100
2000-05-31	40.00	40.00	39.00	40.00	2250
2000-06-02	39.25	39.25	38.25	39.00	1300
2000-06-05	39.00	39.00	38.63	38.63	550
2000-06-06	38.91	39.00	38.91	39.00	750
2000-06-07	39.13	39.13	38.75	38.75	150
2000-06-08	38.75	39.06	38.75	38.75	2500
2000-06-09	38.75	39.88	38.75	38.75	1050
2000-06-12	39.63	39.63	39.63	39.63	600
2000-06-13	40.00	40.00	40.00	40.00	3150
2000-06-14	40.00	40.00	38.25	38.25	2000
2000-06-15	38.00	39.00	37.00	37.00	3699
2000-06-16	37.88	37.88	37.25	37.38	8299
2000-06-19	37.25	37.25	36.63	36.66	1950
2000-06-20	36.63	36.75	36.38	36.38	4199
2000-06-21	37.00	39.13	36.63	36.81	1300
2000-06-22	37.38	38.50	37.38	38.00	1400
2000-06-23	37.25	38.75	36.00	38.75	4749
2000-06-26	38.50	39.44	38.50	39.19	3849
2000-06-27	39.88	39.97	37.25	37.25	1250
2000-06-28	36.63	40.00	36.38	36.63	7649
2000-06-29	36.50	38.00	36.38	38.00	5849
2000-06-30	39.75	39.75	32.75	32.88	39948
2000-07-03	33.75	35.25	33.50	35.25	17349
2000-07-05	35.25	38.00	35.25	38.00	3599
2000-07-06	38.13	38.13	34.53	37.50	3599
2000-07-07	37.50	45.00	36.00	45.00	73046
2000-07-10	40.00	41.00	39.25	39.75	4899
2000-07-11	39.25	40.75	38.50	40.00	2950
2000-07-12	40.00	40.00	39.53	39.75	8449
2000-07-13	39.75	39.75	39.00	39.50	2950
2000-07-14	38.75	38.75	38.50	38.50	3000
2000-07-17	39.47	39.47	38.50	38.75	750
2000-07-18	39.00	39.13	38.88	39.00	400
2000-07-19	38.25	38.25	38.25	38.25	200
2000-07-20	38.00	38.63	37.25	37.25	13299
2000-07-21	38.00	38.50	37.63	38.50	1850
2000-07-24	36.75	36.75	35.63	36.13	9699
2000-07-25	35.85	35.85	35.75	35.81	200
2000-07-26	35.63	35.88	35.63	35.88	200
2000-07-27	35.75	35.88	35.56	35.88	850
2000-07-28	35.75	36.50	35.75	36.50	1150
2000-07-31	38.13	40.00	38.13	40.00	1350
2000-08-01	37.38	37.38	37.38	37.38	150
2000-08-03	38.00	38.00	38.00	38.00	350
2000-08-04	37.00	37.00	35.75	36.50	8299
2000-08-07	36.88	37.00	36.88	37.00	500
2000-08-08	36.63	36.63	36.63	36.63	50
2000-08-09	36.13	36.13	36.13	36.13	50
2000-08-10	36.13	36.31	36.13	36.25	1950
2000-08-11	36.25	37.00	36.19	36.38	1650
2000-08-14	36.50	36.94	36.50	36.75	5099
2000-08-15	37.00	38.00	37.00	38.00	1200
2000-08-17	37.25	37.25	37.25	37.25	50
2000-08-18	38.88	38.88	38.13	38.50	900
2000-08-21	38.38	38.38	37.13	37.38	7799
2000-08-22	37.25	37.25	37.25	37.25	150
2000-08-23	37.25	37.25	36.50	36.50	400
2000-08-25	37.00	37.63	37.00	37.63	600
2000-08-29	36.78	37.63	36.75	37.63	250
2000-08-30	37.63	37.63	37.63	37.63	100
2000-08-31	37.38	37.38	37.00	37.00	1650
2000-09-01	36.41	36.41	36.38	36.38	550
2000-09-05	37.75	37.75	36.38	36.38	1400
2000-09-06	36.38	37.00	36.38	37.00	1300
2000-09-07	36.88	37.75	36.38	36.50	3349
2000-09-08	37.00	37.00	36.13	36.13	950
2000-09-12	36.00	36.75	36.00	36.75	200
2000-09-14	36.50	36.53	36.50	36.50	950
2000-09-15	35.72	37.00	35.72	36.75	2900
2000-09-18	36.13	36.63	36.00	36.63	650
2000-09-19	37.13	37.13	35.50	35.75	850
2000-09-21	36.88	36.88	36.50	36.50	1750
2000-09-22	36.41	36.41	36.13	36.13	100
2000-09-27	36.00	36.88	36.00	36.88	100
2000-09-28	36.88	37.00	36.75	37.00	3200
2000-09-29	36.50	37.00	36.50	37.00	1700
2000-10-02	36.88	37.00	36.25	36.25	2250
2000-10-03	36.50	36.53	36.50	36.50	450
2000-10-04	36.00	36.00	36.00	36.00	1100
2000-10-05	36.00	37.00	36.00	37.00	5299
2000-10-06	36.78	36.78	36.75	36.75	500
2000-10-09	35.66	35.66	35.66	35.66	50
2000-10-10	37.13	37.13	37.13	37.13	50
2000-10-11	35.63	37.25	35.63	37.25	600
2000-10-12	37.10	37.10	36.25	36.35	150
2000-10-13	36.41	36.41	36.38	36.38	150
2000-10-16	36.50	36.50	36.50	36.50	100
2000-10-17	35.50	36.00	35.50	35.50	550
2000-10-18	35.63	36.00	35.50	35.63	600
2000-10-19	36.00	36.78	36.00	36.50	2050
2000-10-20	36.94	36.94	36.50	36.75	3000
2000-10-24	36.63	37.63	36.63	37.63	2250
2000-10-25	37.63	38.25	37.00	37.00	1200
2000-10-26	37.00	37.00	36.50	36.50	150
2000-10-27	37.47	37.47	36.50	36.50	1550
2000-10-30	36.66	36.66	33.50	35.25	6599
2000-10-31	36.00	36.63	34.63	36.63	350
2000-11-01	35.63	35.63	34.66	34.66	350
2000-11-03	35.13	36.63	35.13	36.63	2400
2000-11-06	36.00	36.75	34.75	34.75	1300
2000-11-07	37.00	37.38	36.88	36.88	300
2000-11-08	37.50	37.91	37.50	37.50	650
2000-11-09	36.88	36.88	36.88	36.88	100
2000-11-10	36.25	36.25	34.50	35.38	2600
2000-11-13	36.22	37.35	36.13	37.13	1250
2000-11-14	36.13	36.88	36.13	36.50	500
2000-11-15	36.25	37.00	36.25	37.00	400
2000-11-17	36.00	38.00	35.50	36.13	1950
2000-11-20	36.00	36.00	36.00	36.00	150
2000-11-21	35.75	35.75	35.50	35.75	150
2000-11-22	35.72	35.72	35.72	35.72	150
2000-11-24	35.75	35.75	35.75	35.75	1800
2000-11-27	35.13	35.13	35.00	35.00	900
2000-11-28	35.85	35.85	35.85	35.85	50
2000-11-30	35.00	37.00	35.00	37.00	17849
2000-12-01	37.53	37.56	37.10	37.50	2050
2000-12-04	35.88	35.91	35.13	35.50	4299
2000-12-05	36.19	36.66	35.13	35.75	950
2000-12-06	36.25	36.81	35.25	35.38	500
2000-12-07	36.00	36.88	35.75	36.63	2300
2000-12-08	36.88	36.88	36.75	36.75	1800
2000-12-11	36.78	36.88	36.78	36.88	1450
2000-12-12	36.63	36.88	36.63	36.88	300
2000-12-13	36.75	36.75	36.75	36.75	500
2000-12-14	36.88	36.88	36.75	36.75	900
2000-12-15	36.88	36.88	35.75	36.13	4099
2000-12-18	36.00	36.00	35.50	35.50	550
2000-12-19	35.88	37.00	35.50	37.00	6899
2000-12-20	37.00	37.00	36.75	36.88	1350
2000-12-21	36.25	37.00	36.13	36.13	6599
2000-12-22	36.13	37.25	36.13	37.06	2100
2000-12-26	37.22	38.00	37.00	37.38	3749
2000-12-27	37.25	40.00	36.88	39.50	2750
2000-12-28	39.13	40.88	38.75	40.88	6749
2000-12-29	40.00	40.75	39.63	39.88	9749
2001-01-02	40.00	40.00	36.88	36.88	2350
2001-01-03	36.88	38.88	36.88	38.88	31398
2001-01-04	39.13	39.88	36.75	39.88	3349
2001-01-05	36.69	37.38	36.63	37.38	2800
2001-01-08	37.00	39.88	36.75	38.00	3200
2001-01-09	38.00	38.66	38.00	38.66	350
2001-01-10	39.69	41.00	38.00	40.50	3699
2001-01-11	40.13	40.19	38.25	39.00	1050
2001-01-12	38.00	39.75	38.00	39.75	600
2001-01-16	39.00	39.88	38.88	39.88	500
2001-01-17	39.63	40.00	39.25	39.25	1150
2001-01-18	39.25	39.25	38.00	39.06	1450
2001-01-19	37.50	39.88	37.50	39.88	4749
2001-01-22	38.63	40.25	38.63	40.13	7199
2001-01-23	38.06	40.75	38.06	40.50	7949
2001-01-24	40.25	40.75	40.13	40.25	5099
2001-01-25	39.41	39.47	39.41	39.47	550
2001-01-26	39.88	40.25	39.25	39.94	8949
2001-01-29	39.88	40.13	39.50	39.88	2250
2001-01-30	40.13	40.13	40.00	40.00	2000
2001-01-31	40.25	40.35	39.00	40.35	200
2001-02-01	40.00	40.88	37.75	37.75	250
2001-02-02	38.13	38.53	37.88	38.44	700
2001-02-05	37.75	37.81	36.25	36.63	3150
2001-02-06	38.00	38.60	36.50	36.50	2400
2001-02-07	37.25	38.75	36.94	38.25	650
2001-02-08	38.00	38.25	37.00	37.00	5449
2001-02-09	37.38	38.16	37.00	37.53	1450
2001-02-12	38.38	38.75	37.75	37.88	1300
2001-02-13	38.47	38.47	36.66	38.38	2850
2001-02-14	37.88	37.91	37.16	37.16	550
2001-02-15	38.00	38.38	38.00	38.38	150
2001-02-16	38.38	38.38	37.13	37.13	400
2001-02-20	38.75	38.75	35.75	35.75	1350
2001-02-21	36.38	36.44	35.63	35.91	1500
2001-02-22	35.63	35.63	35.63	35.63	100
2001-02-23	36.25	37.88	35.88	37.88	1150
2001-02-26	37.88	37.88	37.03	37.88	400
2001-02-27	36.75	37.00	36.00	37.00	1350
2001-02-28	36.13	36.13	36.00	36.00	400
2001-03-01	36.00	36.06	36.00	36.00	6049
2001-03-02	36.88	37.75	36.50	37.75	1100
2001-03-05	37.88	38.22	36.25	36.25	1450
2001-03-06	38.28	38.35	36.25	38.00	1000
2001-03-07	37.50	38.00	36.75	37.47	1450
2001-03-08	38.00	38.00	36.38	37.00	1150
2001-03-09	36.69	36.75	36.25	36.25	1600
2001-03-12	36.25	36.75	36.25	36.25	3799
2001-03-13	36.25	38.00	36.25	37.50	3150
2001-03-14	38.10	38.13	37.00	37.00	1100
2001-03-15	37.75	37.75	36.25	36.25	600
2001-03-16	36.63	38.25	36.25	36.56	5249
2001-03-19	38.00	38.00	36.75	37.85	1000
2001-03-20	36.38	37.75	36.25	36.25	5849
2001-03-21	36.25	36.25	36.25	36.25	250
2001-03-22	36.63	39.75	36.63	39.63	16549
2001-03-23	39.75	40.13	39.50	39.50	2750
2001-03-26	39.88	39.88	39.25	39.88	15149
2001-03-27	39.88	40.00	39.38	39.75	2750
2001-03-28	39.63	39.69	39.63	39.63	350
2001-03-29	39.50	40.00	39.50	40.00	350
2001-03-30	39.13	40.00	39.13	40.00	6049
2001-04-02	39.44	39.88	39.38	39.50	4949
2001-04-03	40.38	40.38	39.63	40.38	4899
2001-04-04	40.35	40.35	39.88	39.94	650
2001-04-05	40.13	42.00	40.00	40.13	11349
2001-04-06	40.25	40.75	40.25	40.63	1050
2001-04-09	41.42	41.42	40.00	40.40	2000
2001-04-10	40.52	40.52	40.00	40.20	1400
2001-04-11	40.20	40.60	40.00	40.60	1950
2001-04-12	40.60	40.60	40.48	40.48	400
2001-04-16	40.00	40.00	39.50	39.80	1500
2001-04-17	40.00	40.40	40.00	40.30	850
2001-04-18	40.30	40.48	40.00	40.48	1900
2001-04-19	40.48	40.48	39.76	39.76	1750
2001-04-20	39.76	40.24	39.50	40.24	3100
2001-04-24	40.24	40.24	40.24	40.24	800
2001-04-25	40.22	40.44	40.04	40.42	1750
2001-04-27	40.46	40.50	40.16	40.16	750
2001-04-30	40.16	41.66	40.16	41.66	1950
2001-05-01	40.80	41.00	40.60	40.86	750
2001-05-02	40.88	41.00	40.88	41.00	300
2001-05-03	40.22	40.40	40.22	40.24	800
2001-05-04	40.22	41.70	40.22	41.70	2100
2001-05-07	41.80	41.80	40.26	40.26	3150
2001-05-08	40.26	41.00	40.26	40.26	1350
2001-05-09	40.26	40.26	40.26	40.26	2400
2001-05-10	40.28	40.60	40.28	40.60	5299
2001-05-11	40.28	40.90	40.28	40.40	300
2001-05-14	40.90	40.90	40.90	40.90	50
2001-05-15	40.30	40.90	40.00	40.68	450
2001-05-16	41.28	41.78	40.98	41.26	2550
2001-05-17	41.32	41.82	40.16	40.16	2550
2001-05-18	40.84	40.84	40.16	40.20	350
2001-05-21	40.22	41.30	40.22	41.30	550
2001-05-22	40.22	41.00	40.22	40.34	4399
2001-05-23	40.24	41.00	40.24	40.90	400
2001-05-24	41.00	41.00	40.24	40.98	10299
2001-05-25	40.24	41.00	40.24	40.96	1500
2001-05-29	40.30	40.62	40.24	40.62	1850
2001-05-30	40.26	40.62	40.26	40.26	4649
2001-05-31	40.26	40.60	40.26	40.60	550
2001-06-01	40.26	40.60	40.26	40.60	250
2001-06-04	40.26	40.98	40.26	40.98	550
2001-06-05	40.98	41.00	40.80	40.98	2550
2001-06-06	41.10	41.10	41.10	41.10	50
2001-06-07	40.26	40.98	40.26	40.98	600
2001-06-08	40.68	40.68	40.68	40.68	150
2001-06-11	40.26	40.26	40.26	40.26	600
2001-06-12	40.26	40.90	40.26	40.90	250
2001-06-13	40.26	41.00	40.26	40.60	1500
2001-06-14	40.50	40.50	40.18	40.18	550
2001-06-15	40.70	40.80	40.38	40.70	6549
2001-06-18	40.80	40.80	40.18	40.18	550
2001-06-19	40.18	40.48	40.18	40.18	1150
2001-06-20	40.50	40.80	40.50	40.80	1800
2001-06-21	40.80	41.18	40.62	41.18	5449
2001-06-22	41.18	41.18	40.30	40.30	650
2001-06-25	40.30	41.00	40.18	40.18	1500
2001-06-26	40.86	41.48	40.32	41.12	3499
2001-06-27	40.42	41.20	40.26	41.18	2950
2001-06-28	41.18	41.60	40.80	41.40	4699
2001-06-29	41.40	43.00	41.40	42.86	8049
2001-07-02	42.50	43.98	42.40	42.40	6149
2001-07-03	43.98	43.98	42.50	43.98	700
2001-07-05	43.80	43.80	42.28	42.64	600
2001-07-06	42.28	43.50	42.28	43.50	6799
2001-07-09	42.28	43.50	41.50	43.50	900
2001-07-10	43.50	44.00	42.18	44.00	8699
2001-07-11	44.00	44.00	41.86	42.00	1200
2001-07-12	43.70	44.00	43.40	44.00	2400
2001-07-13	43.90	43.90	43.82	43.82	200
2001-07-16	43.48	43.80	43.48	43.48	1100
2001-07-17	41.74	42.80	41.00	42.80	500
2001-07-18	41.10	43.80	41.10	41.30	800
2001-07-19	43.60	43.60	43.24	43.24	200
2001-07-20	43.16	43.80	43.16	43.30	1950
2001-07-23	43.30	43.30	42.60	42.80	700
2001-07-24	42.50	42.54	41.90	41.90	1900
2001-07-25	42.00	42.00	42.00	42.00	200
2001-07-26	42.00	43.20	42.00	43.20	800
2001-07-27	43.70	43.70	43.50	43.50	100
2001-07-30	42.14	43.58	42.10	42.56	750
2001-07-31	43.70	44.00	41.10	41.10	700
2001-08-01	41.10	41.10	41.10	41.10	100
2001-08-02	41.50	41.50	41.50	41.50	200
2001-08-03	43.50	43.50	41.56	42.06	1550
2001-08-06	43.40	43.40	42.00	43.14	500
2001-08-07	41.50	43.08	41.00	43.08	400
2001-08-08	40.96	40.96	39.74	39.74	650
2001-08-09	41.40	41.40	41.40	41.40	450
2001-08-10	41.00	43.02	41.00	42.96	700
2001-08-13	41.94	41.98	41.50	41.98	2150
2001-08-14	41.98	42.12	41.40	41.66	4899
2001-08-15	41.64	41.64	39.00	39.96	3999
2001-08-16	41.00	41.50	39.16	40.98	400
2001-08-17	40.92	40.92	40.80	40.80	2200
2001-08-20	40.92	40.98	39.30	40.98	1100
2001-08-21	40.20	40.90	39.30	39.30	700
2001-08-22	39.30	40.94	39.20	40.94	5249
2001-08-23	40.88	40.88	40.44	40.44	750
2001-08-24	40.60	40.94	40.56	40.88	450
2001-08-27	40.94	40.94	40.00	40.92	500
2001-08-28	39.52	40.24	39.20	39.20	300
2001-08-30	40.00	40.28	39.94	39.96	600
2001-08-31	39.20	40.00	39.20	40.00	6899
2001-09-04	39.22	39.80	39.22	39.80	200
2001-09-05	39.48	39.48	39.20	39.20	400
2001-09-06	39.20	39.20	39.00	39.00	350
2001-09-07	39.00	39.00	38.16	38.16	1400
2001-09-10	38.10	39.36	38.10	39.30	1850
2001-09-17	39.48	39.48	38.02	39.46	1200
2001-09-18	39.44	39.48	38.12	38.12	1750
2001-09-19	39.38	39.48	37.00	38.80	1900
2001-09-20	37.62	39.48	37.62	38.00	1850
2001-09-21	38.00	39.48	38.00	39.48	7649
2001-09-24	39.48	39.48	39.00	39.38	1400
2001-09-25	38.00	39.42	38.00	39.42	6749
2001-09-26	38.40	38.84	38.40	38.40	300
2001-09-27	39.28	39.28	39.26	39.28	650
2001-09-28	39.38	39.48	39.00	39.48	3749
2001-10-01	39.00	39.00	38.50	38.50	450
2001-10-02	39.10	39.10	38.00	38.90	950
2001-10-03	38.90	39.34	38.90	39.20	6849
2001-10-04	39.48	39.48	38.10	38.10	650
2001-10-05	38.10	38.90	38.10	38.10	1050
2001-10-08	38.82	38.82	38.82	38.82	50
2001-10-09	38.10	38.10	38.00	38.00	500
2001-10-10	38.10	38.20	38.00	38.20	700
2001-10-11	38.30	38.88	38.30	38.80	1200
2001-10-12	38.00	38.70	38.00	38.70	700
2001-10-15	38.72	38.86	38.00	38.86	200
2001-10-16	38.88	38.88	38.00	38.88	1700
2001-10-17	38.88	38.88	38.88	38.88	50
2001-10-18	38.00	38.00	38.00	38.00	450
2001-10-19	38.80	38.88	38.00	38.88	3799
2001-10-22	38.88	38.88	38.80	38.88	1000
2001-10-23	38.88	38.88	38.02	38.82	2000
2001-10-24	38.88	39.68	38.80	38.80	1500
2001-10-25	39.66	40.00	38.64	39.78	1800
2001-10-26	39.98	39.98	39.00	39.24	4099
2001-10-29	39.04	39.04	39.04	39.04	150
2001-10-30	39.04	39.06	39.00	39.02	1950
2001-10-31	38.94	38.98	38.10	38.10	1500
2001-11-01	38.70	38.98	38.70	38.98	2900
2001-11-02	38.82	38.82	38.28	38.28	400
2001-11-05	38.98	38.98	38.14	38.14	350
2001-11-06	38.98	38.98	38.98	38.98	400
2001-11-07	38.34	38.88	38.34	38.34	850
2001-11-08	38.34	40.00	38.34	40.00	21399
2001-11-09	39.00	39.94	39.00	39.24	15449
2001-11-12	39.20	39.80	39.20	39.80	2700
2001-11-13	40.00	40.00	40.00	40.00	150
2001-11-14	40.00	40.40	39.48	40.40	1900
2001-11-15	39.88	40.24	39.88	40.20	3599
2001-11-16	40.24	40.26	40.20	40.26	800
2001-11-19	40.00	40.48	40.00	40.04	2600
2001-11-20	39.80	40.48	39.80	40.36	250
2001-11-21	40.48	41.00	40.30	41.00	7449
2001-11-23	41.42	41.42	41.00	41.00	1000
2001-11-26	40.58	41.54	40.58	40.84	4449
2001-11-27	40.60	41.68	40.60	40.66	5399
2001-11-28	41.30	41.30	41.00	41.00	350
2001-11-29	40.58	41.20	40.58	41.20	1700
2001-11-30	40.70	41.20	40.42	40.42	4299
2001-12-03	40.42	41.08	40.42	40.70	1700
2001-12-04	40.42	41.10	40.42	41.10	600
2001-12-05	40.60	41.18	40.60	40.64	5899
2001-12-06	40.70	41.40	40.70	40.98	5599
2001-12-07	40.98	41.00	40.48	40.96	2900
2001-12-10	40.96	41.00	40.48	40.48	1200
2001-12-11	41.10	41.10	41.10	41.10	100
2001-12-12	40.46	40.90	40.42	40.90	550
2001-12-13	40.90	41.20	40.84	41.20	550
2001-12-14	41.30	41.30	40.42	41.30	1450
2001-12-17	41.28	42.00	41.28	42.00	1350
2001-12-18	42.00	42.00	41.38	42.00	1200
2001-12-19	42.00	42.34	41.34	42.00	2300
2001-12-20	42.56	42.56	42.10	42.36	2200
2001-12-21	42.60	43.16	42.00	43.10	18649
2001-12-24	41.96	43.16	41.96	43.16	300
2001-12-26	43.16	44.00	42.22	43.20	2650
2001-12-27	44.00	44.00	42.16	43.78	2400
2001-12-28	43.78	43.78	42.96	43.00	1150
2001-12-31	42.96	42.96	41.62	42.96	2400
2002-01-02	42.96	42.96	41.86	42.70	950
2002-01-03	42.20	42.90	42.00	42.90	4099
2002-01-04	42.90	42.96	42.48	42.64	19599
2002-01-07	42.96	42.98	42.12	42.60	10199
2002-01-08	42.42	42.98	42.32	42.98	1400
2002-01-09	42.98	42.98	42.56	42.60	700
2002-01-10	42.62	42.96	42.26	42.26	400
2002-01-11	42.20	43.00	42.20	43.00	5199
2002-01-14	43.50	43.50	41.04	41.06	29448
2002-01-15	42.00	42.00	40.80	41.00	2450
2002-01-16	40.80	40.80	39.66	39.66	5949
2002-01-17	39.66	41.04	39.66	41.04	2050
2002-01-18	40.14	41.00	39.10	39.12	7699
2002-01-22	39.52	41.20	39.52	40.02	17049
2002-01-23	40.02	40.80	40.02	40.26	2050
2002-01-24	40.32	40.32	40.00	40.20	7099
2002-01-25	42.00	42.00	40.00	40.40	8449
2002-01-28	40.76	41.50	40.76	41.50	850
2002-01-29	41.00	41.00	40.54	40.74	2150
2002-01-30	40.76	40.94	40.70	40.92	2500
2002-01-31	40.50	40.90	40.40	40.90	4749
2002-02-01	40.60	40.60	40.40	40.40	250
2002-02-04	40.86	40.90	40.40	40.40	2500
2002-02-05	40.40	40.90	40.40	40.80	1800
2002-02-06	40.40	40.76	40.36	40.40	4049
2002-02-07	40.86	40.90	40.26	40.26	1600
2002-02-08	40.26	40.98	40.12	40.82	2900
2002-02-11	40.02	40.94	40.02	40.24	200
2002-02-12	40.08	40.74	39.76	40.00	1850
2002-02-13	40.00	40.90	40.00	40.90	2000
2002-02-14	40.40	40.60	40.00	40.00	6949
2002-02-15	40.98	40.98	40.00	40.00	1200
2002-02-19	40.00	40.04	40.00	40.04	950
2002-02-20	40.98	40.98	40.02	40.78	2850
2002-02-21	40.78	40.78	40.50	40.50	1350
2002-02-22	40.60	40.98	40.60	40.98	1500
2002-02-25	40.92	41.00	40.10	40.10	7999
2002-02-26	40.10	40.16	40.10	40.16	1350
2002-02-28	40.30	40.30	40.22	40.26	350
2002-03-01	40.92	40.92	40.92	40.92	450
2002-03-04	40.92	41.00	40.28	40.80	1250
2002-03-05	41.00	41.00	40.30	40.98	700
2002-03-06	40.90	41.00	40.88	40.96	1050
2002-03-07	40.88	40.88	40.88	40.88	150
2002-03-08	40.80	40.80	40.32	40.32	1450
2002-03-11	40.80	40.80	40.80	40.80	850
2002-03-12	40.70	40.70	40.20	40.20	1150
2002-03-13	40.10	40.40	40.02	40.20	2900
2002-03-14	40.40	40.48	40.08	40.46	550
2002-03-15	40.44	41.00	40.44	41.00	28898
2002-03-18	40.98	41.40	40.98	41.20	1200
2002-03-19	41.04	41.60	41.04	41.60	1300
2002-03-20	41.20	41.82	41.20	41.38	2250
2002-03-21	41.70	41.90	41.70	41.90	650
2002-03-22	41.20	41.90	41.20	41.24	1900
2002-03-25	41.26	41.98	41.20	41.20	4299
2002-03-26	41.98	41.98	41.60	41.96	4799
2002-03-27	41.98	42.42	41.66	42.00	7149
2002-03-28	42.48	42.80	42.30	42.80	5899
2002-04-01	42.20	42.56	42.20	42.56	1500
2002-04-02	42.20	42.98	42.20	42.58	2700
2002-04-03	42.98	42.98	42.54	42.54	4649
2002-04-04	42.32	42.90	42.32	42.90	850
2002-04-05	42.96	42.96	42.36	42.36	400
2002-04-08	42.36	42.98	42.36	42.80	1850
2002-04-09	42.36	42.96	42.36	42.42	1200
2002-04-10	42.36	42.90	42.36	42.88	2550
2002-04-11	42.90	43.66	42.62	42.62	7499
2002-04-12	42.78	43.80	42.36	43.56	7399
2002-04-15	43.68	43.68	43.02	43.06	500
2002-04-16	43.68	43.70	43.06	43.66	2100
2002-04-17	43.60	43.60	43.02	43.02	150
2002-04-18	43.58	43.60	43.58	43.60	500
2002-04-19	43.82	43.96	42.80	42.82	2550
2002-04-22	42.82	43.00	42.82	43.00	700
2002-04-23	43.20	43.20	43.20	43.20	400
2002-04-24	43.00	43.50	43.00	43.50	1150
2002-04-25	43.18	43.20	43.18	43.18	400
2002-04-26	42.90	43.00	42.90	42.96	800
2002-04-29	42.90	43.00	42.88	43.00	650
2002-04-30	42.98	43.00	42.80	43.00	3549
2002-05-01	42.74	43.50	42.74	43.50	4399
2002-05-02	43.48	43.80	43.24	43.80	1650
2002-05-03	43.98	44.00	42.92	44.00	6949
2002-05-06	44.00	44.00	42.72	42.72	1150
2002-05-07	43.00	43.98	42.92	42.92	400
2002-05-08	43.94	44.00	43.00	43.96	1950
2002-05-09	44.00	44.00	43.06	43.98	1250
2002-05-10	43.00	43.00	41.46	41.46	3899
2002-05-13	41.00	41.74	40.60	40.74	2600
2002-05-14	41.04	43.66	40.68	41.92	7049
2002-05-15	42.46	43.70	40.76	40.76	1300
2002-05-16	41.30	42.40	41.00	41.80	1100
2002-05-17	42.48	42.50	41.00	41.68	4849
2002-05-20	42.56	42.56	41.60	42.36	1450
2002-05-21	42.10	42.68	41.54	42.06	2350
2002-05-22	42.90	43.00	41.94	43.00	3399
2002-05-23	42.00	43.00	41.84	43.00	1650
2002-05-24	43.00	43.00	41.96	42.74	1600
2002-05-28	42.02	42.14	41.54	42.14	2600
2002-05-29	41.60	42.20	41.56	41.98	4499
2002-05-30	42.38	43.00	42.10	42.92	5999
2002-05-31	42.92	43.00	42.16	42.16	11399
2002-06-03	42.18	42.40	42.16	42.16	11299
2002-06-04	42.20	42.90	42.16	42.72	2150
2002-06-05	42.60	42.96	42.18	42.42	4299
2002-06-06	42.18	42.18	42.14	42.16	2800
2002-06-07	42.16	42.76	42.16	42.76	5149
2002-06-10	42.80	43.20	42.20	42.22	5999
2002-06-11	42.18	43.20	42.16	43.12	7799
2002-06-12	42.16	42.40	42.16	42.40	4999
2002-06-13	42.18	42.98	42.16	42.16	3000
2002-06-14	42.18	42.76	42.16	42.72	3499
2002-06-17	42.28	43.40	42.28	43.40	5149
2002-06-18	43.38	43.38	40.80	41.02	6649
2002-06-19	42.36	43.36	42.00	42.00	11799
2002-06-20	42.00	43.44	42.00	42.28	3449
2002-06-21	43.40	43.60	42.00	42.58	16799
2002-06-24	43.84	43.86	42.16	43.80	5799
2002-06-25	42.80	43.80	42.50	43.80	5899
2002-06-26	43.84	43.84	42.78	43.80	10549
2002-06-27	43.78	43.80	42.24	43.80	7349
2002-06-28	43.80	45.22	43.50	44.90	79246
2002-07-01	43.92	44.74	42.00	44.38	17499
2002-07-02	42.88	44.04	42.26	42.36	5049
2002-07-03	42.36	43.68	42.36	42.86	2850
2002-07-05	42.88	44.00	42.54	43.40	7449
2002-07-08	42.80	43.42	42.60	42.60	2550
2002-07-09	42.90	43.70	42.12	42.54	3549
2002-07-10	42.62	43.00	42.62	42.62	2000
2002-07-11	42.62	43.26	42.62	42.92	2800
2002-07-12	42.90	42.94	42.42	42.44	1050
2002-07-15	42.32	42.48	42.32	42.44	1050
2002-07-16	42.32	42.74	42.32	42.32	800
2002-07-17	42.32	42.90	42.32	42.84	1700
2002-07-18	42.64	42.84	42.32	42.64	2950
2002-07-19	42.64	44.00	42.62	42.78	17199
2002-07-22	42.64	44.12	42.62	43.84	7249
2002-07-23	43.14	44.12	42.62	42.62	9149
2002-07-24	42.60	44.60	42.00	43.10	10599
2002-07-25	43.00	44.28	43.00	43.60	4099
2002-07-26	43.02	43.40	43.00	43.40	1300
2002-07-29	43.38	44.00	43.02	44.00	4999
2002-07-30	43.02	44.40	42.84	44.08	3150
2002-07-31	43.98	43.98	42.78	42.78	1750
2002-08-01	42.70	43.58	42.70	43.58	2600
2002-08-02	43.70	43.70	43.00	43.28	6749
2002-08-05	43.00	43.70	43.00	43.00	3499
2002-08-06	43.14	43.90	43.00	43.70	4999
2002-08-07	43.68	44.00	43.02	43.16	2000
2002-08-08	43.40	44.00	43.40	43.60	1100
2002-08-09	43.10	43.76	43.00	43.00	7499
2002-08-12	43.48	43.98	43.00	43.98	2750
2002-08-13	43.02	43.88	43.00	43.00	1750
2002-08-14	43.00	44.40	43.00	44.40	2050
2002-08-15	44.80	44.80	43.72	43.72	1550
2002-08-16	43.22	45.46	43.22	43.86	4449
2002-08-19	43.72	45.20	43.70	45.20	4549
2002-08-20	45.18	45.90	43.00	44.88	7799
2002-08-21	44.12	45.90	44.12	45.90	1700
2002-08-22	45.90	45.90	44.38	45.60	2200
2002-08-23	45.34	45.54	44.30	44.38	1300
2002-08-26	44.90	45.40	44.90	45.30	1550
2002-08-27	45.58	45.58	44.16	44.16	3200
2002-08-28	44.14	44.30	43.00	43.00	3849
2002-08-29	43.02	43.68	43.00	43.22	700
2002-08-30	43.58	43.58	43.02	43.02	1700
2002-09-03	43.02	43.32	43.00	43.00	2800
2002-09-04	43.00	44.80	43.00	44.80	1200
2002-09-05	43.22	44.74	43.22	43.92	1450
2002-09-06	44.78	44.90	43.92	44.90	4749
2002-09-09	44.90	45.00	44.10	44.20	2000
2002-09-10	44.98	45.36	44.90	45.36	5149
2002-09-11	45.36	45.36	44.96	45.18	2850
2002-09-12	45.16	45.16	44.66	44.66	9849
2002-09-13	44.72	45.50	44.38	44.50	12949
2002-09-16	45.20	45.30	45.00	45.02	1250
2002-09-17	45.30	45.30	45.14	45.14	1450
2002-09-18	45.38	45.60	45.20	45.28	1000
2002-09-19	45.28	45.28	45.00	45.00	4949
2002-09-20	45.80	45.80	44.00	44.00	23149
2002-09-23	44.20	45.40	44.00	44.80	13049
2002-09-24	44.24	45.10	44.24	44.56	12099
2002-09-25	44.60	46.00	44.52	46.00	6199
2002-09-26	45.62	46.00	45.60	45.96	2450
2002-09-27	45.96	45.96	44.40	44.40	1600
2002-09-30	44.94	45.34	44.42	45.34	4299
2002-10-01	45.00	45.46	45.00	45.34	5399
2002-10-02	45.36	45.38	45.04	45.38	2150
2002-10-03	45.38	45.38	44.76	45.20	1300
2002-10-04	45.20	45.20	45.00	45.00	500
2002-10-07	44.58	44.94	44.28	44.94	1450
2002-10-08	45.00	45.38	45.00	45.38	2300
2002-10-09	45.36	45.36	44.28	44.28	3799
2002-10-10	44.70	45.38	44.28	44.94	1600
2002-10-11	44.40	45.38	44.40	45.38	1500
2002-10-14	44.40	45.16	44.40	45.16	500
2002-10-15	45.14	45.38	44.28	45.38	1100
2002-10-16	45.38	45.38	44.28	45.28	2550
2002-10-17	45.36	45.38	44.74	45.38	3849
2002-10-18	45.36	45.96	45.36	45.80	2500
2002-10-21	45.96	45.96	45.72	45.82	1300
2002-10-22	45.14	46.00	45.14	45.60	7799
2002-10-23	45.02	46.00	44.60	45.98	3599
2002-10-24	44.92	45.06	44.92	45.06	450
2002-10-25	45.98	46.28	44.80	46.00	5799
2002-10-28	46.00	46.00	44.80	44.80	2200
2002-10-29	44.80	45.60	44.80	45.60	2250
2002-10-30	45.58	45.60	44.98	45.60	2050
2002-10-31	45.58	45.60	45.00	45.02	1650
2002-11-01	45.58	46.10	45.50	46.00	4799
2002-11-04	45.98	46.00	45.64	46.00	950
2002-11-05	46.00	46.00	45.68	46.00	1500
2002-11-06	46.00	46.00	45.60	46.00	2600
2002-11-07	46.00	46.00	44.80	44.80	3449
2002-11-08	44.80	45.98	44.80	45.98	900
2002-11-11	44.82	44.82	44.80	44.80	3000
2002-11-12	45.76	46.20	44.80	45.60	15849
2002-11-13	45.92	45.92	44.98	44.98	650
2002-11-14	45.14	46.10	45.04	45.96	5499
2002-11-15	45.60	45.94	45.14	45.16	950
2002-11-18	45.86	45.86	44.40	44.42	2550
2002-11-19	44.40	44.94	44.40	44.40	2250
2002-11-20	44.40	45.00	44.40	45.00	3699
2002-11-21	45.60	45.84	45.42	45.52	4599
2002-11-22	45.00	45.52	44.40	45.52	3499
2002-11-25	44.94	44.96	44.42	44.96	3200
2002-11-26	44.96	45.52	44.48	45.52	1450
2002-11-27	44.40	46.86	44.40	46.86	2800
2002-11-29	46.86	46.86	45.70	46.54	2950
2002-12-02	46.52	46.52	45.56	45.66	850
2002-12-03	45.90	46.26	44.64	44.64	1150
2002-12-04	44.64	45.12	44.58	44.82	750
2002-12-05	45.84	45.84	44.80	44.80	450
2002-12-06	45.84	45.84	44.80	44.80	750
2002-12-09	44.80	45.82	44.80	44.80	1800
2002-12-10	44.86	45.56	44.80	44.82	1400
2002-12-11	45.54	45.54	44.80	45.48	1100
2002-12-12	44.90	45.80	44.80	45.80	1050
2002-12-13	45.76	45.76	44.80	44.80	700
2002-12-16	45.82	46.82	45.82	46.82	3300
2002-12-17	46.98	47.70	46.34	47.34	1800
2002-12-18	46.02	46.04	45.90	45.92	2000
2002-12-19	46.56	46.56	44.80	46.52	2650
2002-12-20	46.92	47.14	46.00	46.52	7299
2002-12-23	44.92	46.80	44.92	46.80	3399
2002-12-24	46.80	46.80	46.50	46.60	650
2002-12-26	46.80	46.80	46.62	46.80	1400
2002-12-27	45.74	46.78	45.50	45.50	2200
2002-12-30	45.50	46.78	45.50	45.58	650
2002-12-31	46.36	46.66	45.98	46.12	6499
2003-01-02	46.30	46.60	46.10	46.58	1100
2003-01-03	46.56	46.56	46.10	46.10	7899
2003-01-06	46.76	46.76	45.84	45.90	650
2003-01-07	46.70	47.10	45.50	45.60	42698
2003-01-08	46.62	46.62	44.80	44.80	2500
2003-01-09	44.80	45.34	44.80	45.34	550
2003-01-10	45.68	45.68	44.80	44.90	1450
2003-01-13	44.80	44.92	44.80	44.80	1650
2003-01-14	45.30	45.48	45.16	45.48	200
2003-01-15	45.44	47.80	45.20	47.40	12849
2003-01-16	47.12	47.70	46.00	47.38	3100
2003-01-17	47.00	47.70	46.76	47.06	3349
2003-01-21	47.10	47.52	46.06	47.12	1700
2003-01-22	46.30	47.50	46.30	46.56	2300
2003-01-23	46.60	46.84	46.32	46.84	1400
2003-01-24	47.70	47.70	46.12	46.22	3699
2003-01-27	46.18	46.54	46.00	46.12	4899
2003-01-28	47.00	47.10	46.12	46.50	3150
2003-01-29	46.16	46.80	46.14	46.80	2400
2003-01-30	46.80	46.96	46.40	46.40	3949
2003-01-31	46.04	47.58	46.04	47.40	3499
2003-02-03	47.70	47.70	46.60	47.08	1550
2003-02-04	47.04	47.68	47.04	47.58	1950
2003-02-05	47.02	47.36	46.60	47.06	1600
2003-02-06	47.40	47.40	46.44	47.40	2700
2003-02-07	47.30	47.30	46.40	46.40	3399
2003-02-10	46.94	46.94	46.44	46.64	3899
2003-02-11	46.44	46.94	46.00	46.00	4199
2003-02-12	47.02	47.02	46.00	46.00	2850
2003-02-13	46.42	46.42	46.00	46.12	1400
2003-02-14	46.56	47.00	46.54	47.00	550
2003-02-18	47.00	47.78	46.76	47.70	1450
2003-02-19	47.50	47.50	46.76	46.80	450
2003-02-20	46.98	46.98	46.40	46.70	1000
2003-02-21	47.18	47.48	46.76	47.48	2150
2003-02-24	47.08	47.34	46.96	47.14	1900
2003-02-25	46.94	47.60	46.62	47.58	1400
2003-02-26	46.42	47.42	46.42	47.42	1250
2003-02-27	47.46	47.50	47.12	47.50	800
2003-02-28	47.26	47.26	46.50	46.50	1500
2003-03-03	47.36	47.36	46.52	46.52	800
2003-03-04	46.54	46.94	46.54	46.94	950
2003-03-05	47.26	47.50	46.70	47.50	800
2003-03-06	46.58	47.02	46.58	46.88	1050
2003-03-07	47.24	47.32	47.04	47.04	500
2003-03-10	47.04	47.04	46.50	46.50	1550
2003-03-11	46.76	47.18	46.50	47.18	600
2003-03-12	46.76	47.04	46.76	47.04	650
2003-03-13	47.06	47.60	47.04	47.60	1800
2003-03-14	47.06	47.56	47.06	47.28	2050
2003-03-17	47.30	47.70	47.26	47.70	3999
2003-03-18	46.88	47.68	46.88	47.58	1500
2003-03-19	47.44	47.70	47.28	47.70	3949
2003-03-20	47.70	47.70	46.96	47.68	3349
2003-03-21	47.70	47.70	47.22	47.70	7199
2003-03-24	47.70	47.70	47.36	47.44	900
2003-03-25	48.00	48.74	47.70	48.74	2150
2003-03-26	48.38	48.68	47.60	47.60	2850
2003-03-27	47.08	47.40	46.50	46.90	3599
2003-03-28	46.92	47.28	46.58	47.12	2100
2003-03-31	46.84	46.90	46.80	46.80	4199
2003-04-01	46.80	47.34	46.80	47.34	4449
2003-04-02	47.34	47.34	46.98	47.34	8499
2003-04-03	47.34	47.34	46.82	47.34	1000
2003-04-04	47.34	47.34	46.90	47.00	2900
2003-04-07	47.34	47.34	47.16	47.18	1450
2003-04-08	47.34	47.34	47.34	47.34	600
2003-04-09	47.34	47.34	46.84	46.84	3949
2003-04-10	47.12	47.24	46.84	46.96	800
2003-04-11	47.46	47.48	46.16	46.98	3050
2003-04-14	46.86	47.72	46.86	47.72	1050
2003-04-15	46.54	47.34	46.54	47.30	400
2003-04-16	47.34	47.34	46.90	46.94	650
2003-04-17	47.34	47.34	46.50	47.32	2550
2003-04-21	46.20	47.34	46.20	47.00	4699
2003-04-22	47.34	47.34	47.00	47.34	1500
2003-04-23	47.34	47.70	47.26	47.70	3150
2003-04-24	47.70	47.70	47.42	47.42	1200
2003-04-25	47.62	47.66	47.40	47.40	8399
2003-04-28	47.40	47.60	47.40	47.60	850
2003-04-29	47.60	47.60	47.00	47.04	2300
2003-04-30	47.02	48.00	46.80	47.42	9149
2003-05-01	47.20	47.80	47.20	47.40	1450
2003-05-02	47.70	48.46	47.66	48.46	1550
2003-05-05	48.70	48.70	47.20	47.20	2500
2003-05-06	47.20	48.00	47.20	47.74	5049
2003-05-07	48.00	48.00	46.84	46.84	7649
2003-05-08	46.70	46.70	46.30	46.46	1750
2003-05-09	46.50	47.60	46.32	47.50	3949
2003-05-12	47.50	47.76	46.90	47.76	1050
2003-05-13	48.00	48.00	47.90	48.00	1100
2003-05-14	48.00	48.00	47.40	47.40	1150
2003-05-15	48.04	48.04	47.18	47.98	2050
2003-05-16	46.52	48.00	46.52	48.00	4699
2003-05-19	47.90	47.90	46.80	46.80	6799
2003-05-20	46.60	47.10	46.20	46.90	5499
2003-05-21	46.76	47.06	46.50	46.52	8199
2003-05-22	47.02	47.30	46.52	47.30	2650
2003-05-23	46.90	47.00	46.90	47.00	3899
2003-05-27	47.46	47.74	47.38	47.68	1200
2003-05-28	47.90	47.90	46.58	47.00	2000
2003-05-29	47.10	48.10	47.10	47.82	2500
2003-05-30	48.10	48.10	47.82	47.84	5249
2003-06-02	48.06	48.10	47.50	47.50	800
2003-06-03	48.20	49.28	47.54	49.28	8849
2003-06-04	49.70	53.04	49.30	51.50	5849
2003-06-05	51.90	52.00	51.18	51.20	1650
2003-06-06	50.00	51.00	47.46	49.88	7099
2003-06-09	48.14	48.92	47.74	48.62	1900
2003-06-10	49.90	51.40	48.36	51.40	3649
2003-06-11	49.72	51.84	48.94	51.00	2650
2003-06-12	51.56	51.72	50.44	50.44	2250
2003-06-13	51.72	52.00	49.96	49.96	5349
2003-06-16	51.60	51.70	50.46	51.04	2950
2003-06-17	49.98	51.36	49.98	50.30	1800
2003-06-18	49.98	50.42	49.98	50.42	1750
2003-06-19	51.64	51.64	50.00	50.00	1350
2003-06-20	50.36	51.32	50.36	51.30	1150
2003-06-23	51.70	51.70	48.76	48.76	1750
2003-06-24	48.72	49.06	48.50	48.82	2500
2003-06-25	48.50	49.00	48.48	48.74	1350
2003-06-26	48.84	49.66	48.84	49.66	1450
2003-06-27	50.20	50.24	48.74	48.74	2150
2003-06-30	49.24	49.94	48.26	48.30	10399
2003-07-01	50.04	50.24	48.92	50.06	2600
2003-07-02	50.50	51.70	49.46	51.54	3599
2003-07-03	50.86	51.70	50.86	51.06	30698
2003-07-07	51.64	51.72	51.00	51.70	4399
2003-07-08	51.70	51.72	51.40	51.50	4999
2003-07-09	51.14	51.56	50.74	51.56	4149
2003-07-10	50.84	51.70	50.78	51.08	1000
2003-07-11	51.70	51.70	49.86	51.70	3899
2003-07-14	51.68	52.00	49.52	52.00	2300
2003-07-15	51.80	51.92	50.34	50.44	4549
2003-07-16	49.98	50.50	49.50	50.50	1400
2003-07-17	50.34	50.50	50.02	50.02	2800
2003-07-18	51.86	51.86	50.50	51.46	2550
2003-07-21	50.82	50.98	49.98	50.00	3100
2003-07-22	50.02	52.32	50.00	52.32	1450
2003-07-23	52.00	52.00	50.32	50.46	1750
2003-07-24	51.98	52.00	51.32	51.32	1200
2003-07-25	51.94	51.94	51.22	51.24	800
2003-07-28	51.96	52.38	51.40	52.00	1650
2003-07-29	52.00	52.00	51.50	51.96	250
2003-07-30	51.70	51.96	51.30	51.70	3649
2003-07-31	51.70	52.30	51.52	51.98	2450
2003-08-01	51.72	51.72	51.04	51.04	3549
2003-08-04	51.50	51.50	50.62	50.62	2000
2003-08-05	50.82	50.82	50.26	50.40	3799
2003-08-06	50.70	50.70	49.50	49.50	3449
2003-08-07	49.50	50.40	49.50	49.50	3050
2003-08-08	49.50	50.16	49.50	49.62	2150
2003-08-11	49.98	50.38	49.98	50.38	600
2003-08-12	50.20	51.00	50.20	50.94	2800
2003-08-13	50.44	50.94	50.40	50.40	5949
2003-08-14	50.78	52.00	50.50	52.00	1900
2003-08-15	51.22	52.00	51.00	51.18	1800
2003-08-18	51.50	53.00	51.50	53.00	10149
2003-08-19	53.20	53.72	52.48	53.70	6149
2003-08-20	52.84	53.70	52.72	52.90	4499
2003-08-21	53.06	53.70	53.06	53.70	1400
2003-08-22	53.06	53.70	51.02	51.60	4349
2003-08-25	51.60	52.00	51.60	52.00	2350
2003-08-26	51.80	52.90	51.60	52.46	5149
2003-08-27	52.98	52.98	52.28	52.72	900
2003-08-28	51.88	53.80	51.76	52.68	3200
2003-08-29	53.50	53.50	52.74	53.46	750
2003-09-02	52.86	55.00	52.40	55.00	4349
2003-09-03	54.18	55.00	53.40	53.40	3799
2003-09-04	54.06	54.50	53.56	54.50	600
2003-09-05	53.70	55.00	53.00	53.00	2250
2003-09-08	53.58	55.00	52.80	52.90	1850
2003-09-09	52.74	54.90	52.74	53.66	3050
2003-09-10	53.22	54.02	51.62	52.02	7349
2003-09-11	52.88	52.88	51.62	52.68	8299
2003-09-12	51.60	52.70	51.60	52.70	1800
2003-09-15	52.90	53.76	51.94	52.00	800
2003-09-16	52.78	53.70	51.60	52.12	3200
2003-09-17	52.12	53.72	52.06	53.58	900
2003-09-18	53.50	54.50	53.34	53.34	3000
2003-09-19	55.14	55.14	53.42	55.00	2900
2003-09-22	55.72	55.72	53.00	55.00	5199
2003-09-23	53.98	55.20	53.90	54.14	1050
2003-09-24	53.12	55.16	52.66	52.74	4199
2003-09-25	52.00	52.46	51.54	51.60	5349
2003-09-26	51.62	52.16	51.60	51.60	6399
2003-09-29	51.60	52.94	51.60	52.56	1950
2003-09-30	52.50	52.50	51.58	51.60	6299
2003-10-01	52.10	53.40	52.00	53.40	4449
2003-10-02	53.40	54.20	53.00	53.66	1500
2003-10-03	54.20	54.86	54.20	54.68	2500
2003-10-06	54.68	54.72	53.42	54.70	1750
2003-10-07	53.76	54.70	53.74	54.70	3999
2003-10-08	54.68	54.70	53.52	54.36	1900
2003-10-09	53.84	54.70	52.02	52.02	3200
2003-10-10	52.00	53.98	52.00	53.98	2950
2003-10-13	54.10	54.70	54.10	54.70	2000
2003-10-14	54.92	55.42	53.54	53.54	3899
2003-10-15	55.42	55.42	53.42	54.24	1200
2003-10-16	53.88	54.80	53.52	54.78	1450
2003-10-17	54.78	54.80	53.22	53.22	2550
2003-10-20	54.12	54.12	53.06	53.62	1150
2003-10-21	53.38	54.20	53.38	53.44	1050
2003-10-22	53.00	53.16	52.80	52.80	4199
2003-10-23	52.80	53.22	52.16	52.16	2350
2003-10-24	54.00	54.00	52.00	52.40	4199
2003-10-27	52.88	52.88	52.30	52.80	900
2003-10-28	52.94	54.00	52.80	54.00	3349
2003-10-29	54.00	55.16	54.00	55.16	6099
2003-10-30	54.62	55.74	54.02	54.02	6599
2003-10-31	54.98	55.00	53.82	53.98	1650
2003-11-03	54.56	55.58	53.66	55.54	2250
2003-11-04	55.52	56.00	55.10	55.10	1500
2003-11-05	55.02	55.72	54.42	55.72	3200
2003-11-06	55.94	56.00	54.44	56.00	2500
2003-11-07	56.98	57.68	56.40	56.40	2700
2003-11-10	56.52	56.72	55.02	55.04	3200
2003-11-11	56.02	56.02	54.66	54.66	1950
2003-11-12	56.18	56.54	54.56	56.10	1600
2003-11-13	54.60	56.52	54.60	56.44	1200
2003-11-14	57.00	57.00	54.72	55.24	2700
2003-11-17	54.62	55.44	54.00	54.80	2950
2003-11-18	55.00	55.00	53.50	53.50	1650
2003-11-19	53.56	54.36	53.50	54.30	4849
2003-11-20	54.48	54.56	53.50	53.86	3000
2003-11-21	54.00	54.00	53.50	53.52	2600
2003-11-24	53.64	54.94	53.64	54.80	5449
2003-11-25	54.54	55.22	54.22	54.22	5799
2003-11-26	54.62	55.30	53.50	54.34	4149
2003-11-28	54.50	54.50	54.02	54.02	100
2003-12-01	54.22	54.84	54.08	54.58	101295
2003-12-02	54.84	55.22	53.92	53.94	3050
2003-12-03	53.80	54.72	53.48	53.50	3749
2003-12-04	53.50	54.48	53.44	53.96	2800
2003-12-05	53.98	54.30	53.50	53.50	2100
2003-12-08	53.76	54.50	53.50	54.50	2550
2003-12-09	54.20	54.50	53.50	53.50	1700
2003-12-10	54.00	54.00	53.50	53.50	3100
2003-12-11	53.74	54.32	53.74	53.98	8149
2003-12-12	54.42	54.50	53.96	54.50	1750
2003-12-15	55.00	56.10	53.50	53.50	3499
2003-12-16	53.92	54.26	53.50	54.16	1950
2003-12-17	54.28	54.28	53.50	53.56	1300
2003-12-18	53.96	53.96	53.50	53.86	1150
2003-12-19	55.36	55.64	53.20	53.60	4399
2003-12-22	53.50	53.60	53.20	53.60	1600
2003-12-23	53.78	53.78	53.44	53.50	1550
2003-12-24	53.50	53.50	53.50	53.50	100
2003-12-26	53.82	54.20	53.54	54.18	800
2003-12-29	54.40	54.70	53.54	54.44	5299
2003-12-30	54.08	54.70	54.08	54.68	1350
2003-12-31	53.88	54.20	53.56	54.00	3699
2004-01-02	54.34	54.70	54.00	54.00	1200
2004-01-05	54.32	54.50	53.68	54.48	3399
2004-01-06	54.04	54.50	54.00	54.36	5049
2004-01-07	54.60	54.60	53.70	54.20	600
2004-01-08	54.46	54.50	54.08	54.50	2050
2004-01-09	54.20	54.60	54.10	54.12	1700
2004-01-12	54.60	54.60	54.12	54.50	3399
2004-01-13	54.50	54.50	54.00	54.40	1350
2004-01-14	54.60	54.90	54.24	54.50	2200
2004-01-15	54.12	54.50	53.64	54.16	1800
2004-01-16	54.50	54.50	54.12	54.12	500
2004-01-20	53.50	54.50	53.50	53.74	17149
2004-01-21	53.84	54.46	53.50	54.46	6649
2004-01-22	54.44	54.46	53.52	53.52	1850
2004-01-23	54.50	54.50	53.90	54.40	4399
2004-01-26	54.20	55.06	54.00	55.06	6199
2004-01-27	54.76	55.22	54.68	54.76	1700
2004-01-28	55.68	55.68	54.20	54.34	1600
2004-01-29	54.26	54.40	53.80	54.20	2400
2004-01-30	53.94	55.58	53.80	53.80	950
2004-02-02	53.50	53.82	53.50	53.74	1450
2004-02-03	53.60	54.42	53.60	54.40	1150
2004-02-04	53.50	55.10	53.50	53.60	4399
2004-02-05	56.00	56.00	53.60	53.70	3050
2004-02-06	54.24	54.78	53.98	54.68	900
2004-02-09	54.90	55.20	54.34	54.34	400
2004-02-10	55.00	55.12	55.00	55.12	1250
2004-02-11	54.42	55.18	54.42	55.14	1150
2004-02-12	54.82	55.14	54.80	54.80	1250
2004-02-13	54.80	54.80	53.50	53.50	2550
2004-02-17	54.94	54.94	54.40	54.70	800
2004-02-18	54.52	54.76	54.32	54.32	150
2004-02-19	54.58	54.58	54.18	54.18	2050
2004-02-20	54.30	54.88	53.60	53.72	5349
2004-02-23	53.54	54.06	53.50	53.60	1650
2004-02-24	53.60	54.00	53.60	53.60	750
2004-02-25	53.60	53.98	53.60	53.94	1200
2004-02-26	55.96	55.96	53.76	54.72	2150
2004-02-27	54.18	55.02	53.74	55.02	2950
2004-03-01	54.74	55.14	54.04	55.00	2450
2004-03-02	54.40	54.76	54.00	54.00	1400
2004-03-03	54.00	54.96	54.00	54.72	62047
2004-03-04	54.70	54.70	54.14	54.14	350
2004-03-05	54.32	55.18	54.04	55.12	3399
2004-03-08	54.72	54.72	54.30	54.30	600
2004-03-09	54.42	54.42	53.96	54.00	3200
2004-03-10	54.60	54.60	54.00	54.00	1600
2004-03-11	54.22	54.44	53.96	54.00	3250
2004-03-12	54.00	54.50	54.00	54.50	3050
2004-03-15	54.46	54.46	53.96	54.00	2600
2004-03-16	54.22	54.44	54.00	54.44	10949
2004-03-17	54.44	55.78	54.44	55.56	3449
2004-03-18	54.60	54.82	54.00	54.34	1650
2004-03-19	54.32	54.32	53.90	54.00	3849
2004-03-22	54.00	54.50	53.90	54.26	4249
2004-03-23	54.30	54.56	54.02	54.02	4999
2004-03-24	54.06	55.40	54.00	54.00	3050
2004-03-25	54.50	55.28	54.20	55.28	2800
2004-03-26	54.66	54.98	54.50	54.58	650
2004-03-29	54.68	55.26	54.66	54.90	2800
2004-03-30	55.16	55.16	54.02	54.76	1850
2004-03-31	54.84	54.84	54.04	54.18	4599
2004-04-01	54.48	54.58	54.10	54.58	1650
2004-04-02	54.98	55.40	54.98	55.40	3150
2004-04-05	55.04	55.78	55.02	55.78	4799
2004-04-06	55.56	55.66	55.42	55.46	350
2004-04-07	55.00	55.76	55.00	55.76	1250
2004-04-08	55.50	56.20	55.04	55.04	3949
2004-04-12	55.66	56.18	55.66	56.18	1550
2004-04-13	56.36	56.58	54.50	54.50	2000
2004-04-14	54.90	55.18	54.08	54.20	3050
2004-04-15	54.70	54.90	54.00	54.12	3799
2004-04-16	54.00	55.08	54.00	54.96	1250
2004-04-19	54.14	55.08	54.14	55.08	600
2004-04-20	55.00	55.68	54.00	54.00	2050
2004-04-21	54.24	54.74	54.00	54.66	3100
2004-04-22	54.84	56.16	54.78	55.70	3050
2004-04-23	56.84	57.50	55.50	55.50	4649
2004-04-26	55.80	55.80	55.42	55.42	2400
2004-04-27	55.42	56.44	55.42	56.30	4249
2004-04-28	55.92	56.40	54.92	54.92	2300
2004-04-29	55.44	55.78	54.52	54.62	1450
2004-04-30	54.56	54.78	53.94	54.00	8149
2004-05-03	54.00	54.82	54.00	54.28	4599
2004-05-04	54.40	55.00	54.00	54.00	1000
2004-05-05	54.14	54.14	54.02	54.02	400
2004-05-06	54.02	54.46	53.96	53.96	12249
2004-05-07	54.16	54.74	53.96	53.96	7599
2004-05-10	54.00	54.18	53.94	53.96	4149
2004-05-11	54.16	54.54	53.96	54.50	2950
2004-05-12	54.98	55.44	53.92	55.34	4499
2004-05-13	55.20	55.28	54.68	54.82	1600
2004-05-14	54.82	55.00	54.20	54.42	1900
2004-05-17	54.30	54.34	53.94	54.34	3050
2004-05-18	54.50	54.50	54.14	54.48	1650
2004-05-19	54.70	55.00	54.70	54.76	2650
2004-05-20	54.48	54.98	54.10	54.10	8749
2004-05-21	54.28	54.58	54.02	54.54	1050
2004-05-24	54.38	54.90	54.38	54.76	1000
2004-05-25	54.76	55.80	54.70	55.80	4649
2004-05-26	55.22	56.06	55.22	55.46	1500
2004-05-27	54.92	55.50	54.72	54.84	2450
2004-05-28	54.66	54.68	54.52	54.58	1100
2004-06-01	54.74	54.84	54.28	54.80	2700
2004-06-02	54.48	54.80	54.48	54.80	1100
2004-06-03	54.50	54.80	54.50	54.50	3000
2004-06-04	54.62	54.80	54.50	54.50	7499
2004-06-07	54.66	55.44	54.50	55.44	1700
2004-06-08	55.44	55.90	54.50	54.82	2250
2004-06-09	56.00	56.00	54.50	54.50	3150
2004-06-10	54.52	55.38	54.52	54.86	7249
2004-06-14	54.66	54.76	54.38	54.50	7249
2004-06-15	54.50	55.08	54.50	54.88	4549
2004-06-16	54.96	55.48	54.50	55.32	9249
2004-06-17	55.50	55.50	54.50	54.50	1300
2004-06-18	55.08	55.52	54.52	54.64	14749
2004-06-21	54.62	55.24	54.60	54.88	2950
2004-06-22	54.82	55.84	54.60	55.84	3649
2004-06-23	55.98	56.12	55.52	55.80	4549
2004-06-24	55.76	55.98	55.00	55.58	2300
2004-06-25	55.94	58.10	55.80	58.06	21699
2004-06-28	56.94	57.62	55.30	56.66	7149
2004-06-29	57.86	58.64	56.82	58.26	4049
2004-06-30	58.60	58.80	58.08	58.58	5949
2004-07-01	58.86	58.86	57.20	57.30	2050
2004-07-02	57.06	58.26	57.06	58.26	2050
2004-07-06	57.86	58.26	56.92	56.92	10449
2004-07-07	56.46	57.48	56.46	57.16	1250
2004-07-08	56.90	57.02	55.96	56.00	4399
2004-07-09	56.00	56.48	55.94	56.22	1100
2004-07-12	56.20	57.30	56.08	56.80	2450
2004-07-13	57.20	57.84	56.92	57.84	2250
2004-07-14	57.72	57.94	56.84	56.84	2950
2004-07-15	56.76	57.00	56.26	56.98	1600
2004-07-16	56.10	56.28	55.84	56.12	5499
2004-07-19	56.04	56.76	55.94	56.76	7749
2004-07-20	56.72	57.50	56.66	57.50	2450
2004-07-21	57.02	58.50	56.00	56.00	5499
2004-07-22	56.26	56.46	55.96	56.46	2850
2004-07-23	57.20	57.96	56.00	56.80	6799
2004-07-26	57.20	57.20	56.00	56.24	3499
2004-07-27	56.40	57.52	56.40	56.86	1550
2004-07-28	56.64	57.10	56.16	57.06	2800
2004-07-29	57.96	58.18	56.94	58.18	4149
2004-07-30	58.30	58.66	57.02	57.68	5599
2004-08-02	58.14	58.14	56.88	57.98	1950
2004-08-03	57.50	57.78	57.10	57.10	1900
2004-08-04	58.05	59.40	55.80	58.53	4366
2004-08-05	59.16	59.16	56.55	56.55	3000
2004-08-06	55.98	57.33	55.89	55.98	3000
2004-08-09	55.98	56.58	55.98	55.98	1966
2004-08-10	56.16	57.09	56.16	56.70	6100
2004-08-11	55.98	56.76	55.98	56.73	2300
2004-08-12	55.98	56.76	55.98	55.98	1633
2004-08-13	56.58	56.97	56.37	56.37	1033
2004-08-16	56.97	57.57	56.94	57.57	3633
2004-08-17	57.81	57.81	56.85	57.00	2400
2004-08-18	55.98	57.00	55.98	57.00	8166
2004-08-19	57.00	57.00	56.13	56.19	2100
2004-08-20	56.67	57.69	56.67	57.69	1733
2004-08-23	57.27	57.33	56.40	56.40	966
2004-08-24	57.69	57.78	57.15	57.63	1400
2004-08-25	57.36	57.36	56.94	57.36	1900
2004-08-26	56.82	56.97	56.52	56.52	2200
2004-08-27	56.49	57.00	56.43	56.43	1600
2004-08-30	56.28	57.00	56.01	56.79	1900
2004-08-31	56.40	57.00	56.16	56.79	2233
2004-09-01	56.94	60.00	56.04	56.52	4566
2004-09-02	58.44	58.44	56.31	57.36	1366
2004-09-03	58.92	60.00	56.40	56.82	1600
2004-09-07	58.44	58.47	56.82	57.78	1100
2004-09-08	58.44	58.47	56.85	56.85	1500
2004-09-09	57.81	59.43	57.78	57.93	2300
2004-09-10	57.93	59.94	57.93	58.56	2433
2004-09-13	59.94	60.00	58.80	59.58	4633
2004-09-14	59.91	59.91	58.11	58.77	2966
2004-09-15	56.40	59.31	56.40	57.87	6533
2004-09-16	57.09	59.07	57.09	58.14	3833
2004-09-17	58.05	60.00	57.48	58.11	12900
2004-09-20	57.78	58.47	57.36	57.36	4500
2004-09-21	57.72	57.99	57.09	57.45	2066
2004-09-22	57.06	57.18	55.95	56.37	4033
2004-09-23	55.92	56.73	55.92	56.13	2533
2004-09-24	56.70	56.70	55.95	55.95	633
2004-09-27	56.01	56.16	55.50	55.50	1433
2004-09-28	56.22	56.61	55.50	56.61	866
2004-09-29	56.79	56.91	56.01	56.91	4166
2004-09-30	56.22	57.33	56.22	57.33	1733
2004-10-01	56.79	57.81	56.79	57.81	2433
2004-10-04	55.56	57.87	55.56	57.87	4200
2004-10-05	57.78	57.87	57.15	57.81	3866
2004-10-06	57.60	58.14	57.60	58.14	1333
2004-10-07	57.18	57.81	57.15	57.15	1600
2004-10-08	57.39	57.63	57.00	57.00	1566
2004-10-11	56.97	57.57	56.97	57.57	933
2004-10-12	56.79	57.84	56.79	56.82	666
2004-10-13	57.42	57.72	56.43	56.67	1266
2004-10-14	57.69	57.69	55.53	55.53	2166
2004-10-15	55.74	56.28	54.84	56.07	1633
2004-10-18	55.56	56.58	55.47	56.58	1366
2004-10-19	57.42	57.42	55.89	55.89	2066
2004-10-20	56.01	57.00	55.77	57.00	3500
2004-10-21	55.56	56.97	55.56	56.94	1000
2004-10-22	60.06	60.06	55.50	55.50	6200
2004-10-25	56.01	57.75	55.71	57.75	2900
2004-10-26	57.21	57.75	55.89	57.60	2866
2004-10-27	56.97	58.14	56.97	58.08	4533
2004-10-28	57.06	57.78	57.06	57.63	1266
2004-10-29	57.60	57.63	56.85	56.91	1700
2004-11-01	56.43	57.93	56.43	57.60	1833
2004-11-02	56.43	57.87	56.43	56.70	2133
2004-11-03	57.24	57.66	57.12	57.45	1433
2004-11-04	57.15	57.87	56.76	57.84	1533
2004-11-05	57.42	57.81	57.27	57.48	2633
2004-11-08	57.69	57.72	57.42	57.66	933
2004-11-09	57.72	57.72	57.03	57.66	866
2004-11-10	57.54	57.87	57.54	57.87	2766
2004-11-11	57.75	58.05	57.42	58.05	5133
2004-11-12	57.72	58.23	57.63	58.17	2466
2004-11-15	57.90	58.05	57.66	58.05	1766
2004-11-16	57.54	57.75	57.51	57.51	1766
2004-11-17	57.93	58.38	57.51	58.08	4400
2004-11-18	57.93	57.93	57.51	57.51	1633
2004-11-19	57.51	58.32	57.51	57.51	3966
2004-11-22	58.89	58.89	57.78	58.44	4033
2004-11-23	59.40	59.73	58.08	59.10	4500
2004-11-24	59.10	60.57	59.10	60.42	2766
2004-11-26	60.36	60.75	59.67	60.75	800
2004-11-29	61.74	61.74	59.70	60.48	6233
2004-11-30	60.78	61.35	60.00	61.35	5200
2004-12-01	61.26	63.00	60.90	63.00	6166
2004-12-02	62.64	63.66	62.49	62.85	3066
2004-12-03	61.89	62.67	61.74	61.98	2366
2004-12-06	64.05	64.05	61.98	61.98	3100
2004-12-07	61.68	62.13	58.53	58.71	3433
2004-12-08	59.43	61.05	59.40	61.05	3266
2004-12-09	61.50	61.68	60.15	61.35	1633
2004-12-10	62.40	63.36	60.78	62.37	4433
2004-12-13	63.45	63.87	61.95	63.87	2800
2004-12-14	64.47	64.47	63.60	64.44	866
2004-12-15	64.44	64.59	63.87	64.59	2700
2004-12-16	64.50	64.50	60.30	60.69	7033
2004-12-17	61.53	62.10	59.79	62.10	10000
2004-12-20	61.29	62.49	61.05	61.14	3700
2004-12-21	61.80	61.80	61.59	61.77	2033
2004-12-22	63.00	63.00	61.89	62.22	1000
2004-12-23	62.97	62.97	61.56	62.19	1333
2004-12-27	63.45	63.45	61.05	61.05	1366
2004-12-28	61.50	63.69	60.87	63.69	2866
2004-12-29	63.60	63.75	62.73	62.73	1900
2004-12-30	63.60	63.60	61.74	61.74	1966
2004-12-31	61.89	63.09	61.74	62.61	4266
2005-01-03	63.12	63.12	62.04	62.04	2866
2005-01-04	63.51	63.51	61.86	62.13	5400
2005-01-05	62.37	62.82	61.92	61.95	10066
2005-01-06	61.95	62.64	61.83	62.46	6766
2005-01-07	62.94	62.94	60.75	60.75	2666
2005-01-10	60.60	61.50	60.54	60.75	2566
2005-01-11	60.60	61.29	60.51	60.75	3066
2005-01-12	60.63	60.87	60.60	60.87	6100
2005-01-13	60.06	60.30	60.00	60.06	8566
2005-01-14	61.02	61.02	60.00	60.12	2133
2005-01-18	60.78	61.95	60.12	61.95	6766
2005-01-19	61.50	62.64	61.50	61.92	5133
2005-01-20	61.65	62.94	61.65	62.40	9633
2005-01-21	62.97	62.97	61.56	62.10	4900
2005-01-24	60.90	62.49	60.90	62.10	1800
2005-01-25	61.77	62.88	61.77	62.37	7733
2005-01-26	62.70	62.70	61.80	62.16	2266
2005-01-27	62.22	62.25	61.56	61.77	2866
2005-01-28	61.62	61.95	60.51	61.65	3400
2005-01-31	62.40	63.00	61.89	63.00	7566
2005-02-01	62.07	62.91	61.50	61.50	8300
2005-02-02	61.50	62.10	61.50	61.83	2033
2005-02-03	62.22	62.22	61.20	61.38	3666
2005-02-04	61.08	62.25	61.08	61.74	8733
2005-02-07	61.77	62.70	61.59	61.95	3466
2005-02-08	62.37	62.40	61.95	62.28	1166
2005-02-09	61.41	62.46	61.20	61.20	2133
2005-02-10	61.56	62.25	60.90	60.93	6700
2005-02-11	61.83	61.83	60.90	61.29	4066
2005-02-14	61.77	61.77	60.90	61.20	1566
2005-02-15	60.90	61.89	60.90	61.29	3000
2005-02-16	61.47	62.07	60.90	61.83	3200
2005-02-17	62.67	62.67	60.60	60.63	7500
2005-02-18	61.32	61.32	60.60	60.90	2600
2005-02-22	60.48	60.81	60.27	60.45	8200
2005-02-23	60.96	60.96	60.30	60.30	1766
2005-02-24	60.15	60.45	60.00	60.42	4300
2005-02-25	61.14	61.14	60.63	61.08	1066
2005-02-28	60.48	60.60	60.15	60.60	6666
2005-03-01	60.03	62.16	60.03	60.72	10466
2005-03-02	60.24	62.40	60.15	60.81	5100
2005-03-03	61.53	62.16	60.45	61.11	5233
2005-03-04	61.80	62.91	61.20	62.76	3100
2005-03-07	61.98	62.94	61.50	61.86	2666
2005-03-08	62.58	62.58	61.11	61.14	11200
2005-03-09	61.05	62.43	60.51	60.60	13066
2005-03-10	60.60	61.20	60.12	60.24	3433
2005-03-11	60.96	60.96	59.46	59.94	4333
2005-03-14	60.00	60.51	60.00	60.51	4466
2005-03-15	60.48	60.72	59.40	59.49	3033
2005-03-16	59.40	62.61	59.40	59.55	23966
2005-03-17	59.40	62.04	59.40	61.26	16233
2005-03-18	60.27	61.83	59.76	60.30	19466
2005-03-21	60.36	60.48	59.76	60.00	2100
2005-03-22	59.64	60.06	58.89	58.89	1100
2005-03-23	58.80	59.01	57.63	57.69	1400
2005-03-24	57.75	57.99	57.39	57.51	2166
2005-03-28	57.60	58.29	57.60	58.20	2066
2005-03-29	57.39	59.34	56.61	57.03	3466
2005-03-30	58.02	58.44	57.36	58.44	3133
2005-03-31	58.41	58.44	57.00	58.05	4300
2005-04-01	58.08	58.17	56.13	57.00	5033
2005-04-04	56.10	57.45	55.53	57.45	1600
2005-04-05	56.46	58.56	56.46	58.50	1666
2005-04-06	58.20	59.58	58.17	59.04	1933
2005-04-07	59.46	60.00	58.92	59.91	2533
2005-04-08	59.70	59.76	57.72	57.78	9733
2005-04-11	57.09	57.27	56.85	56.85	2433
2005-04-12	56.55	57.78	56.37	57.57	4633
2005-04-13	57.03	57.75	55.98	55.98	1966
2005-04-14	56.40	56.49	55.38	55.38	7133
2005-04-15	55.77	56.79	54.72	54.75	3566
2005-04-18	54.90	55.98	54.81	55.53	5300
2005-04-19	55.95	56.16	55.29	56.16	4666
2005-04-20	55.56	56.04	55.35	55.98	5133
2005-04-21	56.28	57.48	55.41	57.48	8300
2005-04-22	57.72	58.08	56.55	58.05	7933
2005-04-25	58.68	59.85	58.44	59.49	5366
2005-04-26	59.79	59.85	57.12	57.39	5166
2005-04-27	56.70	57.60	56.46	57.12	2666
2005-04-28	56.40	58.86	55.50	55.50	3666
2005-04-29	56.76	57.00	55.26	57.00	6233
2005-05-02	57.27	57.39	56.28	57.39	3300
2005-05-03	57.00	58.05	56.79	56.85	1366
2005-05-04	57.93	59.31	57.90	59.28	3533
2005-05-05	59.25	59.85	58.80	59.85	1933
2005-05-06	60.00	60.06	59.46	59.61	1866
2005-05-09	59.25	60.00	59.25	60.00	2800
2005-05-10	58.89	59.07	57.06	57.36	3900
2005-05-11	58.50	58.50	56.25	57.33	2266
2005-05-12	57.99	57.99	55.50	55.68	5700
2005-05-13	55.68	55.86	55.17	55.20	2233
2005-05-16	56.40	56.58	55.89	56.34	2900
2005-05-17	56.34	56.70	55.50	56.64	2366
2005-05-18	57.00	58.56	56.49	58.56	3666
2005-05-19	58.56	58.89	58.29	58.29	1166
2005-05-20	58.86	58.86	56.88	56.88	200
2005-05-23	57.18	57.93	57.12	57.12	1200
2005-05-24	57.78	57.78	56.97	56.97	966
2005-05-25	56.25	56.82	55.68	55.68	2333
2005-05-26	56.37	57.12	56.22	57.12	733
2005-05-27	55.68	56.73	55.68	56.31	1033
2005-05-31	57.00	57.42	56.10	56.22	3300
2005-06-01	56.85	57.39	55.71	57.06	5533
2005-06-02	55.83	57.03	55.71	56.19	3866
2005-06-03	56.64	56.64	55.50	55.50	4566
2005-06-06	55.77	56.16	55.50	55.80	2233
2005-06-07	56.55	56.55	55.56	55.80	2533
2005-06-08	55.83	56.64	55.77	55.80	1766
2005-06-09	56.73	56.73	55.80	56.64	2166
2005-06-10	56.91	56.91	56.16	56.37	500
2005-06-13	56.07	56.40	55.80	56.40	3366
2005-06-14	56.13	56.82	56.10	56.67	2733
2005-06-15	56.91	56.91	55.68	56.49	7300
2005-06-16	56.91	57.00	55.89	57.00	4966
2005-06-17	57.00	57.06	56.40	56.46	14266
2005-06-20	56.25	56.34	55.92	56.10	3466
2005-06-21	56.52	57.09	56.13	56.37	3233
2005-06-22	57.06	57.09	56.52	56.85	4366
2005-06-23	56.70	56.91	56.55	56.70	10366
2005-06-24	56.70	57.66	56.58	57.66	16666
2005-06-27	56.91	57.48	56.61	57.48	2966
2005-06-28	57.63	59.46	57.27	59.46	5566
2005-06-29	57.96	59.46	57.96	59.07	3400
2005-06-30	59.25	59.25	57.72	57.93	4033
2005-07-01	58.23	58.23	57.03	57.12	1900
2005-07-05	57.69	59.40	57.69	59.25	10633
2005-07-06	59.40	59.40	57.63	58.11	2866
2005-07-07	57.18	58.98	57.18	58.77	4866
2005-07-08	59.04	60.81	58.95	60.81	2666
2005-07-11	60.75	61.44	60.42	61.44	8633
2005-07-12	61.50	61.50	60.39	60.78	4166
2005-07-13	60.90	60.90	58.62	58.68	15300
2005-07-14	59.01	59.01	57.72	57.75	7866
2005-07-15	57.00	57.93	57.00	57.75	9533
2005-07-18	57.93	57.99	57.24	57.75	11933
2005-07-19	58.11	58.86	58.11	58.62	16800
2005-07-20	58.56	59.91	58.50	59.43	14533
2005-07-21	59.55	59.79	58.80	59.19	21400
2005-07-22	59.85	60.93	59.19	60.87	22633
2005-07-25	60.27	60.87	59.25	59.31	4466
2005-07-26	59.91	60.48	59.46	60.45	5333
2005-07-27	59.49	60.24	59.28	59.97	7233
2005-07-28	60.18	60.54	59.88	60.45	8833
2005-07-29	60.60	60.63	59.19	59.43	12766
2005-08-01	59.85	60.63	59.85	60.15	11300
2005-08-02	60.00	60.60	59.55	60.30	5533
2005-08-03	60.15	60.51	59.76	60.51	7733
2005-08-04	60.09	60.57	59.85	60.42	10533
2005-08-05	59.88	59.88	58.62	58.65	18500
2005-08-08	59.19	59.25	58.65	58.89	9133
2005-08-09	59.25	59.25	58.77	58.80	8600
2005-08-10	59.04	59.25	57.93	58.44	14966
2005-08-11	57.84	58.92	57.18	58.47	4266
2005-08-12	57.81	58.05	57.09	57.09	5166
2005-08-15	57.00	58.23	57.00	57.84	5000
2005-08-16	57.54	57.54	56.70	56.73	8466
2005-08-17	57.00	57.45	56.31	56.67	8566
2005-08-18	56.25	56.88	56.25	56.82	5266
2005-08-19	56.52	56.76	56.19	56.25	7000
2005-08-22	56.52	56.70	56.25	56.52	6933
2005-08-23	56.97	56.97	56.25	56.28	16600
2005-08-24	56.49	56.97	56.25	56.79	9000
2005-08-25	57.15	57.15	56.31	56.43	2933
2005-08-26	56.28	56.31	55.62	55.62	4433
2005-08-29	55.50	56.82	55.50	56.73	6033
2005-08-30	56.97	56.97	56.13	56.22	1733
2005-08-31	56.13	58.29	56.13	58.29	9633
2005-09-01	58.20	58.74	58.20	58.68	6366
2005-09-02	58.71	58.71	57.75	58.11	2466
2005-09-06	58.41	59.28	58.29	59.28	7066
2005-09-07	59.16	59.25	58.98	59.25	4866
2005-09-08	58.98	59.28	58.02	58.50	3966
2005-09-09	58.62	59.22	58.23	59.16	2433
2005-09-12	58.95	59.82	58.20	59.55	4433
2005-09-13	59.19	59.19	57.90	58.02	4533
2005-09-14	58.38	58.83	57.96	58.20	26966
2005-09-15	58.41	58.65	57.90	58.65	12533
2005-09-16	59.22	60.00	57.54	60.00	22233
2005-09-19	59.79	59.79	58.50	58.80	3166
2005-09-20	59.04	59.40	58.29	58.65	3700
2005-09-21	58.44	58.86	57.57	57.90	3433
2005-09-22	57.78	58.29	57.66	57.78	1633
2005-09-23	57.75	57.96	57.48	57.96	2166
2005-09-26	58.56	58.56	57.63	58.50	3200
2005-09-27	58.98	58.98	57.45	58.65	3466
2005-09-28	58.26	58.50	57.45	57.96	4066
2005-09-29	57.84	58.95	57.42	58.95	5600
2005-09-30	58.38	58.68	57.66	58.41	1966
2005-10-03	58.65	58.65	58.41	58.65	1133
2005-10-04	58.41	59.73	58.26	58.26	2466
2005-10-05	58.59	58.59	56.85	56.85	5733
2005-10-06	56.25	57.00	55.56	55.80	6500
2005-10-07	56.82	57.42	55.77	56.67	2400
2005-10-10	56.49	57.30	56.28	56.34	1466
2005-10-11	56.25	56.70	55.74	55.74	3266
2005-10-12	55.50	56.64	54.87	55.68	6100
2005-10-13	55.17	55.92	54.21	55.59	4666
2005-10-14	55.98	56.22	54.33	56.07	1966
2005-10-17	55.68	55.80	54.84	55.80	4000
2005-10-18	56.19	56.19	54.09	54.18	3566
2005-10-19	55.08	58.32	54.75	57.99	8266
2005-10-20	58.26	58.26	56.94	57.21	3566
2005-10-21	57.93	58.92	57.90	58.47	3833
2005-10-24	59.19	60.30	59.19	60.12	13866
2005-10-25	60.18	60.42	59.43	60.30	8866
2005-10-26	60.27	60.60	59.49	60.33	9666
2005-10-27	59.73	59.85	58.50	59.58	4933
2005-10-28	59.88	60.60	59.34	60.15	7066
2005-10-31	60.39	60.75	60.00	60.36	11033
2005-11-01	59.73	60.54	59.61	60.45	5000
2005-11-02	60.15	62.07	60.15	62.01	14766
2005-11-03	62.01	62.10	61.50	61.80	10233
2005-11-04	62.01	62.01	60.90	61.41	1600
2005-11-07	61.62	61.86	60.87	61.86	9400
2005-11-08	61.86	62.76	61.05	62.76	5133
2005-11-09	62.70	63.00	62.01	62.37	3600
2005-11-10	62.79	63.00	61.62	63.00	8033
2005-11-11	63.00	63.36	61.89	63.21	10500
2005-11-14	63.00	63.18	61.95	62.91	9200
2005-11-15	62.31	62.70	60.66	60.96	6300
2005-11-16	61.14	61.77	59.85	60.30	7166
2005-11-17	60.45	62.61	59.85	62.07	3000
2005-11-18	62.91	62.91	61.02	61.32	38533
2005-11-21	61.86	63.00	61.59	63.00	3900
2005-11-22	63.00	63.75	62.01	63.69	3166
2005-11-23	63.60	63.60	62.82	63.15	7866
2005-11-28	62.01	62.49	61.47	62.04	7333
2005-11-29	62.79	62.79	61.50	61.77	3666
2005-11-30	62.28	63.06	61.50	63.06	8033
2005-12-01	63.00	63.69	61.80	63.03	13933
2005-12-02	62.43	62.79	61.50	62.79	4933
2005-12-05	62.01	62.79	61.50	61.59	5333
2005-12-06	61.50	63.00	61.50	62.52	5666
2005-12-07	62.73	62.79	61.65	61.83	5133
2005-12-08	62.07	62.85	61.86	62.85	6666
2005-12-09	62.76	63.00	62.49	62.88	1366
2005-12-12	63.00	63.06	62.67	63.00	2400
2005-12-13	62.91	63.03	61.71	62.85	6966
2005-12-14	63.12	63.36	62.88	63.12	13166
2005-12-15	62.85	62.85	61.38	62.55	10800
2005-12-16	62.25	62.31	61.68	62.22	44033
2005-12-19	61.59	61.95	61.47	61.74	9566
2005-12-20	61.80	62.46	61.50	61.53	2800
2005-12-21	62.13	62.25	61.47	61.50	800
2005-12-22	62.10	62.22	61.50	62.13	6033
2005-12-23	62.13	62.13	61.50	61.74	1400
2005-12-27	62.19	62.19	60.78	61.77	5666
2005-12-28	61.89	61.89	61.23	61.35	1400
2005-12-29	60.90	61.86	60.90	61.44	5800
2005-12-30	60.75	62.67	60.09	62.67	44300
2006-01-03	62.64	62.64	60.18	61.56	7166
2006-01-04	61.11	61.80	60.75	61.50	23066
2006-01-05	61.14	61.50	61.05	61.17	3600
2006-01-06	61.62	62.40	61.11	61.95	28166
2006-01-09	62.25	62.52	61.68	62.07	7966
2006-01-10	61.68	62.64	61.68	62.40	3266
2006-01-11	61.86	62.37	61.50	62.34	6200
2006-01-12	61.77	62.01	61.59	61.71	1633
2006-01-13	61.53	62.04	61.35	61.80	3033
2006-01-17	61.50	62.07	61.50	61.92	5666
2006-01-18	61.53	62.25	61.53	62.22	5533
2006-01-19	61.53	62.22	61.53	62.10	6233
2006-01-20	62.25	62.25	61.35	61.65	11700
2006-01-23	61.98	62.55	61.89	62.25	2666
2006-01-24	61.65	62.70	61.65	62.64	9866
2006-01-25	62.70	62.76	62.25	62.52	4233
2006-01-26	62.85	62.85	62.58	62.70	10533
2006-01-27	62.46	62.79	62.46	62.70	11566
2006-01-30	62.40	63.00	61.68	62.07	5633
2006-01-31	61.50	62.01	61.26	61.62	19100
2006-02-01	61.26	61.98	61.20	61.35	10533
2006-02-02	61.20	61.71	60.75	60.84	13400
2006-02-03	60.84	61.35	60.39	60.42	5600
2006-02-06	60.42	60.60	60.00	60.12	9366
2006-02-07	60.57	60.99	59.94	60.09	5166
2006-02-08	60.24	60.66	60.00	60.60	966
2006-02-09	60.57	61.05	60.30	60.69	7933
2006-02-10	60.48	60.96	60.03	60.96	2966
2006-02-13	60.66	61.02	60.00	60.00	6800
2006-02-14	60.42	60.96	60.00	60.63	12500
2006-02-15	60.84	61.11	60.54	61.11	7133
2006-02-16	61.20	61.74	60.54	61.50	4833
2006-02-17	61.92	61.92	60.96	61.26	5933
2006-02-21	61.23	61.23	60.09	60.30	2133
2006-02-22	60.42	60.90	60.30	60.60	5000
2006-02-23	60.18	61.47	60.18	60.84	3433
2006-02-24	60.63	61.50	60.45	61.50	2200
2006-02-27	61.35	61.86	61.26	61.86	5100
2006-02-28	61.59	61.68	60.99	61.23	12933
2006-03-01	61.38	61.98	60.99	61.98	2366
2006-03-02	62.10	62.70	61.77	61.80	5800
2006-03-03	61.56	61.56	60.51	60.90	11033
2006-03-06	60.75	60.78	60.15	60.48	4866
2006-03-07	60.39	60.63	60.12	60.18	3866
2006-03-08	60.27	61.02	60.15	60.24	8300
2006-03-09	60.45	60.45	59.85	59.88	4200
2006-03-10	60.06	60.30	59.55	60.03	7333
2006-03-13	59.79	60.75	59.79	60.33	6100
2006-03-14	60.09	60.75	60.00	60.51	4966
2006-03-15	60.51	60.60	60.03	60.42	2766
2006-03-16	60.66	61.44	60.45	61.32	4733
2006-03-17	61.50	62.94	60.75	62.07	37133
2006-03-20	61.68	62.25	61.53	62.07	5733
2006-03-21	61.92	62.52	60.42	60.45	5700
2006-03-22	60.54	61.38	60.00	61.35	2833
2006-03-23	61.17	61.86	60.69	61.26	3900
2006-03-24	61.41	62.19	61.23	62.19	1100
2006-03-27	61.95	62.25	61.41	62.25	7200
2006-03-28	62.04	62.40	60.93	61.26	7200
2006-03-29	61.47	62.67	60.81	62.37	3400
2006-03-30	62.04	62.70	61.77	62.70	1733
2006-03-31	62.70	63.33	62.61	63.30	22233
2006-04-03	62.73	62.73	61.77	62.55	6400
2006-04-04	61.86	63.30	61.08	62.46	5100
2006-04-05	62.16	63.30	62.07	63.30	5366
2006-04-06	62.82	63.30	61.56	62.04	11066
2006-04-07	62.25	62.88	60.60	60.66	9033
2006-04-10	60.84	61.20	60.45	60.78	4633
2006-04-11	60.63	60.93	60.12	60.27	19466
2006-04-12	60.15	61.47	60.15	61.05	13933
2006-04-13	60.57	61.50	60.45	61.47	2100
2006-04-17	61.29	61.44	60.15	60.66	7966
2006-04-18	60.87	62.61	60.57	62.40	14366
2006-04-19	62.88	63.00	62.25	62.97	18566
2006-04-20	63.12	63.12	61.68	62.55	9400
2006-04-21	62.88	62.88	61.41	62.58	11033
2006-04-24	62.70	62.70	61.35	62.04	13233
2006-04-25	61.62	62.37	60.99	62.13	7533
2006-04-26	62.16	62.40	61.53	62.19	3933
2006-04-27	61.89	62.70	61.14	62.31	10933
2006-04-28	61.68	62.19	60.78	61.35	6066
2006-05-01	61.89	62.13	60.96	61.17	6366
2006-05-02	60.96	61.41	60.75	61.41	3000
2006-05-03	61.05	61.65	61.05	61.65	4433
2006-05-04	60.78	61.56	60.78	61.26	3200
2006-05-05	61.56	62.28	61.38	62.25	6366
2006-05-08	62.25	62.55	61.47	61.59	8933
2006-05-09	62.25	62.25	61.32	61.35	3233
2006-05-10	61.26	62.22	61.20	61.29	8066
2006-05-11	61.23	61.56	60.57	60.75	16933
2006-05-12	60.75	61.08	60.15	60.15	7266
2006-05-15	60.15	61.05	60.12	60.75	8500
2006-05-16	61.17	61.44	60.48	60.48	9933
2006-05-17	60.15	61.50	60.06	61.20	18466
2006-05-18	61.65	61.65	60.42	60.45	3100
2006-05-19	60.15	61.56	60.15	60.96	6300
2006-05-22	60.66	61.20	60.09	61.05	4200
2006-05-23	61.38	61.50	60.12	60.21	7533
2006-05-24	60.48	61.80	60.12	61.26	9900
2006-05-25	61.35	61.65	60.99	61.50	7266
2006-05-26	61.62	62.19	61.41	62.19	6233
2006-05-30	61.53	61.59	60.12	60.18	6233
2006-05-31	60.15	61.50	60.15	61.32	13433
2006-06-01	61.44	62.82	61.08	62.61	16133
2006-06-02	62.55	62.70	61.68	62.58	2900
2006-06-05	61.95	62.52	60.42	60.48	13466
2006-06-06	60.60	60.78	60.09	60.57	6133
2006-06-07	60.87	61.53	60.30	60.30	4866
2006-06-08	60.24	61.56	60.12	61.44	8900
2006-06-09	61.80	61.80	60.39	60.78	4700
2006-06-12	60.45	61.65	60.21	60.54	6233
2006-06-13	60.87	61.35	60.15	60.27	9933
2006-06-14	60.27	60.81	60.15	60.78	4666
2006-06-15	61.20	61.89	60.78	61.80	7400
2006-06-16	61.50	61.80	60.18	60.27	61300
2006-06-19	60.75	60.75	59.64	60.00	21266
2006-06-20	60.03	60.84	60.00	60.15	10266
2006-06-21	60.00	61.17	60.00	60.42	7533
2006-06-22	60.18	60.60	60.03	60.15	6600
2006-06-23	60.09	60.33	59.70	59.94	8666
2006-06-26	60.42	60.81	59.94	60.60	5866
2006-06-27	60.75	61.35	59.25	59.43	24266
2006-06-28	59.85	60.00	59.25	59.94	5233
2006-06-29	60.39	62.16	60.30	62.10	16966
2006-06-30	62.10	62.10	61.08	61.41	42200
2006-07-03	60.78	61.53	59.91	61.53	4833
2006-07-05	60.48	61.23	59.70	60.75	7133
2006-07-06	60.48	61.50	60.48	61.47	5866
2006-07-07	60.90	61.98	60.78	61.65	11444
2006-07-10	61.35	61.89	60.96	61.47	4844
2006-07-11	61.38	61.71	60.69	61.62	15640
2006-07-12	61.20	61.71	60.54	60.63	9421
2006-07-13	60.69	60.69	59.61	60.57	11791
2006-07-14	60.09	60.09	59.01	59.34	7680
2006-07-17	59.28	60.21	59.28	59.70	4725
2006-07-18	60.57	60.87	59.28	60.21	10609
2006-07-19	60.81	62.16	60.27	62.01	18260
2006-07-20	62.16	62.16	61.44	61.53	5191
2006-07-21	60.93	61.74	60.48	61.38	25196
2006-07-24	62.07	62.70	61.44	62.67	14777
2006-07-25	62.46	62.73	61.89	62.70	12572
2006-07-26	62.70	62.70	61.92	62.52	12005
2006-07-27	62.67	62.67	61.47	61.71	12461
2006-07-28	62.31	62.76	62.31	62.70	15221
2006-07-31	61.80	62.73	61.80	62.55	7639
2006-08-01	61.95	62.82	61.80	62.43	9481
2006-08-02	62.82	62.82	62.31	62.67	14208
2006-08-03	62.07	62.85	61.83	62.85	14700
2006-08-04	62.82	62.97	61.80	62.55	7552
2006-08-07	62.01	62.94	61.98	62.58	10547
2006-08-08	62.73	63.00	61.92	62.52	15861
2006-08-09	62.85	62.85	62.28	62.37	19002
2006-08-10	62.34	63.00	62.25	62.79	27857
2006-08-11	62.97	62.97	62.19	62.37	2500
2006-08-14	63.00	63.24	62.40	62.40	5200
2006-08-15	63.27	63.45	62.82	63.42	5396
2006-08-16	63.42	63.48	63.12	63.42	4143
2006-08-17	63.03	64.05	63.03	63.81	15004
2006-08-18	64.23	64.41	63.42	63.51	9972
2006-08-21	63.30	64.02	63.30	63.48	2885
2006-08-22	63.48	63.96	63.48	63.75	5752
2006-08-23	63.90	63.90	63.24	63.39	10179
2006-08-24	63.81	63.81	63.18	63.45	10900
2006-08-25	63.42	63.69	62.67	62.73	2904
2006-08-28	63.15	63.90	63.00	63.75	6221
2006-08-29	63.30	64.56	63.18	64.53	9675
2006-08-30	64.50	64.56	64.11	64.35	6917
2006-08-31	64.77	64.92	64.17	64.65	8986
2006-09-01	65.25	65.28	64.92	65.22	5456
2006-09-05	65.04	66.00	65.04	65.85	7288
2006-09-06	65.22	65.55	64.20	64.20	4936
2006-09-07	64.02	64.71	63.03	63.12	9995
2006-09-08	63.45	63.78	63.03	63.45	8347
2006-09-11	63.33	64.17	63.06	63.60	2579
2006-09-12	63.78	65.64	63.30	65.49	6660
2006-09-13	65.46	65.73	65.25	65.61	4626
2006-09-14	65.10	65.79	65.04	65.34	6629
2006-09-15	65.55	66.57	65.22	66.42	27052
2006-09-18	65.91	67.38	65.82	66.21	6003
2006-09-19	66.21	66.21	64.65	65.67	7010
2006-09-20	66.45	67.77	66.15	66.81	14704
2006-09-21	66.93	67.32	64.56	67.17	20102
2006-09-22	66.72	66.72	66.15	66.63	13081
2006-09-25	66.45	68.13	66.45	68.04	8361
2006-09-26	67.26	68.37	67.20	67.95	5544
2006-09-27	68.13	68.37	67.62	68.19	5311
2006-09-28	68.40	68.46	67.56	68.28	6506
2006-09-29	68.10	68.64	68.07	68.13	20170
2006-10-02	68.25	68.25	67.65	67.98	8786
2006-10-03	67.50	68.13	67.50	67.86	6682
2006-10-04	67.65	68.85	67.53	68.82	6955
2006-10-05	68.79	70.11	68.46	70.08	149281
2006-10-06	69.57	69.96	69.12	69.54	4196
2006-10-09	69.54	70.11	68.97	69.90	6136
2006-10-10	69.72	70.44	69.39	69.93	5149
2006-10-11	69.93	70.23	68.58	69.03	7998
2006-10-12	69.63	70.89	69.30	70.89	7747
2006-10-13	70.92	70.95	70.38	70.74	10928
2006-10-16	70.80	71.19	70.11	71.10	6915
2006-10-17	71.22	71.22	69.09	70.35	10066
2006-10-18	70.95	71.13	69.30	70.83	6733
2006-10-19	69.00	71.25	69.00	70.65	15523
2006-10-20	70.83	71.19	69.66	69.93	6008
2006-10-23	69.33	71.40	69.33	70.29	8883
2006-10-24	69.75	70.32	69.57	70.11	8545
2006-10-25	70.44	70.44	69.54	70.05	8081
2006-10-26	70.38	70.59	68.58	70.59	18594
2006-10-27	70.65	70.65	69.03	69.03	4857
2006-10-30	69.12	69.81	68.28	68.40	26553
2006-10-31	68.40	68.85	67.98	68.79	4607
2006-11-01	68.76	68.85	66.72	66.87	11317
2006-11-02	66.60	67.56	66.42	66.48	4445
2006-11-03	66.81	67.77	66.27	67.02	3623
2006-11-06	67.62	68.55	67.32	67.68	5740
2006-11-07	67.47	68.85	66.83	66.84	4512
2006-11-08	66.81	69.18	66.66	68.67	5703
2006-11-09	68.70	68.70	66.45	67.08	3942
2006-11-10	67.83	68.28	66.87	68.28	7307
2006-11-13	68.28	69.90	68.28	69.57	5469
2006-11-14	69.72	70.44	69.36	70.29	20657
2006-11-15	70.32	71.07	69.84	69.90	17044
2006-11-16	68.76	70.98	68.76	70.65	18387
2006-11-17	70.77	70.77	69.90	70.59	7153
2006-11-20	70.44	70.56	69.90	70.35	9758
2006-11-21	70.35	71.16	70.23	71.16	9687
2006-11-22	71.28	71.28	70.53	70.89	2824
2006-11-24	70.71	71.16	70.50	70.92	1533
2006-11-27	70.50	70.50	68.16	69.12	33048
2006-11-28	68.82	69.51	68.76	69.48	5022
2006-11-29	69.75	70.80	69.51	70.80	5237
2006-11-30	70.23	71.34	69.63	70.80	10505
2006-12-01	70.59	70.59	69.03	70.23	9471
2006-12-04	70.53	71.61	70.32	71.61	4916
2006-12-05	71.82	72.21	70.65	70.65	5941
2006-12-06	70.35	71.10	70.08	70.59	6520
2006-12-07	69.96	70.26	69.42	69.69	4822
2006-12-08	69.75	69.90	68.76	68.76	3352
2006-12-11	69.15	69.72	69.00	69.45	7968
2006-12-12	69.45	69.75	69.09	69.48	9204
2006-12-13	69.99	69.99	69.21	69.57	2801
2006-12-14	69.60	69.63	69.21	69.54	6820
2006-12-15	69.60	70.50	69.45	69.78	17755
2006-12-18	70.08	70.47	68.94	69.15	13977
2006-12-19	69.00	69.51	68.94	69.42	3572
2006-12-20	69.45	70.08	68.91	69.75	13471
2006-12-21	69.39	70.53	68.91	69.45	6438
2006-12-22	69.45	69.90	69.09	69.24	4405
2006-12-26	69.69	70.35	69.30	69.87	10060
2006-12-27	69.60	71.01	69.60	69.99	11907
2006-12-28	70.20	70.23	69.45	69.81	4490
2006-12-29	69.93	69.93	69.14	69.15	15560
2007-01-03	69.75	70.53	69.33	69.96	10468
2007-01-04	70.20	70.53	69.30	70.20	11730
2007-01-05	69.75	69.99	69.27	69.57	10923
2007-01-08	69.54	70.17	69.39	69.60	6621
2007-01-09	69.90	70.41	69.39	70.41	8319
2007-01-10	69.81	70.44	69.60	70.17	18173
2007-01-11	70.47	71.46	70.47	71.46	6291
2007-01-12	71.07	71.91	70.65	71.10	5662
2007-01-16	71.19	71.88	70.95	71.28	20228
2007-01-17	71.25	71.25	71.01	71.13	36507
2007-01-18	71.10	71.25	71.01	71.13	10373
2007-01-19	70.65	70.98	70.50	70.80	26641
2007-01-22	70.77	70.89	69.15	69.66	35302
2007-01-23	69.90	70.20	69.60	69.60	5313
2007-01-24	70.23	71.79	69.75	70.61	19654
2007-01-25	70.50	70.50	69.24	69.63	11212
2007-01-26	69.99	71.07	69.60	70.86	5494
2007-01-29	70.26	71.13	69.66	70.47	9757
2007-01-30	70.74	70.86	69.42	70.80	6570
2007-01-31	70.56	70.98	69.60	70.53	10732
2007-02-01	70.80	71.10	70.41	71.10	4630
2007-02-02	71.25	71.85	71.10	71.43	4151
2007-02-05	71.10	71.49	70.08	70.56	6542
2007-02-06	70.80	71.49	70.45	71.19	5222
2007-02-07	71.10	71.76	70.62	71.49	4966
2007-02-08	71.19	71.37	70.11	70.98	4298
2007-02-09	71.22	71.28	70.12	70.44	5001
2007-02-12	70.77	70.83	70.20	70.74	5266
2007-02-13	71.04	71.12	70.41	71.04	4651
2007-02-14	70.80	71.01	69.87	70.23	6617
2007-02-15	70.65	70.65	69.89	69.94	9295
2007-02-16	70.11	70.26	69.21	70.23	4329
2007-02-20	70.20	71.10	69.60	70.83	4411
2007-02-21	70.29	70.86	69.90	70.32	2978
2007-02-22	70.59	70.88	69.12	70.83	7297
2007-02-23	70.44	70.44	68.64	68.76	6177
2007-02-26	69.30	69.30	67.26	67.35	6024
2007-02-27	67.17	67.56	65.10	65.16	20283
2007-02-28	65.19	65.97	64.62	65.49	15958
2007-03-01	65.25	66.87	65.25	66.18	19222
2007-03-02	65.73	66.39	65.73	65.85	24969
2007-03-05	65.85	66.69	65.77	65.85	11999
2007-03-06	66.57	67.14	65.97	67.11	4929
2007-03-07	66.93	66.93	65.77	66.09	14659
2007-03-08	66.36	66.57	65.78	66.00	9150
2007-03-09	66.42	66.54	65.86	66.39	5243
2007-03-12	66.15	66.36	65.85	66.00	7876
2007-03-13	65.85	66.00	62.04	62.43	51651
2007-03-14	62.19	63.75	62.19	63.75	5908
2007-03-15	63.84	64.44	63.15	64.44	6278
2007-03-16	64.59	64.59	63.63	64.05	30101
2007-03-19	64.35	64.80	63.78	64.56	7260
2007-03-20	64.41	64.95	64.08	64.89	2209
2007-03-21	64.86	66.81	64.53	66.06	7154
2007-03-22	66.12	66.27	65.28	66.15	3738
2007-03-23	65.91	66.48	65.46	65.94	6002
2007-03-26	65.82	65.91	64.65	65.91	2106
2007-03-27	65.58	65.67	64.68	65.19	2333
2007-03-28	65.01	65.67	63.60	63.69	5991
2007-03-29	64.23	65.49	62.58	64.47	2589
2007-03-30	64.80	65.01	62.43	64.29	10006
2007-04-02	64.17	64.32	62.70	63.09	3744
2007-04-03	63.39	65.37	63.39	64.80	4140
2007-04-04	64.80	65.43	63.75	63.99	3275
2007-04-05	64.05	64.27	63.06	63.06	2724
2007-04-09	62.85	63.51	62.40	62.55	14640
2007-04-10	62.54	63.16	62.54	62.55	1898
2007-04-11	62.55	62.55	60.75	60.75	6173
2007-04-12	60.99	61.47	60.84	61.47	4238
2007-04-13	61.23	61.56	60.57	60.72	3357
2007-04-16	60.66	62.82	60.66	62.82	14530
2007-04-17	62.31	62.94	62.31	62.64	5302
2007-04-18	63.00	63.12	62.22	63.00	25708
2007-04-19	62.70	63.21	61.38	61.38	4306
2007-04-20	62.37	62.85	61.65	62.58	8399
2007-04-23	62.61	62.79	61.89	61.95	9594
2007-04-24	62.30	62.30	61.42	61.65	6561
2007-04-25	62.04	62.34	61.42	61.62	6389
2007-04-26	61.50	61.89	61.41	61.65	7928
2007-04-27	61.41	62.13	60.54	61.17	7907
2007-04-30	61.44	61.53	60.02	60.33	15755
2007-05-01	60.24	61.89	60.24	61.65	7831
2007-05-02	61.59	63.00	61.26	62.94	6685
2007-05-03	62.97	62.97	61.50	61.53	9378
2007-05-04	61.77	62.10	61.50	61.95	6216
2007-05-07	61.77	61.89	61.23	61.26	7513
2007-05-08	61.50	61.82	60.15	60.66	5211
2007-05-09	60.39	61.17	60.27	60.69	1400
2007-05-10	60.21	60.45	58.50	58.50	11104
2007-05-11	58.86	60.18	58.86	59.58	4691
2007-05-14	59.43	60.48	58.75	59.13	9443
2007-05-15	59.01	59.40	57.75	57.93	10519
2007-05-16	58.23	58.53	57.33	58.17	14735
2007-05-17	58.26	58.26	57.70	57.84	10460
2007-05-18	58.05	58.65	57.39	58.29	14563
2007-05-21	58.20	59.52	58.20	59.34	15848
2007-05-22	59.13	60.63	59.13	60.00	7738
2007-05-23	60.33	61.62	59.37	59.67	4656
2007-05-24	59.70	60.36	59.40	59.70	15058
2007-05-25	60.42	60.42	59.43	59.97	3791
2007-05-29	60.00	60.45	59.76	60.09	7118
2007-05-30	59.58	60.30	58.74	60.21	10165
2007-05-31	60.57	60.57	59.58	60.09	12529
2007-06-01	60.24	60.97	59.82	60.18	7723
2007-06-04	59.85	60.96	59.64	60.69	4416
2007-06-05	60.45	60.51	58.47	59.49	8640
2007-06-06	59.04	59.31	58.50	59.25	5597
2007-06-07	59.19	59.31	58.71	58.80	9866
2007-06-08	58.74	60.03	58.62	59.82	4959
2007-06-11	59.76	60.09	58.86	59.73	13073
2007-06-12	59.28	60.45	59.10	59.22	9412
2007-06-13	59.46	60.60	59.19	60.54	7179
2007-06-14	60.60	61.17	60.60	60.69	6490
2007-06-15	62.34	62.34	60.60	61.47	38003
2007-06-18	61.23	61.35	60.60	61.23	5825
2007-06-19	60.84	61.44	60.57	61.44	17743
2007-06-20	61.50	62.01	59.88	59.94	8058
2007-06-21	59.70	60.48	59.34	59.88	4765
2007-06-22	60.21	61.38	59.55	61.38	155087
2007-06-25	61.38	62.10	59.91	60.03	21590
2007-06-26	60.00	60.27	59.55	60.00	15556
2007-06-27	59.52	62.79	59.49	62.67	10061
2007-06-28	62.49	63.00	61.86	62.70	14408
2007-06-29	62.85	62.85	59.91	59.97	15933
2007-07-02	60.36	60.51	59.64	60.48	5147
2007-07-03	60.45	60.81	59.73	60.78	2350
2007-07-05	60.75	60.75	59.73	60.09	2232
2007-07-06	59.94	60.00	59.67	59.88	1466
2007-07-09	59.79	60.06	59.34	59.52	4355
2007-07-10	59.34	59.52	57.78	57.78	12114
2007-07-11	57.83	58.41	57.60	57.75	9612
2007-07-12	58.23	59.91	58.20	59.91	13030
2007-07-13	59.67	59.67	58.80	59.22	2828
2007-07-16	59.13	59.13	57.78	58.17	9062
2007-07-17	57.99	59.16	57.96	58.65	7614
2007-07-18	59.04	59.58	58.50	59.07	19882
2007-07-19	59.22	59.85	58.59	59.10	23694
2007-07-20	58.98	59.19	58.35	58.38	40191
2007-07-23	58.62	58.95	58.56	58.71	20054
2007-07-24	58.23	59.04	58.08	58.50	49932
2007-07-25	58.86	59.37	57.63	58.29	10924
2007-07-26	57.81	58.56	56.11	56.94	24213
2007-07-27	57.00	58.77	56.94	57.66	45855
2007-07-30	58.17	58.35	57.57	58.26	7596
2007-07-31	58.26	58.86	56.76	58.08	63631
2007-08-01	57.90	59.85	56.46	59.07	32027
2007-08-02	59.55	61.08	58.14	60.69	18702
2007-08-03	60.72	60.72	59.25	59.58	40388
2007-08-06	60.00	60.96	59.46	59.88	39789
2007-08-07	59.64	60.00	58.26	59.37	26226
2007-08-08	59.79	62.25	59.79	62.25	66022
2007-08-09	61.50	63.00	60.33	61.77	34378
2007-08-10	61.53	63.00	60.03	62.73	36154
2007-08-13	63.48	63.72	60.81	61.02	11661
2007-08-14	60.99	62.55	60.87	61.98	9946
2007-08-15	62.10	63.00	61.29	61.47	12822
2007-08-16	61.47	64.53	60.51	63.00	26957
2007-08-17	65.79	65.82	61.32	65.28	48460
2007-08-20	65.58	66.36	64.53	65.85	11666
2007-08-21	65.61	66.87	65.07	66.24	5064
2007-08-22	66.00	67.20	64.02	64.59	16089
2007-08-23	64.98	65.49	62.82	64.68	12837
2007-08-24	64.86	66.27	63.36	66.09	6405
2007-08-27	66.51	66.51	64.26	64.47	10668
2007-08-28	64.29	64.29	62.61	62.67	13424
2007-08-29	62.91	63.45	61.80	62.37	16999
2007-08-30	61.62	65.16	60.30	63.21	52915
2007-08-31	62.70	64.65	59.10	59.10	310643
2007-09-04	59.49	62.82	59.43	62.58	86891
2007-09-05	62.31	62.70	60.15	60.84	46072
2007-09-06	60.87	62.22	60.87	61.65	38618
2007-09-07	61.44	62.16	58.50	62.07	41692
2007-09-10	62.55	62.67	60.75	61.02	31769
2007-09-11	61.23	63.42	61.23	63.42	43306
2007-09-12	63.30	65.79	62.16	62.28	38153
2007-09-13	62.07	63.00	61.62	61.89	37180
2007-09-14	61.08	63.00	61.05	63.00	31554
2007-09-17	62.94	63.42	61.95	61.95	10860
2007-09-18	62.16	65.70	61.98	65.70	29217
2007-09-19	65.94	68.25	65.94	67.53	35612
2007-09-20	67.32	67.56	65.49	65.97	12307
2007-09-21	66.93	66.93	65.55	66.78	48864
2007-09-24	66.78	67.05	64.05	64.08	16295
2007-09-25	63.57	65.79	63.57	65.40	16943
2007-09-26	65.85	67.05	65.43	66.57	9787
2007-09-27	66.75	67.56	66.00	67.53	9689
2007-09-28	67.32	67.74	64.50	65.73	44975
2007-10-01	64.17	68.13	64.14	67.92	28556
2007-10-02	67.80	69.54	67.80	68.58	19168
2007-10-03	68.07	68.85	66.45	66.45	22805
2007-10-04	66.84	67.92	66.33	67.18	12323
2007-10-05	68.01	69.30	66.96	68.91	23903
2007-10-08	68.61	68.67	66.87	67.23	8484
2007-10-09	67.23	69.00	66.03	69.00	22435
2007-10-10	69.00	69.00	66.78	68.73	11871
2007-10-11	68.94	69.00	66.75	67.59	17402
2007-10-12	67.56	68.76	67.23	68.16	25090
2007-10-15	68.07	68.10	65.55	66.15	17423
2007-10-16	66.36	66.60	65.28	65.76	16988
2007-10-17	66.78	66.78	63.90	66.21	19468
2007-10-18	66.06	66.06	63.93	65.31	25622
2007-10-19	64.95	64.95	61.32	61.44	27349
2007-10-22	60.87	64.83	60.81	64.62	17455
2007-10-23	65.13	65.13	61.02	61.62	32002
2007-10-24	61.83	63.66	60.33	63.36	37987
2007-10-25	63.39	64.41	62.07	62.40	18731
2007-10-26	63.24	64.50	62.34	63.75	29046
2007-10-29	63.84	64.05	62.88	63.57	18807
2007-10-30	63.54	63.87	61.67	62.46	24483
2007-10-31	62.64	63.33	60.57	62.19	23143
2007-11-01	61.17	61.20	59.25	59.40	53487
2007-11-02	60.12	60.66	58.50	59.43	57187
2007-11-05	58.74	59.91	58.29	58.98	49560
2007-11-06	59.49	60.93	58.38	60.27	27634
2007-11-07	59.64	59.79	57.57	57.69	39392
2007-11-08	58.20	62.25	58.20	62.07	26671
2007-11-09	61.35	62.70	60.00	61.17	29674
2007-11-12	61.23	65.01	60.72	62.97	26803
2007-11-13	63.45	65.61	63.18	65.49	43416
2007-11-14	65.64	65.64	63.21	63.96	19001
2007-11-15	63.60	64.65	62.40	63.51	14746
2007-11-16	63.60	64.05	59.85	62.82	49289
2007-11-19	62.22	62.82	60.87	62.16	23887
2007-11-20	62.13	62.13	59.43	60.75	42451
2007-11-21	60.51	61.44	59.55	60.84	48752
2007-11-23	61.32	63.51	60.93	63.12	6899
2007-11-26	63.03	63.60	59.91	60.00	35192
2007-11-27	60.30	62.94	60.30	62.37	40850
2007-11-28	63.03	66.60	62.73	66.57	47968
2007-11-29	66.54	66.66	63.57	64.11	29628
2007-11-30	65.01	65.61	62.67	62.67	67091
2007-12-03	62.88	63.81	61.35	61.98	27270
2007-12-04	61.38	61.53	60.06	60.33	17814
2007-12-05	61.38	62.13	60.84	61.65	11653
2007-12-06	61.65	63.96	61.25	63.57	24754
2007-12-07	63.78	63.81	62.73	63.54	18906
2007-12-10	63.87	63.99	62.70	63.12	9584
2007-12-11	63.57	64.62	59.28	59.31	45065
2007-12-12	61.17	62.70	60.27	61.98	35179
2007-12-13	61.56	61.71	59.25	59.91	88523
2007-12-14	59.40	60.48	59.40	59.91	40181
2007-12-17	59.46	60.24	58.92	58.95	22094
2007-12-18	59.70	60.57	59.04	60.54	27317
2007-12-19	60.54	61.50	59.79	61.47	20675
2007-12-20	61.98	61.98	59.25	60.09	62524
2007-12-21	61.56	63.10	60.21	63.09	95524
2007-12-24	63.09	63.51	61.59	63.09	15226
2007-12-26	62.52	64.02	62.19	63.99	21166
2007-12-27	63.96	63.96	60.30	60.33	26928
2007-12-28	61.38	61.56	59.28	59.67	25780
2007-12-31	59.31	60.66	58.65	59.58	28414
2008-01-02	59.31	59.82	57.18	57.57	50898
2008-01-03	57.81	58.26	56.85	57.36	50648
2008-01-04	56.70	57.03	54.69	54.84	96157
2008-01-07	56.10	57.75	55.59	56.88	61237
2008-01-08	57.03	57.78	54.45	54.57	102427
2008-01-09	54.66	56.04	52.86	56.01	63115
2008-01-10	55.26	57.24	53.31	56.19	49050
2008-01-11	55.65	57.69	54.24	54.24	64841
2008-01-14	54.90	56.76	53.64	54.30	58096
2008-01-15	53.49	55.02	53.34	54.30	51571
2008-01-16	54.27	57.87	54.27	57.51	72421
2008-01-17	57.57	57.57	53.19	53.52	74875
2008-01-18	54.03	56.73	52.62	55.32	55723
2008-01-22	54.66	59.70	52.80	58.62	55385
2008-01-23	57.72	63.00	55.62	62.94	86667
2008-01-24	61.17	62.94	60.24	60.63	72232
2008-01-25	61.38	62.25	57.03	57.45	45005
2008-01-28	57.45	58.95	57.18	58.74	51462
2008-01-29	59.22	59.28	58.38	58.74	31490
2008-01-30	58.20	59.82	56.25	58.29	33689
2008-01-31	57.09	65.10	56.01	65.04	88661
2008-02-01	65.16	65.55	63.18	65.22	52798
2008-02-04	64.98	64.98	62.58	63.90	32276
2008-02-05	62.28	63.60	61.02	61.02	37651
2008-02-06	61.65	61.65	59.04	59.97	52777
2008-02-07	59.76	60.30	58.32	60.30	25188
2008-02-08	60.03	60.03	58.68	59.85	34271
2008-02-11	59.76	60.00	56.34	56.46	46929
2008-02-12	56.73	57.90	56.58	56.85	25205
2008-02-13	57.51	59.04	56.55	58.89	44393
2008-02-14	58.95	58.95	56.69	57.09	20092
2008-02-15	56.79	57.90	55.50	56.49	43108
2008-02-19	57.57	57.60	55.68	56.34	28719
2008-02-20	56.49	57.12	55.50	56.64	15114
2008-02-21	57.15	57.60	55.89	56.91	22016
2008-02-22	56.88	57.72	55.50	56.82	32053
2008-02-25	56.49	57.60	55.62	57.60	32771
2008-02-26	57.33	58.50	57.03	57.66	25644
2008-02-27	56.97	58.11	56.22	57.57	17233
2008-02-28	57.30	57.45	56.01	57.00	21828
2008-02-29	56.19	57.15	55.65	56.13	30764
2008-03-03	56.28	56.28	54.75	55.14	19726
2008-03-04	54.66	58.59	54.30	57.60	29357
2008-03-05	57.99	58.74	54.57	54.99	21868
2008-03-06	54.75	57.45	54.48	54.93	23901
2008-03-07	54.24	57.45	53.25	53.97	24429
2008-03-10	54.42	54.69	52.65	52.86	23376
2008-03-11	54.69	57.90	53.46	57.78	23966
2008-03-12	57.90	58.35	56.19	56.19	29985
2008-03-13	55.38	58.20	54.90	58.11	23603
2008-03-14	58.50	58.50	55.59	56.25	10423
2008-03-17	54.78	58.20	52.41	56.46	19716
2008-03-18	57.87	61.44	57.48	61.41	36027
2008-03-19	61.56	63.00	59.28	61.62	28173
2008-03-20	65.64	65.64	61.14	64.47	137282
2008-03-24	64.50	65.16	61.86	62.85	26559
2008-03-25	63.09	64.32	60.57	64.29	18093
2008-03-26	63.66	66.00	63.66	65.79	29253
2008-03-27	65.73	66.00	64.53	64.77	13943
2008-03-28	64.74	65.94	63.00	63.30	8505
2008-03-31	63.54	65.13	62.25	63.36	22026
2008-04-01	63.87	67.47	63.87	67.47	32014
2008-04-02	67.32	67.32	64.65	66.96	9199
2008-04-03	66.69	67.17	64.77	66.51	24850
2008-04-04	66.75	66.75	63.09	64.08	19579
2008-04-07	64.41	65.64	63.63	64.11	12366
2008-04-08	63.60	64.05	62.88	63.84	28117
2008-04-09	64.17	65.04	60.00	62.85	15218
2008-04-10	62.97	65.31	62.52	63.30	17246
2008-04-11	62.67	63.60	61.68	61.89	30726
2008-04-14	61.74	62.01	60.00	60.39	17398
2008-04-15	60.93	61.20	59.85	61.20	47797
2008-04-16	61.53	65.22	60.21	63.42	41835
2008-04-17	63.42	63.42	61.08	61.17	31587
2008-04-18	62.01	64.17	60.57	61.17	62644
2008-04-21	60.72	62.67	60.39	60.63	11319
2008-04-22	60.24	62.70	59.07	59.94	26871
2008-04-23	61.05	61.17	60.15	60.30	36643
2008-04-24	60.51	65.04	59.73	62.31	49917
2008-04-25	62.70	62.73	60.27	60.54	39838
2008-04-28	60.33	61.70	60.12	60.69	38531
2008-04-29	60.87	62.97	60.21	61.41	21036
2008-04-30	61.71	62.34	59.13	59.49	24501
2008-05-01	59.58	60.57	59.58	60.24	29843
2008-05-02	60.78	60.90	58.74	59.16	18964
2008-05-05	58.83	59.04	57.45	58.65	44246
2008-05-06	58.41	59.22	57.66	59.22	44587
2008-05-07	59.28	59.28	56.49	56.70	28740
2008-05-08	56.70	57.54	55.83	56.25	38816
2008-05-09	55.80	57.09	55.77	56.94	58946
2008-05-12	57.24	58.29	56.97	58.05	12360
2008-05-13	57.54	58.14	56.31	57.51	28357
2008-05-14	57.54	57.75	56.55	57.42	16312
2008-05-15	57.33	57.33	56.46	57.09	15593
2008-05-16	57.60	57.60	55.20	55.59	24628
2008-05-19	55.47	55.80	54.75	54.81	31077
2008-05-20	54.75	55.44	54.33	54.48	25557
2008-05-21	55.05	55.23	54.30	54.54	19234
2008-05-22	54.63	55.95	54.30	54.78	63131
2008-05-23	54.63	55.56	54.09	54.33	10761
2008-05-27	54.48	55.59	54.15	54.63	23647
2008-05-28	54.96	55.47	53.43	53.97	40866
2008-05-29	53.91	54.87	53.91	54.63	49562
2008-05-30	54.63	55.14	53.91	54.66	51081
2008-06-02	54.51	54.96	53.40	53.76	26105
2008-06-03	53.91	53.97	53.16	53.43	39997
2008-06-04	53.10	54.60	53.10	54.00	12548
2008-06-05	54.03	55.80	53.88	55.80	25285
2008-06-06	55.29	55.44	54.03	54.36	21846
2008-06-09	54.66	54.66	52.23	53.13	73516
2008-06-10	52.35	53.67	52.35	52.83	27147
2008-06-11	52.59	53.34	50.64	52.32	39519
2008-06-12	52.53	52.89	50.46	50.94	34232
2008-06-13	51.39	52.29	50.61	51.96	40821
2008-06-16	51.87	52.74	50.85	52.38	33441
2008-06-17	52.83	53.08	51.18	51.36	34590
2008-06-18	51.30	51.32	47.28	48.06	34898
2008-06-19	48.03	48.03	45.48	46.38	57857
2008-06-20	46.62	47.10	45.60	46.62	51256
2008-06-23	47.07	47.07	44.31	44.46	32718
2008-06-24	44.22	45.00	43.56	43.74	25104
2008-06-25	43.77	45.78	43.77	44.52	49609
2008-06-26	44.07	44.25	41.91	42.27	37579
2008-06-27	42.72	43.62	41.37	41.76	105782
2008-06-30	42.00	42.36	39.21	39.66	75388
2008-07-01	39.00	39.66	35.10	37.08	125810
2008-07-02	40.56	41.73	36.30	37.17	71768
2008-07-03	37.41	37.95	34.17	35.16	55237
2008-07-07	36.84	36.84	33.21	35.16	75447
2008-07-08	35.28	39.63	35.28	38.94	64530
2008-07-09	38.97	39.06	35.58	35.76	47851
2008-07-10	36.42	37.47	36.12	36.60	31818
2008-07-11	36.21	38.19	35.43	37.89	38641
2008-07-14	39.51	39.51	36.00	36.15	40933
2008-07-15	35.58	39.15	34.38	38.10	44784
2008-07-16	38.19	42.74	36.63	40.50	28940
2008-07-17	41.10	43.59	39.33	42.00	40229
2008-07-18	44.85	44.97	42.45	42.90	25635
2008-07-21	42.93	44.01	42.21	42.30	19907
2008-07-22	43.38	46.41	41.82	45.75	21511
2008-07-23	42.09	45.54	42.09	44.55	33023
2008-07-24	44.85	47.82	43.53	44.76	21997
2008-07-25	45.39	45.39	42.33	43.32	45802
2008-07-28	43.26	44.25	42.36	42.48	18135
2008-07-29	42.60	46.83	42.60	44.76	21563
2008-07-30	45.00	46.23	42.42	45.45	19422
2008-07-31	44.67	44.67	42.60	42.66	26514
2008-08-01	42.84	43.20	42.00	42.96	23861
2008-08-04	43.02	43.02	41.25	41.82	27246
2008-08-05	42.54	43.62	42.30	43.47	24996
2008-08-06	43.20	45.27	42.57	44.70	18963
2008-08-07	43.98	44.82	43.02	44.04	18216
2008-08-08	43.89	45.81	41.55	44.79	31043
2008-08-11	44.40	47.94	43.89	47.52	28748
2008-08-12	47.19	48.36	46.47	46.89	32184
2008-08-13	46.62	49.50	43.59	48.81	17271
2008-08-14	48.69	49.71	48.15	49.17	29909
2008-08-15	50.22	50.25	45.84	49.02	21927
2008-08-18	48.99	48.99	43.86	44.58	47732
2008-08-19	45.12	45.12	43.41	44.04	37701
2008-08-20	44.16	48.18	43.20	44.10	15511
2008-08-21	43.38	44.91	43.05	43.05	15651
2008-08-22	43.86	44.73	43.50	44.22	11307
2008-08-25	43.86	43.86	42.00	42.09	33222
2008-08-26	42.00	43.23	41.25	41.40	36561
2008-08-27	41.46	42.00	40.92	41.88	38453
2008-08-28	42.24	43.29	40.95	43.29	23994
2008-08-29	42.81	43.17	42.00	42.48	13531
2008-09-02	43.53	43.58	42.24	42.84	20746
2008-09-03	42.69	43.89	42.60	43.77	15012
2008-09-04	43.08	43.62	42.48	42.87	20611
2008-09-05	42.39	43.95	39.00	43.74	19536
2008-09-08	47.19	48.00	45.00	45.51	29121
2008-09-09	45.30	47.43	43.83	45.27	29648
2008-09-10	46.02	46.47	44.22	45.54	24718
2008-09-11	44.43	45.00	43.95	44.88	21611
2008-09-12	44.58	45.18	43.89	45.12	21647
2008-09-15	45.24	45.69	43.80	44.10	16404
2008-09-16	42.90	48.00	42.00	48.00	52188
2008-09-17	44.28	50.61	44.28	49.53	64250
2008-09-18	50.82	65.91	49.29	62.31	138869
2008-09-19	61.44	66.15	54.21	58.38	330358
2008-09-22	57.00	57.00	49.05	49.95	24893
2008-09-23	50.88	52.50	48.78	50.52	11779
2008-09-24	49.53	59.97	48.75	51.57	26408
2008-09-25	51.03	55.47	50.64	53.76	16516
2008-09-26	51.09	57.00	51.09	56.94	11834
2008-09-29	55.50	57.75	51.00	54.33	20471
2008-09-30	52.80	57.45	51.87	54.99	15879
2008-10-01	54.00	54.45	51.75	54.09	5273
2008-10-02	54.45	54.99	52.53	54.21	11147
2008-10-03	55.47	57.00	55.08	55.83	15356
2008-10-06	54.51	57.81	54.24	57.30	49390
2008-10-07	57.00	57.90	52.47	53.55	25007
2008-10-08	52.26	57.66	52.26	53.46	31984
2008-10-09	54.84	54.84	43.38	44.13	30891
2008-10-10	43.38	53.67	42.96	53.67	42791
2008-10-13	54.03	56.76	49.53	56.76	28160
2008-10-14	57.39	57.57	48.18	49.59	22160
2008-10-15	49.59	52.41	46.77	48.45	48295
2008-10-16	48.87	54.00	46.53	53.37	56838
2008-10-17	51.81	56.25	44.19	51.75	51484
2008-10-20	52.41	53.88	51.03	53.46	29070
2008-10-21	50.91	51.84	47.97	47.97	48907
2008-10-22	48.42	50.85	48.03	48.12	24255
2008-10-23	48.39	48.54	43.41	47.85	43231
2008-10-24	45.51	49.62	45.51	48.12	43343
2008-10-27	47.58	49.15	45.48	47.25	26532
2008-10-28	48.90	51.36	45.18	50.46	38690
2008-10-29	49.98	54.00	47.55	51.54	66619
2008-10-30	53.49	54.03	51.48	54.03	17857
2008-10-31	53.58	56.25	51.54	55.92	30511
2008-11-03	55.44	57.75	55.44	57.51	29458
2008-11-04	57.75	59.01	56.79	58.98	25884
2008-11-05	57.24	58.80	52.74	53.34	41842
2008-11-06	52.65	54.90	52.29	52.35	15345
2008-11-07	52.89	52.89	49.83	51.06	29161
2008-11-10	52.17	52.32	49.08	49.32	32211
2008-11-11	48.69	53.76	48.36	51.48	23068
2008-11-12	50.16	53.85	49.02	49.68	22056
2008-11-13	50.34	55.20	45.90	54.42	76497
2008-11-14	52.62	54.09	47.46	47.58	22527
2008-11-17	47.10	47.91	45.90	46.32	25243
2008-11-18	45.60	47.55	42.69	47.04	34596
2008-11-19	46.35	49.35	42.60	42.60	13908
2008-11-20	42.90	45.15	40.56	40.98	26120
2008-11-21	42.66	44.37	38.04	43.74	36089
2008-11-24	44.49	45.99	43.86	45.54	31432
2008-11-25	46.50	47.07	43.14	46.62	27471
2008-11-26	45.12	49.47	45.00	48.36	43177
2008-11-28	47.70	51.72	47.70	51.39	13945
2008-12-01	49.68	51.66	44.28	44.55	37934
2008-12-02	45.81	49.29	43.74	49.17	14484
2008-12-03	47.43	51.00	45.48	50.73	22243
2008-12-04	49.59	51.00	46.83	48.30	31388
2008-12-05	47.25	52.26	45.78	52.02	21163
2008-12-08	52.53	54.72	50.52	54.51	24702
2008-12-09	53.61	56.61	50.78	51.18	31165
2008-12-10	51.90	53.94	49.74	51.00	13891
2008-12-11	50.07	54.00	49.50	49.62	19430
2008-12-12	48.18	54.00	47.85	54.00	19463
2008-12-15	52.20	53.76	48.06	49.59	20190
2008-12-16	50.73	55.26	49.68	55.20	32665
2008-12-17	54.21	55.05	51.18	53.04	20586
2008-12-18	52.14	55.20	52.05	53.19	12919
2008-12-19	55.20	55.20	51.93	52.56	70772
2008-12-22	52.71	54.48	47.82	49.62	33942
2008-12-23	50.43	51.96	49.11	50.79	18725
2008-12-24	51.48	52.05	49.92	51.90	3953
2008-12-26	52.20	52.83	50.81	52.83	5018
2008-12-29	52.44	52.71	50.10	50.55	8996
2008-12-30	51.45	53.97	51.45	53.94	19948
2008-12-31	54.00	55.20	52.95	54.72	30529
2009-01-02	54.87	54.87	52.32	54.15	29067
2009-01-05	54.36	54.36	50.75	51.12	40558
2009-01-06	51.00	51.30	49.38	49.86	53377
2009-01-07	48.45	48.59	44.19	45.06	140239
2009-01-08	44.82	46.08	44.25	44.70	28073
2009-01-09	44.79	45.45	42.21	42.54	50756
2009-01-12	42.48	43.35	40.80	41.16	35259
2009-01-13	40.80	41.40	40.26	40.59	44833
2009-01-14	39.75	43.23	39.63	39.63	30255
2009-01-15	39.72	40.49	37.62	39.54	33644
2009-01-16	39.06	40.35	37.65	39.54	23940
2009-01-20	38.73	40.50	34.08	34.62	57215
2009-01-21	35.10	38.64	34.62	38.58	48827
2009-01-22	37.71	39.00	34.56	34.56	42590
2009-01-23	33.90	35.37	33.06	34.65	26992
2009-01-26	34.62	35.70	33.78	34.17	22291
2009-01-27	34.41	34.71	33.09	34.23	37491
2009-01-28	32.40	39.42	31.62	32.25	71309
2009-01-29	31.26	32.55	26.85	26.97	233632
2009-01-30	27.72	28.41	26.01	26.25	136167
2009-02-02	27.72	27.78	24.60	25.17	147897
2009-02-03	25.50	25.50	24.30	24.60	87517
2009-02-04	24.75	25.50	22.74	23.61	93504
2009-02-05	24.75	24.75	22.29	23.40	98617
2009-02-06	24.00	25.26	23.25	25.26	120955
2009-02-09	25.50	26.07	25.17	25.95	42818
2009-02-10	25.80	26.91	24.15	24.15	66052
2009-02-11	24.36	26.04	24.15	24.84	30807
2009-02-12	24.63	24.75	23.22	23.94	61820
2009-02-13	23.88	24.00	22.32	22.35	56182
2009-02-17	22.26	22.50	19.35	19.65	61206
2009-02-18	19.80	20.58	18.99	19.41	56030
2009-02-19	19.74	19.95	18.54	19.44	54852
2009-02-20	19.11	21.51	18.81	20.10	98122
2009-02-23	20.25	20.72	19.02	19.38	29303
2009-02-24	20.10	21.72	19.38	21.63	57023
2009-02-25	21.48	22.47	20.28	21.90	34063
2009-02-26	22.08	22.89	21.09	21.18	27405
2009-02-27	21.00	23.64	20.31	21.00	33226
2009-03-02	19.14	20.76	19.14	20.25	38921
2009-03-03	20.61	21.21	20.10	20.46	35776
2009-03-04	21.03	21.87	20.31	21.48	24332
2009-03-05	20.76	21.30	19.74	19.83	51279
2009-03-06	20.04	20.04	18.00	18.45	38137
2009-03-09	18.27	19.50	18.00	18.63	28552
2009-03-10	19.14	21.12	18.90	21.09	43360
2009-03-11	21.33	22.26	20.16	20.55	26154
2009-03-12	20.37	24.00	19.41	23.49	51008
2009-03-13	23.76	24.00	22.17	23.19	20555
2009-03-16	23.52	24.60	22.05	22.26	26707
2009-03-17	22.20	24.54	21.24	24.51	30176
2009-03-18	24.51	29.91	24.00	29.91	52158
2009-03-19	30.00	33.00	29.97	31.41	63664
2009-03-20	31.71	31.86	25.65	26.07	62899
2009-03-23	27.00	30.60	26.43	30.24	34815
2009-03-24	29.79	30.39	27.66	27.99	34142
2009-03-25	28.35	29.85	27.27	29.07	46240
2009-03-26	29.55	30.00	26.82	28.26	38463
2009-03-27	27.75	27.75	25.74	25.77	29278
2009-03-30	25.47	25.47	22.89	23.55	36925
2009-03-31	23.97	24.66	22.56	23.28	38788
2009-04-01	23.28	25.80	22.86	24.15	37954
2009-04-02	24.84	27.69	24.57	27.00	81177
2009-04-03	27.00	27.39	26.04	26.70	33072
2009-04-06	26.34	26.34	25.50	25.56	26749
2009-04-07	25.05	25.65	24.36	24.36	52301
2009-04-08	24.51	24.51	22.56	24.09	23257
2009-04-09	24.81	27.39	24.60	27.00	38004
2009-04-13	26.52	28.35	26.34	27.87	26640
2009-04-14	27.36	27.36	26.70	26.85	25536
2009-04-15	26.67	27.69	26.52	27.51	22793
2009-04-16	28.17	29.19	27.33	28.77	31323
2009-04-17	29.04	30.00	27.93	29.04	34002
2009-04-20	28.35	28.80	25.86	26.70	48517
2009-04-21	26.49	27.54	26.31	27.30	58747
2009-04-22	26.70	27.24	24.18	24.57	73727
2009-04-23	24.66	26.58	23.64	24.30	38775
2009-04-24	24.51	25.20	23.22	24.48	29215
2009-04-27	24.00	24.45	22.38	23.16	37066
2009-04-28	22.95	24.30	22.65	23.70	44376
2009-04-29	24.06	25.50	23.58	24.30	31820
2009-04-30	24.63	26.40	23.40	23.49	26812
2009-05-01	23.52	23.73	21.72	21.96	33812
2009-05-04	22.20	23.85	22.20	23.70	25506
2009-05-05	23.52	24.48	22.53	23.85	53065
2009-05-06	24.12	24.75	23.61	24.60	23314
2009-05-07	24.18	25.20	22.74	24.45	21902
2009-05-08	24.84	25.50	24.09	25.35	14704
2009-05-11	24.75	24.75	23.61	24.00	11507
2009-05-12	24.24	24.39	22.95	23.13	10173
2009-05-13	23.01	23.04	21.09	22.50	50093
2009-05-14	22.71	24.03	22.56	23.91	23394
2009-05-15	23.88	23.88	22.50	22.89	24011
2009-05-18	23.28	24.15	22.92	24.12	23536
2009-05-19	23.82	23.82	22.68	23.64	18534
2009-05-20	23.85	23.91	23.19	23.58	31979
2009-05-21	23.31	23.76	22.50	22.86	26541
2009-05-22	23.10	23.28	22.08	22.50	22831
2009-05-26	22.50	23.07	22.41	23.01	29563
2009-05-27	22.98	22.98	21.75	21.96	31880
2009-05-28	22.26	22.50	21.03	22.23	29344
2009-05-29	22.38	23.25	21.81	23.25	40311
2009-06-01	23.70	23.76	22.59	23.76	30159
2009-06-02	23.55	23.70	22.74	23.58	21356
2009-06-03	23.40	23.67	22.77	23.19	10360
2009-06-04	23.43	24.45	23.28	24.39	13526
2009-06-05	24.63	24.63	23.94	24.06	8280
2009-06-08	23.13	24.15	23.13	23.46	11266
2009-06-09	23.70	24.00	22.98	23.07	16211
2009-06-10	22.98	23.34	22.20	23.25	28177
2009-06-11	23.40	24.63	22.89	23.64	15981
2009-06-12	23.34	24.33	23.04	24.33	11188
2009-06-15	24.27	24.27	22.29	22.65	17183
2009-06-16	23.13	23.25	22.50	22.59	11027
2009-06-17	22.53	24.15	22.50	22.62	9287
2009-06-18	22.56	23.37	21.63	23.16	9638
2009-06-19	23.40	23.40	21.63	21.69	36840
2009-06-22	21.54	21.78	20.76	21.18	22929
2009-06-23	21.54	24.48	21.15	24.03	75554
2009-06-24	24.30	24.30	22.56	22.65	17069
2009-06-25	22.92	23.40	22.71	23.19	23533
2009-06-26	23.04	24.00	22.56	23.01	101095
2009-06-29	23.07	23.79	22.26	22.95	29813
2009-06-30	22.74	23.28	21.69	22.05	42076
2009-07-01	22.38	22.62	21.18	21.60	37824
2009-07-02	21.30	21.74	20.40	20.55	78776
2009-07-06	20.49	20.91	18.75	18.99	29497
2009-07-07	19.05	19.26	18.15	18.21	38328
2009-07-08	18.57	19.35	18.03	18.30	39540
2009-07-09	18.51	19.05	18.12	18.18	22072
2009-07-10	18.12	18.48	17.64	18.48	17010
2009-07-13	18.69	20.04	18.69	19.92	21425
2009-07-14	19.83	20.25	18.78	18.78	24776
2009-07-15	19.02	19.38	18.45	19.23	32928
2009-07-16	19.17	19.44	18.87	19.23	22613
2009-07-17	19.29	19.35	18.36	18.87	21643
2009-07-20	19.05	19.47	18.30	19.02	35623
2009-07-21	19.20	19.47	17.46	18.81	44263
2009-07-22	18.42	18.78	16.95	17.13	57603
2009-07-23	17.07	17.70	17.07	17.40	48290
2009-07-24	17.28	18.06	16.89	17.28	23314
2009-07-27	17.31	18.00	17.28	17.76	12525
2009-07-28	17.70	18.00	17.34	18.00	15075
2009-07-29	17.91	19.35	17.37	18.99	36832
2009-07-30	19.23	19.26	18.66	19.02	21285
2009-07-31	18.87	19.20	18.75	18.75	30550
2009-08-03	18.93	19.41	18.48	18.60	26423
2009-08-04	18.39	19.23	18.21	19.23	17074
2009-08-05	19.29	19.29	18.63	18.99	23608
2009-08-06	19.14	19.35	18.48	18.87	26696
2009-08-07	19.20	19.50	19.02	19.20	40292
2009-08-10	19.11	19.29	19.05	19.05	47079
2009-08-11	18.93	19.23	18.06	18.72	25958
2009-08-12	18.78	19.05	18.57	18.84	19534
2009-08-13	18.99	19.02	18.48	19.02	10549
2009-08-14	19.05	19.05	18.75	19.05	24276
2009-08-17	18.75	18.87	18.36	18.54	7090
2009-08-18	18.57	18.60	18.33	18.57	38922
2009-08-19	18.36	19.20	18.36	19.14	10929
2009-08-20	18.99	19.23	18.81	19.23	11614
2009-08-21	19.53	19.71	19.17	19.23	39608
2009-08-24	19.23	19.35	17.85	18.72	32818
2009-08-25	18.84	19.17	18.69	18.99	12367
2009-08-26	18.87	18.93	18.66	18.90	10887
2009-08-27	18.78	19.14	18.33	18.90	6937
2009-08-28	19.05	19.08	18.03	18.27	16601
2009-08-31	18.12	18.69	18.12	18.66	17912
2009-09-01	18.42	18.87	18.24	18.48	18670
2009-09-02	18.42	18.42	17.85	17.85	5613
2009-09-03	17.94	18.27	17.94	18.27	6173
2009-09-04	18.27	18.60	18.03	18.57	9365
2009-09-08	18.78	18.84	18.16	18.72	5981
2009-09-09	18.63	19.11	18.48	18.93	9187
2009-09-10	18.87	19.20	18.75	19.05	18304
2009-09-11	19.20	19.23	18.72	18.84	4897
2009-09-14	18.72	18.99	18.33	18.93	10841
2009-09-15	18.84	18.84	18.51	18.81	7145
2009-09-16	18.90	19.71	18.72	19.62	26351
2009-09-17	19.65	19.95	19.29	19.53	15419
2009-09-18	19.59	20.22	19.23	19.32	35612
2009-09-21	18.06	19.11	15.42	16.08	172927
2009-09-22	16.29	16.50	15.54	15.54	107691
2009-09-23	15.45	16.14	15.00	15.57	62741
2009-09-24	15.69	16.11	13.23	13.56	217924
2009-09-25	13.50	14.85	12.33	14.85	1314288
2009-09-28	15.84	15.90	14.45	15.12	242755
2009-09-29	15.42	15.45	14.25	14.25	177574
2009-09-30	14.19	14.49	13.98	14.10	108642
2009-10-01	14.04	14.34	13.62	13.95	97432
2009-10-02	13.71	14.55	13.65	13.77	66918
2009-10-05	13.89	14.19	13.26	13.74	102207
2009-10-06	13.92	14.22	13.53	13.71	169120
2009-10-07	13.68	14.16	13.68	14.10	50243
2009-10-08	14.25	14.28	13.92	14.01	39758
2009-10-09	13.98	14.16	13.92	14.13	48652
2009-10-12	14.13	14.19	13.89	13.95	37256
2009-10-13	14.01	14.01	13.59	13.95	47750
2009-10-14	14.10	14.28	13.98	14.28	63635
2009-10-15	14.22	14.22	13.71	14.07	57671
2009-10-16	13.89	14.07	13.68	13.80	33346
2009-10-19	13.89	13.92	13.56	13.92	42635
2009-10-20	13.89	13.89	13.47	13.89	75575
2009-10-21	13.89	14.07	13.35	13.53	31989
2009-10-22	13.53	13.53	12.96	13.20	61559
2009-10-23	13.20	13.26	12.75	12.87	73855
2009-10-26	12.81	13.11	12.66	12.69	75036
2009-10-27	12.78	12.99	12.69	12.87	104791
2009-10-28	13.23	13.41	11.88	12.39	186348
2009-10-29	12.57	13.20	12.48	12.90	254482
2009-10-30	12.60	12.75	11.60	11.61	780495
2009-11-02	11.85	11.88	10.95	11.25	130687
2009-11-03	11.19	11.40	10.83	11.40	128303
2009-11-04	11.40	11.40	10.74	11.01	109483
2009-11-05	11.16	11.43	10.59	10.95	167912
2009-11-06	10.86	11.25	10.77	11.25	65124
2009-11-09	11.40	11.40	11.13	11.31	73517
2009-11-10	11.28	11.28	10.86	11.04	60436
2009-11-11	11.19	11.19	10.56	10.89	101586
2009-11-12	10.83	11.07	9.87	10.14	130993
2009-11-13	9.48	10.20	9.15	10.11	101111
2009-11-16	10.20	10.95	10.17	10.56	115677
2009-11-17	10.53	10.83	10.14	10.35	98830
2009-11-18	10.47	10.80	9.78	9.96	59249
2009-11-19	9.90	10.11	9.06	9.45	155817
2009-11-20	9.33	9.51	9.00	9.24	105114
2009-11-23	9.36	9.99	9.36	9.84	63083
2009-11-24	9.96	10.08	9.72	10.08	41407
2009-11-25	10.11	10.17	9.78	9.78	30127
2009-11-27	9.42	10.02	9.39	9.84	39879
2009-11-30	9.84	9.90	9.39	9.84	86016
2009-12-01	9.96	10.26	9.75	9.87	160062
2009-12-02	9.90	10.23	9.87	10.20	45958
2009-12-03	10.20	10.32	9.81	9.90	50720
2009-12-04	10.17	10.71	9.96	10.62	93414
2009-12-07	10.59	10.95	10.53	10.95	53381
2009-12-08	10.83	11.01	10.29	10.29	102081
2009-12-09	10.32	10.35	9.87	10.17	56593
2009-12-10	10.20	10.26	9.84	9.90	53162
2009-12-11	9.99	10.29	9.96	10.29	59173
2009-12-14	10.38	10.92	10.35	10.89	69644
2009-12-15	10.80	10.86	10.53	10.62	128559
2009-12-16	10.68	10.95	10.68	10.86	73044
2009-12-17	10.77	10.77	10.47	10.56	62012
2009-12-18	10.68	11.28	10.59	11.01	409775
2009-12-21	11.04	11.19	10.74	11.10	106476
2009-12-22	11.07	11.25	10.95	11.22	80446
2009-12-23	11.28	13.11	11.28	11.70	127353
2009-12-24	11.97	11.97	11.49	11.64	17317
2009-12-28	11.31	11.67	11.31	11.52	46786
2009-12-29	11.52	11.52	11.10	11.22	40219
2009-12-30	11.13	11.22	10.92	11.10	124000
2009-12-31	11.13	11.70	11.10	11.67	85105
2010-01-04	11.88	12.09	11.10	11.40	71321
2010-01-05	11.34	11.43	10.83	11.07	76084
2010-01-06	11.10	11.22	10.56	10.65	126951
2010-01-07	10.68	10.80	10.35	10.47	79550
2010-01-08	10.47	10.86	10.14	10.86	76904
2010-01-11	10.86	11.10	10.53	10.74	57263
2010-01-12	10.65	10.89	10.14	10.35	83044
2010-01-13	10.44	11.10	10.29	10.95	87562
2010-01-14	10.92	11.40	10.92	11.25	109244
2010-01-15	11.31	11.46	11.13	11.40	92402
2010-01-19	11.40	11.64	11.25	11.58	27501
2010-01-20	11.49	11.70	11.25	11.52	57375
2010-01-21	11.52	12.42	11.46	11.46	191448
2010-01-22	11.49	11.49	10.98	11.19	109564
2010-01-25	11.34	11.43	11.04	11.19	64228
2010-01-26	11.10	11.31	10.74	10.77	85648
2010-01-27	10.38	10.83	10.20	10.74	122387
2010-01-28	10.74	11.28	10.47	10.50	75079
2010-01-29	10.47	10.74	10.41	10.65	126291
2010-02-01	11.19	12.57	11.19	11.40	153132
2010-02-02	11.40	11.94	11.16	11.28	58787
2010-02-03	11.25	11.28	10.86	11.01	107474
2010-02-04	10.92	11.91	10.92	10.98	77016
2010-02-05	11.10	11.22	10.80	10.86	94960
2010-02-08	10.89	10.89	10.53	10.65	61920
2010-02-09	10.80	11.00	10.65	10.89	65815
2010-02-10	10.86	11.25	10.83	11.10	85525
2010-02-11	11.13	11.40	11.10	11.19	93575
2010-02-12	11.10	11.37	10.83	11.22	72403
2010-02-16	11.31	11.52	11.13	11.37	95059
2010-02-17	11.46	11.46	11.03	11.19	15242
2010-02-18	11.13	11.55	11.13	11.31	41579
2010-02-19	11.31	11.40	11.04	11.28	45885
2010-02-22	11.34	11.43	11.10	11.19	17163
2010-02-23	11.19	11.22	10.80	11.07	54778
2010-02-24	11.13	11.34	11.07	11.31	22965
2010-02-25	11.13	11.25	10.98	11.22	23050
2010-02-26	11.19	11.28	10.95	11.28	95385
2010-03-01	11.37	11.61	11.25	11.55	54042
2010-03-02	11.55	11.84	11.28	11.82	34522
2010-03-03	11.88	11.91	11.37	11.49	35979
2010-03-04	11.49	11.61	11.28	11.40	26005
2010-03-05	11.46	11.73	11.31	11.70	44679
2010-03-08	11.67	11.82	11.55	11.76	43383
2010-03-09	11.70	12.30	11.46	12.00	82140
2010-03-10	12.00	12.69	12.00	12.36	67073
2010-03-11	12.27	12.75	12.08	12.75	81999
2010-03-12	12.78	13.17	12.63	12.66	83210
2010-03-15	12.66	12.96	12.39	12.87	46085
2010-03-16	12.93	13.08	12.87	13.05	71296
2010-03-17	13.08	13.98	12.96	13.23	411547
2010-03-18	13.32	13.56	13.20	13.32	82435
2010-03-19	13.41	13.59	12.99	13.50	175928
2010-03-22	13.50	13.89	13.20	13.83	44732
2010-03-23	13.89	14.00	13.29	13.89	65496
2010-03-24	13.83	14.18	13.80	13.89	44787
2010-03-25	13.98	14.43	13.50	13.56	52259
2010-03-26	13.65	13.65	13.23	13.38	62268
2010-03-29	13.56	13.56	12.99	13.14	32983
2010-03-30	13.11	13.23	12.99	13.08	29934
2010-03-31	13.11	13.47	13.11	13.26	52686
2010-04-01	13.26	13.65	13.20	13.35	25940
2010-04-05	13.35	14.34	13.35	14.34	83262
2010-04-06	13.77	14.49	13.53	14.31	46328
2010-04-07	14.43	14.52	14.13	14.52	46557
2010-04-08	14.55	14.76	14.31	14.70	62863
2010-04-09	14.85	14.85	14.40	14.70	52959
2010-04-12	14.76	15.60	14.55	15.18	64744
2010-04-13	15.24	15.42	14.94	15.42	58952
2010-04-14	15.45	16.08	15.42	16.05	51677
2010-04-15	16.08	16.35	15.72	16.02	67748
2010-04-16	16.02	16.11	15.57	16.05	55757
2010-04-19	16.02	16.14	15.54	15.93	71021
2010-04-20	16.05	16.50	15.63	16.20	60994
2010-04-21	16.68	16.68	16.05	16.41	101321
2010-04-22	16.20	16.38	15.24	15.75	128876
2010-04-23	15.78	16.02	15.48	15.93	49370
2010-04-26	15.69	16.23	14.85	14.91	125906
2010-04-27	14.88	15.27	14.52	14.94	106321
2010-04-28	15.06	15.39	14.73	14.97	28864
2010-04-29	15.15	15.60	14.91	15.36	58747
2010-04-30	15.30	15.45	14.85	15.12	81577
2010-05-03	15.36	15.42	14.82	15.06	54170
2010-05-04	14.88	14.91	14.25	14.58	59914
2010-05-05	14.52	14.90	14.25	14.34	35478
2010-05-06	14.19	15.00	13.08	13.65	66951
2010-05-07	13.53	14.01	13.08	13.20	58042
2010-05-10	13.65	15.00	13.65	14.97	83622
2010-05-11	14.64	15.39	14.40	15.18	41795
2010-05-12	15.27	16.08	14.97	15.81	73754
2010-05-13	15.72	15.90	15.03	15.36	44843
2010-05-14	15.24	15.24	14.55	14.73	30175
2010-05-17	14.82	15.24	14.52	14.82	30741
2010-05-18	14.94	14.94	14.25	14.31	33156
2010-05-19	14.31	14.46	14.22	14.34	34097
2010-05-20	14.01	14.34	13.41	13.50	73388
2010-05-21	13.26	13.98	13.14	13.56	72427
2010-05-24	13.56	13.89	13.29	13.32	43148
2010-05-25	13.02	13.59	12.78	13.47	46201
2010-05-26	13.53	13.92	13.38	13.62	159954
2010-05-27	13.98	14.55	13.32	14.49	45835
2010-05-28	14.43	14.43	13.71	14.07	54776
2010-06-01	13.98	14.07	13.38	13.41	55028
2010-06-02	13.44	13.89	13.32	13.89	32507
2010-06-03	13.86	14.25	13.59	14.16	36095
2010-06-04	13.77	13.92	12.90	12.96	59044
2010-06-07	12.99	13.26	12.27	12.39	45909
2010-06-08	12.57	12.66	11.97	12.24	41609
2010-06-09	12.39	12.57	11.79	11.94	41224
2010-06-10	12.15	12.48	11.82	12.14	47877
2010-06-11	11.94	12.51	11.94	12.48	23632
2010-06-14	12.60	12.84	12.39	12.45	28902
2010-06-15	12.63	13.08	12.30	12.93	25805
2010-06-16	12.81	13.44	12.81	13.35	31200
2010-06-17	13.47	13.59	13.26	13.47	26126
2010-06-18	13.56	13.86	13.44	13.74	96345
2010-06-21	13.98	14.07	13.38	13.59	28616
2010-06-22	13.68	14.25	13.41	13.47	40507
2010-06-23	13.41	13.80	13.35	13.59	38210
2010-06-24	13.53	13.68	13.32	13.38	44684
2010-06-25	13.50	14.79	13.38	14.76	479952
2010-06-28	14.25	14.31	13.23	13.95	105779
2010-06-29	13.65	13.76	13.23	13.47	71902
2010-06-30	13.50	14.10	13.38	13.59	57652
2010-07-01	13.50	13.65	12.99	13.29	44770
2010-07-02	13.44	13.74	13.02	13.59	49189
2010-07-06	13.80	13.86	12.99	13.41	58616
2010-07-07	13.44	13.98	13.41	13.98	55747
2010-07-08	14.10	14.25	13.80	14.04	57408
2010-07-09	13.95	14.52	13.95	14.46	49889
2010-07-12	14.40	14.82	13.98	14.25	62091
2010-07-13	14.46	14.76	14.31	14.73	60426
2010-07-14	14.61	14.79	14.40	14.67	39322
2010-07-15	14.67	14.79	14.22	14.46	69040
2010-07-16	14.19	14.34	13.26	13.32	71440
2010-07-19	13.41	13.80	12.96	13.35	21704
2010-07-20	13.14	13.92	13.02	13.80	44574
2010-07-21	13.95	14.16	13.29	13.32	27071
2010-07-22	13.59	14.10	13.29	14.01	36053
2010-07-23	13.83	14.34	13.53	14.07	32292
2010-07-26	14.07	14.40	13.59	14.25	40708
2010-07-27	14.43	14.61	14.16	14.16	61857
2010-07-28	14.16	14.25	13.50	13.56	23289
2010-07-29	13.62	14.04	13.44	13.71	33807
2010-07-30	13.50	14.07	13.50	13.77	28962
2010-08-02	14.07	14.16	13.74	14.10	36468
2010-08-03	13.98	14.52	13.95	13.95	15702
2010-08-04	14.01	14.31	14.01	14.25	15183
2010-08-05	14.13	14.22	13.83	13.86	37745
2010-08-06	13.65	14.07	13.29	13.56	27130
2010-08-09	13.71	13.98	13.41	13.92	19928
2010-08-10	13.68	13.86	13.26	13.32	26728
2010-08-11	12.96	13.38	12.24	12.30	64491
2010-08-12	12.12	13.11	12.12	12.75	99562
2010-08-13	12.69	13.11	12.66	12.75	38567
2010-08-16	12.63	12.96	12.63	12.87	25452
2010-08-17	13.08	13.11	12.75	12.99	36222
2010-08-18	13.02	13.05	12.75	12.78	19964
2010-08-19	12.69	12.78	12.45	12.75	119057
2010-08-20	12.66	12.90	12.51	12.87	92722
2010-08-23	13.02	13.02	12.69	12.75	55708
2010-08-24	12.54	12.78	12.42	12.75	42617
2010-08-25	12.66	12.99	12.48	12.93	54006
2010-08-26	12.96	13.14	12.63	12.75	46830
2010-08-27	12.96	13.11	12.69	13.08	30289
2010-08-30	12.99	12.99	12.63	12.72	70941
2010-08-31	12.75	13.05	12.69	12.80	50187
2010-09-01	13.05	13.41	12.69	13.41	45672
2010-09-02	13.35	13.50	13.17	13.50	13490
2010-09-03	13.50	13.89	13.32	13.65	27931
2010-09-07	13.53	13.53	12.78	12.87	26662
2010-09-08	12.96	13.02	12.78	12.90	22808
2010-09-09	13.17	13.26	12.75	12.87	14654
2010-09-10	12.90	13.20	12.75	12.78	12815
2010-09-13	12.93	13.35	12.75	13.26	37810
2010-09-14	13.23	13.35	12.84	13.11	23196
2010-09-15	12.99	12.99	12.69	12.96	41527
2010-09-16	12.90	12.90	12.75	12.84	22111
2010-09-17	13.02	13.08	12.75	12.84	52096
2010-09-20	12.84	13.29	12.74	13.26	41333
2010-09-21	13.26	13.41	12.99	12.99	22301
2010-09-22	12.96	13.23	12.72	12.84	24928
2010-09-23	12.75	13.23	12.66	12.75	38298
2010-09-24	12.99	13.50	12.84	13.50	34171
2010-09-27	13.44	13.44	13.08	13.14	16524
2010-09-28	13.23	13.35	13.11	13.35	21160
2010-09-29	13.26	13.65	13.02	13.59	26660
2010-09-30	13.44	14.01	13.44	13.65	43804
2010-10-01	13.80	14.01	13.35	13.83	24092
2010-10-04	13.80	13.80	13.17	13.32	33124
2010-10-05	13.53	14.07	13.05	14.04	43309
2010-10-06	13.92	14.13	13.56	14.04	55723
2010-10-07	14.13	14.22	13.71	14.10	36513
2010-10-08	13.95	14.31	13.95	14.22	28659
2010-10-11	14.16	14.25	13.83	14.16	12104
2010-10-12	14.07	14.22	13.95	14.07	11343
2010-10-13	14.13	14.61	13.74	14.49	44951
2010-10-14	14.43	14.70	14.07	14.64	21259
2010-10-15	14.85	14.85	14.10	14.40	56601
2010-10-18	14.49	14.94	14.43	14.88	16375
2010-10-19	14.67	14.91	14.49	14.64	60109
2010-10-20	14.73	14.73	14.37	14.40	35270
2010-10-21	14.52	14.61	14.01	14.10	73780
2010-10-22	14.01	14.40	13.80	13.98	18791
2010-10-25	14.16	14.52	13.71	13.77	25524
2010-10-26	13.65	14.16	13.65	13.92	25866
2010-10-27	13.80	14.19	13.26	13.53	43173
2010-10-28	13.71	14.13	13.56	13.92	21361
2010-10-29	13.83	14.21	13.83	13.92	24645
2010-11-01	14.04	14.07	13.11	13.41	39855
2010-11-02	13.65	14.01	13.41	13.98	40252
2010-11-03	13.95	14.13	13.91	14.01	29786
2010-11-04	14.10	14.70	14.01	14.58	60564
2010-11-05	14.67	14.67	14.19	14.31	35783
2010-11-08	14.37	14.61	14.01	14.22	18588
2010-11-09	14.22	14.25	13.68	13.80	13607
2010-11-10	13.89	14.40	13.89	14.34	26435
2010-11-11	14.13	14.36	14.13	14.16	11004
2010-11-12	13.98	14.04	13.74	13.74	21690
2010-11-15	13.89	14.10	13.62	13.74	14818
2010-11-16	13.56	13.77	13.26	13.38	39033
2010-11-17	13.47	13.65	13.17	13.38	15611
2010-11-18	13.59	13.95	13.32	13.62	22032
2010-11-19	13.62	13.65	13.41	13.47	32604
2010-11-22	13.35	13.53	13.14	13.26	57057
2010-11-23	13.02	13.32	12.87	13.02	38315
2010-11-24	13.17	13.38	13.02	13.17	24153
2010-11-26	13.14	13.17	12.84	12.99	9913
2010-11-29	12.87	13.17	12.63	13.11	21430
2010-11-30	12.93	13.08	12.63	13.05	51765
2010-12-01	13.23	13.38	12.84	13.20	67408
2010-12-02	13.26	13.38	13.14	13.20	38702
2010-12-03	13.14	13.23	12.81	13.23	24856
2010-12-06	13.17	13.29	12.93	13.20	22333
2010-12-07	13.35	13.47	13.14	13.38	33334
2010-12-08	13.47	13.59	13.08	13.32	25521
2010-12-09	13.50	13.59	13.23	13.44	37747
2010-12-10	13.41	13.68	13.29	13.56	25795
2010-12-13	13.56	13.59	13.38	13.50	17010
2010-12-14	13.59	13.65	13.20	13.50	30842
2010-12-15	13.53	13.65	13.32	13.38	40062
2010-12-16	13.41	13.71	13.29	13.44	26057
2010-12-17	13.50	13.56	13.20	13.44	78497
2010-12-20	13.56	13.65	13.17	13.44	19097
2010-12-21	13.56	13.56	13.32	13.41	24820
2010-12-22	13.44	13.48	13.38	13.38	56071
2010-12-23	13.41	13.41	12.63	12.89	64757
2010-12-27	12.90	13.35	12.87	13.23	20166
2010-12-28	13.23	13.68	13.20	13.59	33794
2010-12-29	13.59	14.22	13.59	14.16	148791
2010-12-30	14.10	14.16	13.89	14.13	37227
2010-12-31	14.13	14.22	13.98	14.10	47858
2011-01-03	14.25	14.70	14.04	14.34	80806
2011-01-04	14.25	14.37	13.92	14.10	63153
2011-01-05	14.10	14.28	13.95	14.28	24096
2011-01-06	14.25	14.31	14.01	14.28	32458
2011-01-07	14.34	14.40	13.95	14.04	35397
2011-01-10	13.92	14.19	13.80	14.04	22532
2011-01-11	14.10	14.37	13.95	14.31	30674
2011-01-12	14.43	14.49	14.07	14.33	51540
2011-01-13	14.34	14.40	14.07	14.28	23082
2011-01-14	14.31	14.64	14.25	14.61	21446
2011-01-18	14.61	14.61	14.34	14.61	20307
2011-01-19	14.52	14.54	14.04	14.07	32275
2011-01-20	14.04	14.25	13.62	13.68	23679
2011-01-21	13.77	13.78	13.68	13.68	44433
2011-01-24	13.71	13.80	13.56	13.74	43027
2011-01-25	13.71	14.10	13.71	14.07	31633
2011-01-26	14.28	15.21	14.28	15.06	322712
2011-01-27	15.09	15.45	14.94	15.39	82373
2011-01-28	15.45	15.84	14.97	15.18	105742
2011-01-31	15.33	15.48	14.61	14.76	260433
2011-02-01	14.85	15.18	14.70	15.00	94284
2011-02-02	15.00	15.21	14.61	14.97	37157
2011-02-03	15.00	15.00	14.73	14.88	16866
2011-02-04	14.88	14.88	14.49	14.64	46480
2011-02-07	14.61	14.85	14.61	14.76	25755
2011-02-08	14.76	14.85	14.61	14.85	23399
2011-02-09	14.82	14.97	14.64	14.70	29211
2011-02-10	14.61	14.85	14.49	14.79	32596
2011-02-11	14.70	15.03	14.70	14.97	51484
2011-02-14	14.91	14.94	14.70	14.79	19891
2011-02-15	14.70	14.85	14.63	14.76	62925
2011-02-16	14.79	14.79	14.55	14.67	41851
2011-02-17	14.70	14.75	14.64	14.70	38977
2011-02-18	14.85	14.85	14.61	14.70	46001
2011-02-22	14.55	14.67	14.31	14.37	60563
2011-02-23	14.49	14.67	14.28	14.55	51848
2011-02-24	14.58	14.71	14.40	14.55	93739
2011-02-25	14.58	15.06	14.46	14.97	76727
2011-02-28	15.06	15.21	14.70	15.18	71558
2011-03-01	15.18	15.18	14.73	14.82	57583
2011-03-02	14.76	14.88	14.55	14.82	22398
2011-03-03	14.94	15.24	14.94	15.24	69698
2011-03-04	15.24	15.24	14.70	15.15	59683
2011-03-07	15.18	15.18	14.55	14.70	31077
2011-03-08	14.70	15.00	14.70	14.97	35277
2011-03-09	15.00	15.09	15.00	15.00	18434
2011-03-10	14.79	14.79	14.55	14.61	55443
2011-03-11	14.67	14.76	14.55	14.70	47646
2011-03-14	14.61	14.85	14.55	14.70	37824
2011-03-15	14.40	14.73	14.40	14.61	76531
2011-03-16	14.58	14.58	14.13	14.25	38986
2011-03-17	14.49	14.67	14.31	14.43	28267
2011-03-18	14.55	14.58	14.37	14.55	105072
2011-03-21	14.73	14.79	14.49	14.76	37500
2011-03-22	14.76	14.82	14.55	14.61	25412
2011-03-23	14.58	14.58	14.43	14.49	37732
2011-03-24	14.61	14.61	14.28	14.40	69751
2011-03-25	14.52	14.55	14.37	14.43	97166
2011-03-28	14.52	14.55	14.28	14.28	42350
2011-03-29	14.31	14.40	14.16	14.25	34298
2011-03-30	14.28	14.85	14.28	14.73	75803
2011-03-31	14.88	15.36	14.72	15.24	281895
2011-04-01	15.33	15.87	15.21	15.84	109903
2011-04-04	15.90	15.90	15.69	15.75	86602
2011-04-05	15.69	15.96	15.57	15.90	67864
2011-04-06	15.93	17.10	15.81	16.92	424999
2011-04-07	17.10	17.10	16.29	16.29	151013
2011-04-08	16.53	16.74	16.32	16.44	88726
2011-04-11	16.50	16.50	16.32	16.38	61716
2011-04-12	16.32	16.44	16.08	16.08	46695
2011-04-13	16.17	16.32	15.51	15.69	71831
2011-04-14	15.57	16.17	15.45	16.17	61923
2011-04-15	16.08	16.17	15.90	16.11	100538
2011-04-18	15.99	16.11	15.70	15.72	76628
2011-04-19	15.63	15.75	15.45	15.54	63048
2011-04-20	15.75	15.81	15.24	15.41	87941
2011-04-21	15.54	15.66	15.38	15.60	41604
2011-04-25	15.63	15.69	15.48	15.57	27378
2011-04-26	15.69	15.75	15.45	15.69	54824
2011-04-27	15.75	15.78	15.51	15.75	79314
2011-04-28	15.75	16.23	15.72	15.90	95590
2011-04-29	15.96	16.11	15.66	15.75	98276
2011-05-02	15.75	16.11	15.48	15.57	54308
2011-05-03	15.54	15.78	15.51	15.66	42014
2011-05-04	15.66	15.75	15.42	15.48	44079
2011-05-05	15.36	15.69	15.15	15.42	54968
2011-05-06	15.60	15.60	15.30	15.48	38605
2011-05-09	15.42	15.50	15.24	15.42	31885
2011-05-10	15.48	15.78	15.36	15.75	153193
2011-05-11	15.69	15.78	15.38	15.42	44776
2011-05-12	15.33	15.66	15.33	15.66	50568
2011-05-13	15.69	15.69	15.24	15.36	37332
2011-05-16	15.24	15.36	15.03	15.03	72226
2011-05-17	15.03	15.39	15.03	15.18	46217
2011-05-18	15.18	15.57	15.03	15.57	50052
2011-05-19	15.57	15.57	15.21	15.39	34589
2011-05-20	15.30	15.54	15.24	15.45	58708
2011-05-23	15.21	15.45	15.21	15.27	31167
2011-05-24	15.30	15.30	15.03	15.06	50210
2011-05-25	15.06	15.30	14.94	15.18	65750
2011-05-26	15.12	15.30	15.03	15.24	38575
2011-05-27	15.30	15.30	15.00	15.21	37585
2011-05-31	15.48	15.75	15.00	15.27	167325
2011-06-01	15.24	15.30	14.85	15.03	241943
2011-06-02	15.06	15.21	14.85	15.03	37842
2011-06-03	14.79	15.18	14.61	14.64	61228
2011-06-06	14.64	14.91	14.49	14.70	53226
2011-06-07	14.85	15.00	14.58	14.82	38679
2011-06-08	14.76	14.94	14.49	14.76	43425
2011-06-09	14.91	14.97	14.61	14.82	31209
2011-06-10	14.70	14.76	14.25	14.61	72238
2011-06-13	14.73	14.91	14.46	14.85	67059
2011-06-14	14.97	15.12	14.73	15.09	94345
2011-06-15	14.91	14.97	14.40	14.49	95760
2011-06-16	14.55	15.15	14.34	14.97	86693
2011-06-17	15.03	15.66	15.03	15.60	136717
2011-06-20	15.51	15.99	15.18	15.75	104378
2011-06-21	15.78	15.96	15.60	15.75	60210
2011-06-22	15.66	15.81	15.42	15.54	180208
2011-06-23	15.33	15.63	15.03	15.45	152548
2011-06-24	15.51	15.90	15.24	15.87	792219
2011-06-27	15.84	16.44	15.54	16.23	88231
2011-06-28	16.20	16.20	15.78	16.05	68069
2011-06-29	16.11	16.20	15.66	15.81	43412
2011-06-30	15.87	15.96	15.66	15.87	69747
2011-07-01	15.78	15.99	15.63	15.81	104430
2011-07-05	15.81	15.81	15.48	15.69	71235
2011-07-06	15.66	15.72	15.45	15.72	56116
2011-07-07	15.81	16.08	15.69	16.02	48419
2011-07-08	15.75	15.96	15.75	15.84	25919
2011-07-11	15.63	15.84	15.45	15.57	30737
2011-07-12	15.54	15.75	15.24	15.48	26352
2011-07-13	15.63	15.90	15.60	15.87	53212
2011-07-14	15.93	16.17	15.48	15.66	56183
2011-07-15	15.66	15.93	15.66	15.87	63146
2011-07-18	15.81	15.81	15.45	15.51	25986
2011-07-19	15.63	16.02	15.60	15.96	43832
2011-07-20	15.90	15.90	15.48	15.63	51021
2011-07-21	15.75	16.05	15.51	16.02	32050
2011-07-22	16.05	16.05	15.45	15.75	28281
2011-07-25	15.57	15.66	15.45	15.51	24198
2011-07-26	15.45	15.69	15.45	15.54	40224
2011-07-27	15.36	15.43	15.03	15.27	81542
2011-07-28	15.30	15.75	15.21	15.72	63215
2011-07-29	15.57	15.81	15.21	15.57	48045
2011-08-01	15.78	15.87	15.33	15.42	54921
2011-08-02	15.36	15.57	15.18	15.21	73104
2011-08-03	15.18	15.69	15.18	15.60	66838
2011-08-04	15.45	15.63	15.06	15.09	86282
2011-08-05	15.30	15.54	14.85	15.09	94697
2011-08-08	14.67	15.30	13.80	13.83	145718
2011-08-09	14.25	15.75	12.63	15.66	160827
2011-08-10	15.24	15.30	13.44	13.47	148787
2011-08-11	13.59	14.52	13.59	14.34	129122
2011-08-12	14.46	14.46	13.74	13.86	68189
2011-08-15	14.04	14.04	13.80	13.95	46211
2011-08-16	13.74	13.95	13.74	13.83	80752
2011-08-17	13.95	14.22	13.95	14.07	63660
2011-08-18	13.74	13.89	13.38	13.74	145722
2011-08-19	13.47	14.07	13.47	13.80	92099
2011-08-22	14.13	14.13	13.71	13.83	47659
2011-08-23	13.86	14.76	13.83	14.61	77245
2011-08-24	14.49	14.88	14.22	14.76	99757
2011-08-25	14.97	15.00	14.04	14.13	69713
2011-08-26	14.01	14.46	13.80	14.37	50401
2011-08-29	14.55	15.00	14.34	15.00	97904
2011-08-30	14.82	14.97	14.43	14.91	115421
2011-08-31	14.97	15.03	14.43	14.61	191976
2011-09-01	14.58	14.85	13.74	13.89	115625
2011-09-02	13.65	14.13	13.08	13.08	104438
2011-09-06	12.66	13.14	11.28	13.08	118761
2011-09-07	13.32	14.01	13.08	13.98	89393
2011-09-08	13.77	13.80	13.47	13.53	67825
2011-09-09	13.41	13.47	12.63	13.02	189452
2011-09-12	12.75	13.65	12.72	13.35	38415
2011-09-13	13.65	13.80	13.29	13.80	59130
2011-09-14	13.98	14.16	13.41	13.77	104450
2011-09-15	13.86	13.98	13.50	13.83	39346
2011-09-16	13.95	13.95	13.38	13.89	106783
2011-09-19	13.53	13.56	13.11	13.32	38410
2011-09-20	13.32	13.59	13.11	13.14	70424
2011-09-21	13.17	13.44	12.45	12.48	179513
2011-09-22	12.00	12.87	12.00	12.66	255243
2011-09-23	12.69	12.90	12.45	12.81	151905
2011-09-26	12.90	13.29	12.51	13.23	31465
2011-09-27	13.29	13.98	13.20	13.65	82373
2011-09-28	13.68	13.98	12.75	12.75	77180
2011-09-29	13.17	13.53	12.84	13.50	55960
2011-09-30	13.20	13.50	12.93	13.05	71163
2011-10-03	12.90	13.44	12.42	12.42	100397
2011-10-04	12.36	14.40	12.15	14.34	144949
2011-10-05	14.16	14.25	13.65	14.19	82272
2011-10-06	14.07	14.49	13.80	14.49	64007
2011-10-07	14.46	14.61	13.59	13.71	73706
2011-10-10	14.04	14.16	13.41	14.16	70091
2011-10-11	13.95	14.64	13.95	14.52	57610
2011-10-12	14.64	15.12	14.43	15.06	64978
2011-10-13	14.88	14.88	14.35	14.55	32426
2011-10-14	14.73	15.27	14.67	15.18	71046
2011-10-17	15.00	15.00	14.40	14.46	60172
2011-10-18	14.58	15.54	14.43	15.42	90767
2011-10-19	15.18	15.48	14.58	14.70	63244
2011-10-20	14.79	14.82	14.07	14.64	29197
2011-10-21	14.97	15.21	14.37	15.12	74307
2011-10-24	15.12	15.60	15.00	15.57	85906
2011-10-25	15.39	15.39	14.70	14.79	63698
2011-10-26	15.09	15.09	14.43	14.97	72745
2011-10-27	15.51	16.08	15.03	16.05	149454
2011-10-28	15.99	16.20	15.57	15.78	79151
2011-10-31	15.42	15.90	15.18	15.30	54761
2011-11-01	14.67	15.09	14.04	14.19	80885
2011-11-02	14.55	14.88	14.40	14.82	56710
2011-11-03	15.09	15.51	14.43	15.48	58905
2011-11-04	15.27	15.30	14.97	15.12	33938
2011-11-07	15.12	15.39	14.58	14.97	25353
2011-11-08	15.12	15.45	14.58	15.42	54093
2011-11-09	14.97	15.15	14.34	14.37	83802
2011-11-10	14.67	14.88	14.22	14.67	51004
2011-11-11	14.88	15.21	14.79	15.15	56396
2011-11-14	15.06	15.09	14.43	14.55	53992
2011-11-15	14.46	15.09	14.37	14.97	30290
2011-11-16	14.73	15.18	14.55	14.82	52270
2011-11-17	14.85	15.17	14.64	14.67	39394
2011-11-18	14.67	15.06	14.64	15.03	45980
2011-11-21	14.70	14.94	14.64	14.64	41114
2011-11-22	14.64	14.79	14.43	14.49	29728
2011-11-23	14.34	14.50	14.07	14.13	70045
2011-11-25	14.07	14.64	14.07	14.19	42846
2011-11-28	14.79	14.85	14.34	14.79	65443
2011-11-29	14.82	14.82	14.55	14.79	39724
2011-11-30	15.15	15.78	15.03	15.78	207025
2011-12-01	15.66	15.93	15.48	15.66	80473
2011-12-02	15.84	16.05	15.63	15.87	40923
2011-12-05	16.20	16.38	15.81	16.20	73352
2011-12-06	16.14	16.17	15.77	15.96	63150
2011-12-07	15.84	15.87	15.33	15.81	57034
2011-12-08	15.57	15.60	14.97	15.00	43911
2011-12-09	15.12	15.72	15.12	15.60	63404
2011-12-12	15.33	15.36	15.06	15.33	41020
2011-12-13	15.51	15.66	14.82	14.91	40212
2011-12-14	14.73	15.24	14.73	15.18	75466
2011-12-15	15.48	15.75	15.18	15.69	79629
2011-12-16	15.84	16.14	15.66	15.78	126840
2011-12-19	15.90	15.90	15.03	15.06	47186
2011-12-20	15.42	15.66	15.30	15.60	80885
2011-12-21	15.57	15.84	15.16	15.63	47655
2011-12-22	15.72	15.81	15.54	15.60	48960
2011-12-23	15.60	15.60	15.45	15.51	10975
2011-12-27	15.45	15.51	15.30	15.39	40641
2011-12-28	15.36	15.36	14.94	14.97	38391
2011-12-29	15.09	15.24	15.00	15.15	35525
2011-12-30	15.09	15.21	14.94	15.00	39248
2012-01-03	15.45	15.57	15.18	15.36	58633
2012-01-04	15.21	15.33	15.09	15.12	32389
2012-01-05	15.00	15.42	14.94	15.30	32537
2012-01-06	15.30	15.45	15.06	15.27	44847
2012-01-09	15.39	15.51	15.21	15.27	36530
2012-01-10	15.57	15.72	15.39	15.66	44857
2012-01-11	15.57	15.72	15.36	15.69	28011
2012-01-12	15.81	15.81	15.39	15.75	20317
2012-01-13	15.48	15.60	15.36	15.51	23608
2012-01-17	15.63	15.78	15.39	15.45	49332
2012-01-18	15.27	15.72	15.24	15.63	42516
2012-01-19	15.72	15.72	15.45	15.57	24764
2012-01-20	15.54	15.81	15.51	15.69	63693
2012-01-23	15.66	15.84	15.54	15.63	17052
2012-01-24	15.57	15.87	15.54	15.78	41416
2012-01-25	15.45	15.66	15.42	15.63	50366
2012-01-26	15.63	15.63	15.21	15.36	50881
2012-01-27	15.33	15.60	15.21	15.60	40765
2012-01-30	15.39	15.48	15.18	15.33	31326
2012-01-31	15.39	15.51	14.97	15.03	46849
2012-02-01	15.18	15.54	15.15	15.48	79461
2012-02-02	15.51	15.63	15.21	15.51	44123
2012-02-03	15.72	15.90	15.54	15.87	75828
2012-02-06	15.78	15.78	15.54	15.63	24157
2012-02-07	15.63	15.63	15.42	15.42	35932
2012-02-08	15.48	15.63	15.21	15.45	78947
2012-02-09	15.54	15.60	15.24	15.27	49377
2012-02-10	15.12	15.45	15.03	15.03	41814
2012-02-13	15.21	15.27	15.06	15.15	34803
2012-02-14	15.06	15.06	14.79	14.94	38351
2012-02-15	15.00	15.00	14.61	14.67	72724
2012-02-16	14.67	15.27	14.67	15.15	44845
2012-02-17	14.73	15.03	14.73	15.03	47954
2012-02-21	15.03	15.12	14.76	14.76	35683
2012-02-22	14.76	14.76	14.40	14.46	40039
2012-02-23	14.55	15.15	14.55	15.03	53721
2012-02-24	14.97	15.03	14.58	14.67	31923
2012-02-27	14.52	15.00	14.43	14.64	45021
2012-02-28	14.67	14.96	14.46	14.76	39785
2012-02-29	14.82	14.94	14.46	14.52	65423
2012-03-01	14.58	14.85	14.52	14.52	52749
2012-03-02	14.58	14.76	13.74	13.89	79218
2012-03-05	13.89	14.13	13.86	14.10	19883
2012-03-06	13.86	14.25	13.86	13.89	51577
2012-03-07	13.98	14.25	13.92	13.95	51210
2012-03-08	14.10	14.34	13.68	13.95	35657
2012-03-09	13.98	14.46	13.98	14.16	54659
2012-03-12	14.13	14.34	14.10	14.25	18752
2012-03-13	14.43	14.79	14.31	14.73	44354
2012-03-14	14.67	14.79	14.43	14.46	60383
2012-03-15	14.52	14.58	14.31	14.49	30765
2012-03-16	14.55	14.73	14.49	14.70	104994
2012-03-19	14.70	15.18	14.61	15.12	56266
2012-03-20	15.09	15.15	14.76	14.91	31139
2012-03-21	15.00	15.00	14.70	14.82	21630
2012-03-22	14.61	14.67	14.28	14.46	40056
2012-03-23	14.37	14.79	14.37	14.79	33530
2012-03-26	14.94	15.21	14.66	15.18	47899
2012-03-27	15.18	15.30	15.00	15.09	27803
2012-03-28	15.06	15.21	14.85	15.06	35347
2012-03-29	14.91	15.00	14.55	14.85	32265
2012-03-30	15.03	15.03	14.67	14.79	61073
2012-04-02	14.70	15.30	14.61	15.30	60141
2012-04-03	15.21	15.30	15.03	15.21	45932
2012-04-04	14.97	15.06	14.61	14.61	38109
2012-04-05	14.49	14.76	14.40	14.55	31069
2012-04-09	14.25	14.34	13.98	14.01	46460
2012-04-10	14.04	14.16	13.65	13.68	66742
2012-04-11	13.89	13.98	13.74	13.89	42205
2012-04-12	13.89	14.13	13.68	14.07	49252
2012-04-13	13.95	14.01	13.53	13.56	44781
2012-04-16	13.59	14.07	13.59	13.83	26554
2012-04-17	13.98	14.19	13.94	14.04	37328
2012-04-18	13.77	13.86	13.53	13.62	42011
2012-04-19	13.62	13.77	13.50	13.50	33804
2012-04-20	14.04	14.04	13.62	13.83	49198
2012-04-23	13.53	13.74	13.53	13.62	49898
2012-04-24	13.59	14.10	13.59	14.04	20973
2012-04-25	14.19	14.61	14.01	14.46	38185
2012-04-26	14.37	14.61	14.16	14.19	41694
2012-04-27	14.19	14.55	14.16	14.55	55187
2012-04-30	14.52	14.52	13.89	13.92	42610
2012-05-01	13.89	14.28	13.80	13.89	58767
2012-05-02	13.74	13.92	13.56	13.65	48065
2012-05-03	13.59	13.65	13.50	13.50	55884
2012-05-04	13.50	13.59	13.26	13.29	59595
2012-05-07	13.29	13.65	13.26	13.53	90722
2012-05-08	13.41	13.92	13.41	13.80	47998
2012-05-09	13.59	13.83	13.50	13.65	43765
2012-05-10	13.71	14.04	13.68	13.83	35719
2012-05-11	13.65	13.89	13.53	13.62	40877
2012-05-14	13.50	13.65	13.50	13.65	50331
2012-05-15	13.59	13.92	13.59	13.74	32707
2012-05-16	13.80	14.19	13.77	13.98	48331
2012-05-17	13.95	14.25	13.79	13.92	52975
2012-05-18	13.86	14.07	13.65	13.83	50396
2012-05-21	13.86	14.10	13.80	13.86	71158
2012-05-22	13.80	14.01	13.68	13.80	51468
2012-05-23	13.62	13.95	13.56	13.89	30555
2012-05-24	13.86	14.16	13.56	14.16	51714
2012-05-25	14.16	14.16	13.83	13.95	57265
2012-05-29	14.04	14.10	13.74	14.10	51537
2012-05-30	13.95	13.97	13.65	13.77	65123
2012-05-31	13.80	14.07	13.68	13.92	154378
2012-06-01	13.80	14.25	13.35	13.47	109264
2012-06-04	13.62	13.80	13.50	13.65	53525
2012-06-05	13.53	13.95	13.53	13.80	42194
2012-06-06	13.89	14.16	13.77	14.16	63168
2012-06-07	14.28	14.31	14.04	14.16	50637
2012-06-08	14.10	14.49	13.89	14.43	56742
2012-06-11	14.67	14.73	14.10	14.16	82832
2012-06-12	14.16	14.37	13.86	14.13	98713
2012-06-13	14.07	14.31	13.80	13.89	44383
2012-06-14	13.83	14.25	13.80	14.19	51532
2012-06-15	14.13	14.52	13.98	14.46	115970
2012-06-18	14.28	14.37	13.92	14.04	48738
2012-06-19	14.07	14.37	13.98	14.34	51944
2012-06-20	14.31	14.49	14.13	14.37	89333
2012-06-21	14.34	14.34	13.71	13.80	57937
2012-06-22	13.98	14.32	13.77	14.31	127837
2012-06-25	14.07	14.10	13.74	13.98	40203
2012-06-26	14.04	14.19	13.80	14.13	28017
2012-06-27	14.13	14.28	14.04	14.22	26170
2012-06-28	14.13	14.16	13.92	14.10	28549
2012-06-29	14.46	14.55	14.28	14.46	56121
2012-07-02	14.43	14.64	14.19	14.64	45687
2012-07-03	14.64	14.85	14.43	14.82	41413
2012-07-05	14.73	14.97	14.70	14.76	30147
2012-07-06	14.55	14.70	14.25	14.46	28056
2012-07-09	14.37	14.43	14.25	14.37	15385
2012-07-10	14.52	14.52	14.25	14.46	22502
2012-07-11	14.46	14.55	14.40	14.52	30287
2012-07-12	14.37	14.79	14.25	14.64	32813
2012-07-13	14.64	15.00	14.64	14.97	37574
2012-07-16	14.91	14.97	14.49	14.85	29746
2012-07-17	14.97	14.97	14.64	14.76	24969
2012-07-18	14.67	14.85	14.49	14.70	28749
2012-07-19	14.73	14.73	14.43	14.43	20317
2012-07-20	14.34	14.43	14.28	14.34	37055
2012-07-23	14.01	14.22	14.01	14.04	25745
2012-07-24	14.10	14.25	14.01	14.16	35949
2012-07-25	14.34	14.34	13.89	13.95	55548
2012-07-26	14.16	14.16	13.80	13.95	37720
2012-07-27	14.07	14.43	13.83	14.37	48616
2012-07-30	14.40	14.40	13.92	13.95	24363
2012-07-31	13.95	14.13	13.95	13.98	42345
2012-08-01	14.10	14.10	13.62	13.62	65453
2012-08-02	13.65	14.04	13.53	13.56	63507
2012-08-03	13.80	14.13	13.80	14.07	40440
2012-08-06	14.04	14.40	14.01	14.16	29486
2012-08-07	14.25	14.49	14.13	14.25	45628
2012-08-08	14.13	14.40	14.07	14.34	13335
2012-08-09	14.25	14.40	14.07	14.13	9482
2012-08-10	14.13	14.25	14.01	14.10	30526
2012-08-13	14.10	14.28	13.92	14.25	17268
2012-08-14	14.37	14.46	14.10	14.25	16936
2012-08-15	14.16	14.37	14.16	14.37	17027
2012-08-16	14.40	14.58	14.19	14.55	28239
2012-08-17	14.46	14.73	14.37	14.70	41536
2012-08-20	14.61	14.79	14.52	14.79	15552
2012-08-21	14.79	14.97	14.52	14.52	36726
2012-08-22	14.46	14.58	13.89	14.34	16557
2012-08-23	14.34	14.34	14.01	14.16	18075
2012-08-24	14.10	14.52	14.10	14.43	38038
2012-08-27	14.46	14.73	14.43	14.46	14879
2012-08-28	14.46	14.58	14.46	14.58	21539
2012-08-29	14.58	14.85	14.49	14.76	19035
2012-08-30	14.67	14.67	14.31	14.31	39632
2012-08-31	14.49	14.49	14.16	14.40	27674
2012-09-04	14.40	14.55	14.19	14.46	28710
2012-09-05	14.58	14.64	14.34	14.55	36389
2012-09-06	14.61	14.82	14.43	14.49	91202
2012-09-07	14.64	14.67	13.80	14.61	44493
2012-09-10	14.61	14.70	14.28	14.46	25849
2012-09-11	14.46	14.55	14.25	14.31	24975
2012-09-12	14.40	14.43	14.16	14.25	24908
2012-09-13	14.25	14.76	14.16	14.58	52012
2012-09-14	14.67	14.79	14.25	14.43	89678
2012-09-17	14.31	14.52	14.25	14.46	16805
2012-09-18	14.40	14.91	14.40	14.67	45019
2012-09-19	14.67	14.88	14.46	14.49	35717
2012-09-20	14.34	14.52	14.22	14.28	39040
2012-09-21	14.55	14.73	14.25	14.67	112916
2012-09-24	14.58	14.88	14.58	14.85	51418
2012-09-25	14.91	14.94	14.61	14.64	53626
2012-09-26	14.70	14.88	14.61	14.67	46276
2012-09-27	14.79	14.94	14.58	14.91	31678
2012-09-28	14.79	14.91	14.64	14.64	39807
2012-10-01	14.76	14.91	14.52	14.58	24238
2012-10-02	14.67	14.82	14.37	14.40	40341
2012-10-03	14.37	14.58	14.28	14.28	25017
2012-10-04	14.40	14.49	14.22	14.37	30351
2012-10-05	14.37	14.61	14.28	14.40	24414
2012-10-08	14.37	14.61	14.31	14.49	12428
2012-10-09	14.49	14.64	14.31	14.52	74255
2012-10-10	14.58	14.64	14.46	14.58	24873
2012-10-11	14.73	14.73	14.31	14.46	61764
2012-10-12	14.43	14.43	14.28	14.28	17265
2012-10-15	14.28	14.49	14.10	14.43	51408
2012-10-16	14.55	14.55	14.28	14.40	34448
2012-10-17	14.34	14.58	14.22	14.31	33409
2012-10-18	14.34	14.37	13.83	13.98	41944
2012-10-19	13.92	14.11	13.77	13.98	51482
2012-10-22	13.98	14.25	13.83	14.16	45973
2012-10-23	14.04	14.16	13.83	14.01	73946
2012-10-24	14.07	14.19	13.95	14.13	12410
2012-10-25	14.31	14.31	14.07	14.25	55187
2012-10-26	14.28	14.46	14.22	14.31	24930
2012-10-31	14.28	14.40	13.95	14.16	35084
2012-11-01	14.13	14.16	13.74	13.83	68596
2012-11-02	13.95	13.95	13.68	13.89	49829
2012-11-05	13.86	14.10	13.76	13.89	34466
2012-11-06	13.98	14.10	13.89	13.95	42971
2012-11-07	13.77	13.77	13.41	13.47	53885
2012-11-08	13.41	13.59	13.23	13.26	57632
2012-11-09	13.17	13.41	13.05	13.23	45077
2012-11-12	13.26	13.29	13.05	13.17	21876
2012-11-13	13.11	13.29	12.93	12.99	32965
2012-11-14	13.05	13.06	12.81	12.87	46764
2012-11-15	12.81	12.87	12.36	12.45	34667
2012-11-16	12.36	12.93	12.27	12.90	67934
2012-11-19	13.02	13.41	12.95	13.35	78660
2012-11-20	13.29	13.32	13.02	13.02	51879
2012-11-21	12.93	13.08	12.93	12.99	38756
2012-11-23	13.08	13.38	12.93	13.35	19929
2012-11-26	12.71	13.50	12.71	13.47	20179
2012-11-27	13.50	13.50	13.26	13.29	16557
2012-11-28	13.20	13.38	13.05	13.32	8502
2012-11-29	13.47	13.65	13.38	13.65	34410
2012-11-30	13.71	13.77	13.35	13.77	56299
2012-12-03	13.83	13.92	13.59	13.83	23180
2012-12-04	13.86	14.25	13.65	13.92	49121
2012-12-05	13.98	14.07	13.53	13.59	23937
2012-12-06	13.50	13.50	13.35	13.38	14364
2012-12-07	13.50	13.50	13.26	13.50	12044
2012-12-10	13.50	13.71	13.32	13.68	22033
2012-12-11	13.83	13.95	13.56	13.86	35087
2012-12-12	13.89	13.89	13.56	13.62	25485
2012-12-13	13.56	13.71	13.41	13.56	7747
2012-12-14	13.50	13.80	13.50	13.65	19783
2012-12-17	13.74	14.16	13.68	14.10	66546
2012-12-18	14.10	14.40	13.95	14.40	35438
2012-12-19	14.40	14.67	14.19	14.67	38606
2012-12-20	14.49	14.67	14.19	14.58	43774
2012-12-21	14.61	14.61	14.22	14.43	154482
2012-12-24	14.13	14.28	14.13	14.19	15748
2012-12-26	14.22	14.22	13.71	13.98	44796
2012-12-27	14.01	14.13	13.77	13.92	29138
2012-12-28	13.89	14.10	13.80	13.83	53779
2012-12-31	13.86	14.04	13.44	13.95	70296
2013-01-02	14.31	14.64	13.74	14.52	157872
2013-01-03	14.58	14.58	14.28	14.40	33167
2013-01-04	14.52	14.52	14.25	14.28	42341
2013-01-07	14.16	14.25	13.95	14.01	42402
2013-01-08	13.95	14.07	13.80	13.98	75972
2013-01-09	14.04	14.04	13.71	13.92	64079
2013-01-10	13.95	13.98	13.77	13.83	26635
2013-01-11	13.89	13.89	13.56	13.68	32171
2013-01-14	13.59	13.77	13.53	13.68	35375
2013-01-15	13.59	13.92	13.59	13.89	66663
2013-01-16	13.83	13.89	13.65	13.65	86512
2013-01-17	13.68	13.71	13.50	13.62	57464
2013-01-18	13.59	13.71	13.41	13.44	43021
2013-01-22	13.65	13.92	13.65	13.89	65589
2013-01-23	13.86	13.92	13.68	13.77	39492
2013-01-24	13.77	14.07	13.71	13.80	34368
2013-01-25	13.89	13.89	13.53	13.56	49433
2013-01-28	13.62	13.74	13.47	13.68	43159
2013-01-29	13.71	13.80	13.71	13.74	47941
2013-01-30	13.74	13.80	13.26	13.29	59075
2013-01-31	13.29	13.74	13.28	13.62	85105
2013-02-01	13.71	13.74	13.56	13.65	50626
2013-02-04	13.53	13.62	13.38	13.41	42742
2013-02-05	13.44	13.68	13.44	13.68	43689
2013-02-06	13.62	13.62	13.35	13.50	37906
2013-02-07	13.53	13.62	13.32	13.35	40607
2013-02-08	13.44	13.74	13.44	13.50	55500
2013-02-11	13.53	13.71	13.50	13.71	33773
2013-02-12	13.77	14.04	13.71	13.77	46787
2013-02-13	13.80	13.80	13.53	13.53	43942
2013-02-14	13.53	13.77	13.47	13.65	16433
2013-02-15	13.74	13.74	13.50	13.62	42982
2013-02-19	13.68	13.71	13.38	13.47	54557
2013-02-20	13.50	13.50	13.05	13.05	78486
2013-02-21	13.05	13.20	12.75	12.84	68338
2013-02-22	12.96	13.17	12.69	13.05	70087
2013-02-25	13.11	13.23	12.87	13.02	175712
2013-02-26	13.08	13.38	13.08	13.35	49397
2013-02-27	13.32	13.61	13.26	13.47	44941
2013-02-28	13.50	13.59	13.41	13.50	53484
2013-03-01	13.32	13.80	13.32	13.74	60560
2013-03-04	13.74	13.74	13.53	13.71	26212
2013-03-05	13.74	13.92	13.65	13.83	43200
2013-03-06	13.83	13.98	13.76	13.86	31728
2013-03-07	13.83	13.89	13.71	13.77	45619
2013-03-08	13.89	13.95	13.80	13.86	30489
2013-03-11	13.86	14.01	13.80	13.92	42234
2013-03-12	13.86	13.92	13.80	13.86	11509
2013-03-13	13.89	13.98	13.83	13.92	18526
2013-03-14	13.98	14.07	13.83	14.07	35428
2013-03-15	14.10	14.34	13.95	14.07	140230
2013-03-18	13.89	14.19	13.62	14.01	29363
2013-03-19	14.01	14.10	13.77	13.86	20120
2013-03-20	13.95	14.04	13.68	13.89	21146
2013-03-21	13.74	13.83	13.59	13.68	19046
2013-03-22	13.71	13.77	13.56	13.65	17451
2013-03-25	13.65	13.77	13.53	13.62	22387
2013-03-26	13.74	13.74	13.38	13.68	21338
2013-03-27	13.47	13.68	13.35	13.53	24355
2013-03-28	13.65	13.89	13.38	13.71	77466
2013-04-01	13.77	13.77	13.14	13.41	57637
2013-04-02	13.53	13.56	13.19	13.20	38788
2013-04-03	13.20	13.35	13.17	13.26	47039
2013-04-04	13.35	13.43	13.20	13.23	20519
2013-04-05	13.08	13.29	12.75	12.96	75146
2013-04-08	13.08	13.08	12.86	13.05	18609
2013-04-09	13.05	13.05	12.80	12.84	47317
2013-04-10	12.99	13.35	12.93	13.29	45689
2013-04-11	13.29	13.29	12.90	13.14	20281
2013-04-12	13.14	13.32	12.83	13.11	34535
2013-04-15	12.99	13.29	12.69	12.69	62436
2013-04-16	12.93	13.02	12.78	13.02	42635
2013-04-17	12.84	13.11	12.66	12.81	50725
2013-04-18	12.87	12.95	12.69	12.75	39424
2013-04-19	12.72	13.17	12.72	13.11	63926
2013-04-22	13.17	13.17	12.75	12.87	40433
2013-04-23	12.99	13.02	12.75	13.02	53227
2013-04-24	12.98	12.99	12.78	12.84	28534
2013-04-25	12.84	12.96	12.75	12.78	43660
2013-04-26	12.78	12.90	12.75	12.75	63408
2013-04-29	12.84	12.96	12.75	12.81	27672
2013-04-30	12.84	12.96	12.75	12.90	70045
2013-05-01	12.87	12.96	12.48	12.48	125688
2013-05-02	12.48	12.81	12.48	12.72	46146
2013-05-03	12.90	13.05	12.81	12.93	55829
2013-05-06	12.99	13.17	12.84	13.11	22903
2013-05-07	13.17	13.17	12.99	13.14	28519
2013-05-08	13.14	13.35	12.96	13.02	27641
2013-05-09	13.05	13.23	12.96	13.14	50137
2013-05-10	13.14	13.44	12.96	13.41	25369
2013-05-13	13.44	13.44	13.17	13.26	52213
2013-05-14	13.29	13.47	13.15	13.47	36992
2013-05-15	13.35	13.56	13.35	13.47	43124
2013-05-16	13.59	13.65	13.35	13.44	41705
2013-05-17	13.53	13.71	13.44	13.68	46791
2013-05-20	13.59	13.86	13.59	13.68	14308
2013-05-21	13.71	13.74	13.47	13.50	15598
2013-05-22	13.47	13.59	13.26	13.38	36773
2013-05-23	13.32	13.32	13.10	13.20	31186
2013-05-24	13.17	13.32	13.02	13.32	17212
2013-05-28	13.47	13.65	13.38	13.53	27582
2013-05-29	13.41	13.50	13.23	13.41	22441
2013-05-30	13.46	13.56	13.38	13.50	52935
2013-05-31	13.38	13.59	13.14	13.14	266107
2013-06-03	13.14	13.56	13.14	13.44	127821
2013-06-04	13.50	13.59	13.35	13.50	50755
2013-06-05	13.53	13.53	13.26	13.35	27647
2013-06-06	13.38	13.53	13.17	13.53	36021
2013-06-07	13.65	13.65	13.20	13.38	40537
2013-06-10	13.38	13.38	13.05	13.32	23019
2013-06-11	13.20	13.50	13.14	13.20	29577
2013-06-12	13.32	13.38	13.02	13.26	41427
2013-06-13	13.23	13.35	12.93	13.35	42393
2013-06-14	13.35	13.35	13.11	13.14	27777
2013-06-17	13.29	13.29	13.05	13.14	28595
2013-06-18	13.20	13.47	13.02	13.29	35684
2013-06-19	13.32	13.35	13.07	13.11	21593
2013-06-20	12.93	13.17	12.87	12.90	42237
2013-06-21	12.99	13.47	12.99	13.47	124776
2013-06-24	13.26	13.50	13.14	13.32	53222
2013-06-25	13.44	13.74	13.26	13.56	78434
2013-06-26	13.65	13.65	13.44	13.44	46728
2013-06-27	13.59	13.65	13.47	13.53	43365
2013-06-28	13.47	13.50	13.29	13.50	292404
2013-07-01	13.50	13.92	13.50	13.71	54708
2013-07-02	13.68	14.01	13.62	13.92	152369
2013-07-03	13.77	14.01	13.77	14.01	15541
2013-07-05	14.25	14.25	13.95	14.25	44584
2013-07-08	14.25	14.34	14.01	14.28	74491
2013-07-09	14.31	14.40	14.10	14.37	41776
2013-07-10	14.40	14.40	14.13	14.31	44881
2013-07-11	14.40	14.40	14.18	14.28	81270
2013-07-12	14.22	14.31	14.16	14.28	36549
2013-07-15	14.31	14.52	14.22	14.46	36151
2013-07-16	14.43	14.61	14.40	14.55	38726
2013-07-17	14.55	14.61	14.40	14.55	34778
2013-07-18	14.61	14.79	14.49	14.76	29360
2013-07-19	14.73	14.88	14.67	14.73	39219
2013-07-22	14.73	14.82	14.55	14.76	33566
2013-07-23	14.79	14.85	14.67	14.70	47235
2013-07-24	14.85	15.00	14.78	15.00	36889
2013-07-25	15.00	15.42	14.85	15.42	73444
2013-07-26	15.27	15.33	14.76	15.12	33106
2013-07-29	15.15	15.36	15.00	15.03	28748
2013-07-30	15.09	15.12	14.91	15.00	103740
2013-07-31	15.09	15.12	14.88	14.97	48388
2013-08-01	15.06	15.14	14.88	15.12	114554
2013-08-02	15.12	15.12	14.91	15.06	21583
2013-08-05	15.09	15.15	15.00	15.09	41113
2013-08-06	15.06	15.23	15.06	15.15	58193
2013-08-07	15.12	15.24	15.03	15.21	154548
2013-08-08	15.27	15.27	15.03	15.18	20985
2013-08-09	15.09	15.15	14.85	14.88	15795
2013-08-12	14.79	14.88	14.55	14.79	28426
2013-08-13	14.79	14.88	14.67	14.85	12729
2013-08-14	14.88	14.88	14.67	14.82	20210
2013-08-15	14.64	14.82	14.46	14.55	35454
2013-08-16	14.43	14.76	14.43	14.58	40538
2013-08-19	14.55	14.61	14.40	14.49	32751
2013-08-20	14.46	14.79	14.46	14.76	53448
2013-08-21	14.67	14.97	14.58	14.73	58072
2013-08-22	14.73	14.97	14.67	14.97	32493
2013-08-23	14.94	14.97	14.73	14.91	18562
2013-08-26	14.91	15.00	14.67	14.76	14793
2013-08-27	14.58	14.94	14.28	14.40	48182
2013-08-28	14.37	14.55	14.37	14.52	28293
2013-08-29	14.52	14.70	14.52	14.64	72582
2013-08-30	14.58	14.64	14.25	14.28	81226
2013-09-03	14.43	14.58	14.10	14.46	38168
2013-09-04	14.43	14.88	14.43	14.64	65839
2013-09-05	14.64	14.79	14.55	14.79	43813
2013-09-06	14.85	14.85	14.40	14.70	21183
2013-09-09	14.73	14.85	14.55	14.85	21481
2013-09-10	14.85	14.97	14.76	14.97	43914
2013-09-11	14.88	15.00	14.73	14.88	23010
2013-09-12	14.85	14.97	14.67	14.70	37255
2013-09-13	14.79	14.94	14.55	14.91	65314
2013-09-16	15.00	15.09	14.85	15.06	85045
2013-09-17	15.03	15.21	14.94	15.18	31845
2013-09-18	15.18	15.42	15.06	15.33	103698
2013-09-19	15.33	15.39	15.03	15.12	20558
2013-09-20	15.12	15.48	14.97	15.48	92702
2013-09-23	15.42	15.72	15.16	15.63	34798
2013-09-24	15.60	15.87	15.53	15.69	50377
2013-09-25	15.69	15.99	15.54	15.72	44285
2013-09-26	15.75	15.90	15.51	15.54	25869
2013-09-27	15.42	15.75	15.27	15.51	21497
2013-09-30	15.33	15.66	15.18	15.63	90989
2013-10-01	15.57	15.84	15.39	15.54	45999
2013-10-02	15.48	15.60	15.21	15.33	50232
2013-10-03	15.27	15.66	14.88	15.00	48389
2013-10-04	14.97	15.27	14.97	15.18	21464
2013-10-07	15.03	15.15	14.97	14.97	20727
2013-10-08	15.00	15.15	14.85	14.94	46905
2013-10-09	15.03	15.18	14.94	15.03	56506
2013-10-10	15.27	15.45	15.14	15.33	35921
2013-10-11	15.30	15.78	15.24	15.72	38117
2013-10-14	15.60	15.81	15.54	15.78	30206
2013-10-15	15.72	15.78	15.42	15.45	34845
2013-10-16	15.51	15.63	15.36	15.39	23250
2013-10-17	15.30	15.72	15.30	15.69	29226
2013-10-18	15.81	15.90	15.57	15.90	49683
2013-10-21	15.90	16.14	15.75	15.75	32543
2013-10-22	15.75	15.87	15.51	15.69	95711
2013-10-23	15.51	15.72	15.27	15.72	34773
2013-10-24	15.72	15.72	15.48	15.60	26819
2013-10-25	15.66	15.66	15.45	15.60	16836
2013-10-28	15.60	15.81	15.45	15.78	26609
2013-10-29	15.87	15.90	15.60	15.84	26431
2013-10-30	16.32	16.32	15.60	15.99	36678
2013-10-31	15.96	15.96	15.48	15.51	74466
2013-11-01	15.84	16.16	15.60	15.93	91353
2013-11-04	16.05	16.17	15.90	15.96	50356
2013-11-05	15.93	16.05	15.78	15.84	54236
2013-11-06	15.99	16.17	15.84	16.14	21434
2013-11-07	16.20	16.38	16.08	16.26	61247
2013-11-08	16.20	17.07	15.96	16.71	86974
2013-11-11	16.74	16.83	16.41	16.65	53463
2013-11-12	16.68	16.83	16.62	16.71	48730
2013-11-13	16.68	16.98	16.68	16.98	35652
2013-11-14	17.01	17.01	16.95	16.98	13892
2013-11-15	16.95	17.01	16.80	16.95	28934
2013-11-18	17.07	17.16	16.96	17.01	31739
2013-11-19	16.98	17.16	16.80	16.86	25681
2013-11-20	16.95	17.15	16.83	17.13	54319
2013-11-21	17.16	17.55	17.10	17.49	48274
2013-11-22	18.17	18.17	17.40	17.82	36610
2013-11-25	17.94	18.29	17.46	17.49	67462
2013-11-26	17.55	17.82	17.46	17.76	42137
2013-11-27	17.85	18.18	17.76	18.00	42964
2013-11-29	18.18	18.30	17.94	18.00	36429
2013-12-02	17.94	17.94	17.46	17.49	34370
2013-12-03	17.46	17.70	17.31	17.49	48711
2013-12-04	17.49	17.52	17.31	17.43	24786
2013-12-05	17.46	17.49	17.19	17.40	32069
2013-12-06	17.55	17.94	17.43	17.61	24608
2013-12-09	17.55	17.70	17.37	17.49	35632
2013-12-10	17.52	17.52	17.04	17.07	66111
2013-12-11	17.04	17.16	16.80	16.80	52426
2013-12-12	16.80	16.98	16.80	16.80	31598
2013-12-13	16.89	17.01	16.83	16.86	40106
2013-12-16	16.98	17.25	16.95	17.16	40564
2013-12-17	17.22	17.22	16.74	16.98	34136
2013-12-18	17.04	17.46	16.80	17.40	60786
2013-12-19	17.34	17.55	17.16	17.19	32836
2013-12-20	17.28	17.97	17.25	17.88	160018
2013-12-23	17.97	18.00	17.76	17.91	72492
2013-12-24	17.88	18.00	17.70	17.85	33656
2013-12-26	17.88	17.88	17.55	17.64	31049
2013-12-27	17.73	17.73	17.43	17.55	16955
2013-12-30	17.49	17.52	17.34	17.34	17512
2013-12-31	17.34	17.43	17.22	17.40	48902
2014-01-02	17.34	17.40	17.10	17.37	79569
2014-01-03	17.37	17.55	17.28	17.37	27772
2014-01-06	17.40	17.55	17.04	17.07	46925
2014-01-07	17.07	17.34	16.98	17.25	73946
2014-01-08	17.25	17.40	17.07	17.19	34853
2014-01-09	17.28	17.52	17.13	17.46	40759
2014-01-10	17.52	17.63	17.19	17.37	27954
2014-01-13	17.28	17.40	16.86	17.16	49428
2014-01-14	17.22	17.34	17.16	17.28	16096
2014-01-15	17.40	17.61	17.13	17.40	41244
2014-01-16	17.37	17.37	16.83	17.04	45175
2014-01-17	16.98	17.40	16.98	17.37	38086
2014-01-21	17.55	17.70	17.43	17.67	34300
2014-01-22	17.61	17.73	17.40	17.67	32293
2014-01-23	17.64	17.64	17.37	17.43	26747
2014-01-24	17.25	17.46	16.86	16.89	40241
2014-01-27	16.62	17.34	15.87	16.68	40073
2014-01-28	16.68	16.80	16.53	16.53	52243
2014-01-29	14.88	16.56	14.13	16.23	76510
2014-01-30	16.32	16.56	16.17	16.50	58358
2014-01-31	16.23	16.62	16.11	16.50	77580
2014-02-03	16.53	16.53	16.05	16.23	86874
2014-02-04	16.26	16.50	16.05	16.47	73291
2014-02-05	16.41	16.69	16.29	16.53	64305
2014-02-06	16.56	16.62	16.35	16.53	38481
2014-02-07	16.53	16.71	16.47	16.50	44426
2014-02-10	16.41	16.59	16.29	16.50	39270
2014-02-11	16.53	16.83	16.53	16.71	18794
2014-02-12	16.77	17.01	16.62	16.77	44267
2014-02-13	16.65	17.01	16.65	17.01	39354
2014-02-14	17.04	17.37	16.77	17.01	32881
2014-02-18	17.07	17.40	16.95	17.40	35710
2014-02-19	17.28	17.42	16.89	17.07	56505
2014-02-20	17.07	17.31	16.95	17.22	24261
2014-02-21	17.34	17.43	17.13	17.34	59741
2014-02-24	17.31	17.88	17.31	17.70	38999
2014-02-25	17.64	17.82	17.46	17.67	41527
2014-02-26	17.61	17.91	17.61	17.76	62972
2014-02-27	17.64	17.91	17.42	17.88	60101
2014-02-28	17.91	18.30	17.66	17.85	83641
2014-03-03	17.73	17.85	17.52	17.79	42666
2014-03-04	17.94	18.45	17.85	18.32	123993
2014-03-05	18.21	18.39	18.18	18.30	22158
2014-03-06	18.27	18.45	18.21	18.45	39781
2014-03-07	18.45	18.69	18.42	18.60	53900
2014-03-10	18.63	18.69	18.18	18.57	97719
2014-03-11	18.48	18.57	18.18	18.24	64638
2014-03-12	18.09	18.30	18.03	18.15	42227
2014-03-13	18.21	18.24	17.76	18.00	28527
2014-03-14	17.79	17.79	17.52	17.55	97089
2014-03-17	17.70	17.94	17.22	17.79	33963
2014-03-18	17.85	18.09	17.64	17.94	37200
2014-03-19	17.88	18.15	17.70	18.09	69261
2014-03-20	18.03	18.24	16.59	18.09	96984
2014-03-21	18.24	18.33	17.88	18.12	121521
2014-03-24	18.09	18.24	17.70	17.97	37997
2014-03-25	18.09	18.18	17.88	17.91	34595
2014-03-26	18.09	18.09	17.55	17.61	44972
2014-03-27	17.64	17.82	17.19	17.28	30782
2014-03-28	17.22	17.55	16.98	17.07	35776
2014-03-31	17.13	17.42	17.13	17.40	53554
2014-04-01	17.40	17.91	17.39	17.85	81172
2014-04-02	17.91	17.91	17.55	17.82	32862
2014-04-03	17.82	17.91	17.58	17.73	42810
2014-04-04	17.85	17.85	17.10	17.16	49828
2014-04-07	17.10	17.28	16.95	17.07	31769
2014-04-08	17.01	17.43	17.01	17.31	56072
2014-04-09	17.34	17.61	17.31	17.49	24645
2014-04-10	17.40	17.40	16.83	16.95	57477
2014-04-11	16.74	17.37	16.74	16.92	48543
2014-04-14	17.16	17.40	16.83	17.04	40973
2014-04-15	17.01	17.10	16.65	17.04	29530
2014-04-16	17.10	17.19	16.74	16.77	42837
2014-04-17	16.71	16.89	16.65	16.80	90210
2014-04-21	16.80	16.89	16.65	16.80	26148
2014-04-22	16.89	17.01	16.74	16.86	44523
2014-04-23	16.77	17.01	16.59	16.62	45694
2014-04-24	16.65	16.95	16.65	16.71	38555
2014-04-25	16.65	16.82	16.44	16.65	80092
2014-04-28	16.74	16.83	16.47	16.53	30393
2014-04-29	16.68	16.74	16.50	16.50	31463
2014-04-30	16.50	16.68	16.38	16.50	51502
2014-05-01	16.41	16.71	16.26	16.56	83571
2014-05-02	16.68	17.10	16.41	16.56	51553
2014-05-05	16.38	16.68	16.29	16.50	45433
2014-05-06	16.35	16.68	16.11	16.23	67776
2014-05-07	16.26	16.59	16.17	16.53	55833
2014-05-08	16.50	16.79	16.38	16.44	37079
2014-05-09	16.29	16.77	16.23	16.77	31570
2014-05-12	16.83	17.13	16.80	17.04	91604
2014-05-13	17.07	17.07	16.71	16.77	59404
2014-05-14	16.68	16.83	16.35	16.38	80189
2014-05-15	16.41	16.65	16.20	16.56	61826
2014-05-16	16.50	16.68	16.26	16.68	48665
2014-05-19	16.68	16.92	16.62	16.92	34433
2014-05-20	16.80	16.86	16.41	16.56	69599
2014-05-21	16.62	16.89	16.47	16.65	40896
2014-05-22	16.68	16.83	16.56	16.62	20675
2014-05-23	16.68	16.83	16.56	16.77	21875
2014-05-27	16.92	17.28	16.86	17.22	41652
2014-05-28	17.10	17.21	16.89	16.98	21479
2014-05-29	17.13	17.20	16.86	16.98	34227
2014-05-30	17.07	17.10	16.65	16.68	29765
2014-06-02	16.80	16.89	16.50	16.56	77861
2014-06-03	16.53	16.68	16.47	16.50	130866
2014-06-04	16.41	16.59	16.38	16.53	87292
2014-06-05	16.50	17.04	16.41	17.01	82800
2014-06-06	17.16	17.19	16.98	17.10	76570
2014-06-09	17.10	17.43	17.01	17.40	91417
2014-06-10	17.28	17.49	17.19	17.43	31948
2014-06-11	17.28	17.46	17.01	17.07	22775
2014-06-12	17.04	17.19	16.71	16.83	50423
2014-06-13	16.95	17.01	16.77	16.95	30115
2014-06-16	16.86	17.10	16.78	17.07	32568
2014-06-17	17.10	17.10	16.89	16.98	49940
2014-06-18	16.95	17.43	16.86	17.25	50063
2014-06-19	17.25	17.36	17.04	17.07	25254
2014-06-20	17.19	17.40	16.98	17.34	156373
2014-06-23	17.34	17.55	17.25	17.52	27502
2014-06-24	17.43	17.82	17.40	17.43	38158
2014-06-25	17.25	17.40	17.07	17.25	30106
2014-06-26	17.22	17.37	17.04	17.34	13328
2014-06-27	17.16	17.64	16.92	17.49	198965
2014-06-30	17.40	17.49	17.25	17.43	26232
2014-07-01	17.55	18.00	17.52	17.82	67065
2014-07-02	17.76	17.79	17.49	17.49	28778
2014-07-03	17.58	17.88	17.58	17.79	24077
2014-07-07	17.67	17.67	17.25	17.31	35239
2014-07-08	17.34	17.34	16.89	16.98	33244
2014-07-09	17.10	17.28	17.07	17.19	16339
2014-07-10	16.89	17.25	16.83	17.10	33254
2014-07-11	17.01	17.31	16.97	17.10	24761
2014-07-14	17.40	17.46	17.19	17.31	30429
2014-07-15	17.25	17.37	17.04	17.19	85855
2014-07-16	17.10	17.13	16.80	16.83	35838
2014-07-17	16.74	16.83	16.44	16.47	60797
2014-07-18	16.38	16.83	16.35	16.80	155672
2014-07-21	16.62	16.68	16.41	16.62	41892
2014-07-22	16.80	16.86	16.56	16.59	21063
2014-07-23	16.77	16.80	16.53	16.56	18758
2014-07-24	16.59	16.70	16.47	16.47	39983
2014-07-25	16.29	16.68	16.23	16.59	43793
2014-07-28	16.59	16.65	16.35	16.44	37909
2014-07-29	16.41	16.68	16.41	16.50	29349
2014-07-30	16.68	16.71	16.53	16.62	21476
2014-07-31	16.50	16.68	16.50	16.65	55231
2014-08-01	16.71	16.77	16.44	16.47	31575
2014-08-04	16.59	16.77	16.41	16.74	63035
2014-08-05	16.74	16.80	16.56	16.65	17925
2014-08-06	16.62	16.83	16.59	16.71	28638
2014-08-07	16.71	16.77	16.44	16.47	15731
2014-08-08	16.41	16.62	16.38	16.56	30586
2014-08-11	16.68	16.86	16.53	16.86	21338
2014-08-12	16.71	16.83	16.58	16.71	20692
2014-08-13	16.71	16.89	16.62	16.89	13747
2014-08-14	16.83	16.86	16.62	16.80	11406
2014-08-15	16.98	17.01	16.41	16.68	33020
2014-08-18	16.80	17.07	16.77	17.04	27038
2014-08-19	17.01	17.07	16.95	17.04	19367
2014-08-20	16.89	17.01	16.71	16.89	15482
2014-08-21	16.80	17.22	16.80	17.13	26681
2014-08-22	17.04	17.24	16.98	17.22	23044
2014-08-25	17.25	17.85	17.10	17.49	90836
2014-08-26	17.58	17.73	17.49	17.73	37975
2014-08-27	17.70	17.76	17.49	17.58	40758
2014-08-28	17.43	17.49	17.22	17.22	32186
2014-08-29	17.22	17.34	17.19	17.25	35787
2014-09-02	17.40	17.52	17.28	17.52	19512
2014-09-03	17.52	17.55	17.37	17.46	25714
2014-09-04	17.52	17.64	17.34	17.40	21119
2014-09-05	17.28	17.46	17.25	17.40	13828
2014-09-08	17.25	17.52	17.16	17.52	24857
2014-09-09	17.43	17.43	17.19	17.31	44339
2014-09-10	17.31	17.49	17.31	17.46	27979
2014-09-11	17.40	17.79	17.40	17.70	21926
2014-09-12	17.70	17.73	17.28	17.46	36883
2014-09-15	17.37	17.46	17.25	17.43	32027
2014-09-16	17.43	17.61	17.25	17.37	18863
2014-09-17	17.34	17.46	16.95	17.22	41547
2014-09-18	17.22	17.58	17.22	17.58	21835
2014-09-19	17.61	17.67	17.16	17.28	81232
2014-09-22	17.22	17.22	16.92	16.95	33122
2014-09-23	16.89	17.10	16.68	16.74	39358
2014-09-24	16.83	17.01	16.65	16.89	19848
2014-09-25	16.86	16.92	16.56	16.56	34992
2014-09-26	16.53	16.86	16.53	16.71	23997
2014-09-29	16.53	16.77	16.53	16.71	31830
2014-09-30	16.68	16.95	16.68	16.71	56934
2014-10-01	16.74	16.89	16.56	16.65	37471
2014-10-02	16.59	17.13	16.59	17.04	29478
2014-10-03	17.19	17.22	16.95	17.01	21515
2014-10-06	17.01	17.01	16.68	16.68	20507
2014-10-07	16.65	16.80	16.53	16.53	50273
2014-10-08	16.53	17.10	16.53	17.10	30585
2014-10-09	17.04	17.04	16.50	16.50	50052
2014-10-10	16.38	16.89	16.38	16.59	37458
2014-10-13	16.56	17.25	16.56	17.10	37437
2014-10-14	17.31	17.76	16.96	17.76	93830
2014-10-15	17.31	17.61	16.83	17.49	66712
2014-10-16	17.22	17.85	17.07	17.52	31281
2014-10-17	17.82	17.82	17.37	17.43	44620
2014-10-20	17.31	17.49	16.98	17.28	29823
2014-10-21	17.34	17.49	16.95	17.34	33651
2014-10-22	17.34	17.67	17.13	17.28	28002
2014-10-23	17.49	17.64	17.25	17.61	32879
2014-10-24	17.70	17.70	17.34	17.58	24139
2014-10-27	17.55	17.67	17.25	17.64	29282
2014-10-28	17.70	18.24	17.58	18.21	103547
2014-10-29	18.21	18.21	17.88	18.18	48581
2014-10-30	18.06	18.54	17.97	18.51	62658
2014-10-31	18.75	18.78	18.45	18.75	80293
2014-11-03	18.78	19.02	18.60	18.84	49072
2014-11-04	18.72	19.05	18.72	18.96	41126
2014-11-05	19.08	19.11	18.90	19.02	35755
2014-11-06	19.08	19.20	18.99	19.08	61815
2014-11-07	19.14	19.59	18.93	19.50	104917
2014-11-10	19.62	19.95	19.35	19.80	99072
2014-11-11	19.89	19.95	19.56	19.83	67643
2014-11-12	19.80	20.07	19.74	20.04	66368
2014-11-13	20.04	20.04	19.74	19.83	13975
2014-11-14	20.01	20.01	19.74	19.83	54369
2014-11-17	19.89	19.89	19.68	19.71	28192
2014-11-18	19.83	19.95	19.77	19.83	28442
2014-11-19	19.77	19.77	19.23	19.53	53926
2014-11-20	19.44	19.71	19.38	19.59	20782
2014-11-21	19.89	19.95	19.44	19.74	85937
2014-11-24	19.77	20.01	19.68	19.89	48462
2014-11-25	19.86	19.95	19.68	19.83	33904
2014-11-26	19.86	19.86	19.68	19.77	21024
2014-11-28	19.80	19.98	19.10	19.65	33883
2014-12-01	19.68	19.80	18.99	19.05	43926
2014-12-02	19.17	19.68	19.17	19.56	57171
2014-12-03	19.62	19.98	19.38	19.59	44287
2014-12-04	19.65	19.77	19.50	19.56	41347
2014-12-05	19.53	20.12	19.53	19.80	64191
2014-12-08	19.80	20.21	19.62	19.77	51723
2014-12-09	19.53	20.13	19.47	19.95	68772
2014-12-10	19.92	20.01	19.68	19.74	74996
2014-12-11	19.80	20.01	19.41	19.47	66835
2014-12-12	19.14	19.53	18.96	19.08	51407
2014-12-15	19.08	19.29	18.75	18.99	54452
2014-12-16	18.93	19.53	18.57	19.23	53231
2014-12-17	19.11	19.59	18.93	19.59	72873
2014-12-18	19.77	19.77	19.47	19.65	67465
2014-12-19	19.56	19.59	19.05	19.05	250214
2014-12-22	19.17	19.59	18.66	19.50	67547
2014-12-23	19.62	19.62	19.20	19.50	68539
2014-12-24	19.50	19.74	19.29	19.47	22193
2014-12-26	19.62	19.86	19.20	19.71	60599
2014-12-29	19.80	19.89	19.65	19.80	38949
2014-12-30	19.80	19.92	19.68	19.86	28099
2014-12-31	19.86	20.07	19.53	19.53	40007
2015-01-02	19.71	19.71	19.29	19.50	47066
2015-01-05	19.32	19.44	19.20	19.20	51236
2015-01-06	19.32	19.59	18.54	18.63	53419
2015-01-07	18.66	19.08	18.60	19.05	45677
2015-01-08	19.29	19.29	18.93	19.23	44900
2015-01-09	19.17	19.26	18.84	18.87	19375
2015-01-12	18.84	18.84	18.47	18.60	23186
2015-01-13	18.78	19.02	18.16	18.75	39995
2015-01-14	18.45	18.75	18.31	18.60	18872
2015-01-15	18.63	18.63	18.06	18.27	45135
2015-01-16	18.18	18.84	18.07	18.81	26881
2015-01-20	18.84	18.87	18.45	18.57	20667
2015-01-21	18.39	18.54	17.91	18.09	20701
2015-01-22	18.33	19.20	18.00	19.20	28486
2015-01-23	19.14	19.14	18.24	18.78	18190
2015-01-26	18.72	19.02	18.39	18.84	19854
2015-01-27	18.69	18.84	18.30	18.36	32481
2015-01-28	18.48	18.90	18.03	18.03	41738
2015-01-29	18.03	18.96	17.91	18.96	28816
2015-01-30	18.81	18.90	18.36	18.48	47435
2015-02-02	18.48	19.14	18.48	19.14	24836
2015-02-03	19.14	19.71	18.25	19.65	49288
2015-02-04	19.62	19.80	18.74	19.44	53241
2015-02-05	19.44	19.71	19.09	19.50	50577
2015-02-06	19.59	19.77	19.41	19.53	34796
2015-02-09	19.50	19.50	18.93	19.08	23730
2015-02-10	19.20	19.44	18.99	19.26	21250
2015-02-11	19.20	19.44	18.93	19.11	22127
2015-02-12	19.23	19.56	18.87	19.47	28667
2015-02-13	19.53	19.68	19.23	19.44	27718
2015-02-17	19.50	19.50	19.23	19.38	18794
2015-02-18	19.29	19.35	19.05	19.17	15833
2015-02-19	19.14	19.14	18.90	18.99	16825
2015-02-20	19.05	19.26	18.69	19.23	30758
2015-02-23	19.11	19.29	18.78	19.20	18730
2015-02-24	19.29	19.35	19.14	19.23	14043
2015-02-25	19.23	19.32	18.99	19.02	23427
2015-02-26	18.99	19.26	18.96	19.17	11925
2015-02-27	19.05	19.17	18.93	18.99	26904
2015-03-02	19.02	19.35	18.84	19.11	28731
2015-03-03	18.99	19.32	18.99	19.26	37563
2015-03-04	19.11	19.17	18.90	19.02	19604
2015-03-05	19.02	19.11	18.75	19.05	24620
2015-03-06	18.87	19.23	18.87	19.08	34836
2015-03-09	19.05	19.41	18.90	19.35	23003
2015-03-10	19.14	19.34	18.93	19.05	39943
2015-03-11	19.14	19.35	19.05	19.14	22015
2015-03-12	19.35	19.86	19.20	19.77	36092
2015-03-13	19.80	19.86	19.47	19.77	16877
2015-03-16	19.86	20.03	19.74	19.92	17490
2015-03-17	19.80	20.04	19.62	19.89	12137
2015-03-18	19.74	20.04	19.50	19.65	24731
2015-03-19	19.62	19.89	19.50	19.77	33486
2015-03-20	19.86	19.86	19.59	19.71	100132
2015-03-23	19.62	19.95	19.62	19.83	35007
2015-03-24	19.83	20.01	19.71	19.83	28842
2015-03-25	19.89	19.89	19.44	19.44	19268
2015-03-26	19.47	19.77	19.41	19.74	23013
2015-03-27	19.68	19.86	19.29	19.65	27340
2015-03-30	19.68	19.98	19.59	19.95	34083
2015-03-31	19.83	20.58	19.71	20.07	20957
2015-04-01	19.92	20.13	19.71	20.13	19569
2015-04-02	20.13	20.52	20.07	20.46	36638
2015-04-06	20.25	20.25	19.71	19.83	37848
2015-04-07	19.83	19.86	19.71	19.74	18581
2015-04-08	19.71	19.82	19.50	19.77	18765
2015-04-09	19.74	19.80	19.38	19.59	19933
2015-04-10	19.74	19.80	19.56	19.62	16337
2015-04-13	19.68	20.01	19.63	19.98	18038
2015-04-14	20.01	20.01	19.53	19.80	13404
2015-04-15	19.89	20.31	19.77	20.13	16854
2015-04-16	20.01	20.13	19.80	20.01	23051
2015-04-17	19.86	19.89	19.29	19.38	41567
2015-04-20	19.44	20.07	19.44	19.86	34026
2015-04-21	19.89	19.98	19.59	19.68	20647
2015-04-22	19.56	19.65	19.32	19.65	15871
2015-04-23	19.53	19.71	19.44	19.65	18227
2015-04-24	19.59	19.74	19.47	19.68	21557
2015-04-27	19.62	19.92	19.32	19.62	31856
2015-04-28	19.71	20.01	19.62	19.92	25482
2015-04-29	19.74	20.07	19.29	19.32	22549
2015-04-30	19.14	19.56	18.72	18.72	66566
2015-05-01	18.84	19.02	18.42	18.66	41440
2015-05-04	18.60	18.78	18.39	18.45	47023
2015-05-05	18.45	18.66	18.18	18.30	42757
2015-05-06	18.42	18.60	18.18	18.48	34097
2015-05-07	18.36	18.75	18.24	18.54	124857
2015-05-08	18.75	18.81	18.54	18.66	21246
2015-05-11	18.57	19.26	18.51	19.02	31903
2015-05-12	18.90	19.34	18.57	18.78	19481
2015-05-13	18.69	19.22	18.39	18.60	48624
2015-05-14	18.63	19.14	18.63	19.05	41110
2015-05-15	19.02	19.34	18.69	18.96	41865
2015-05-18	18.87	19.32	18.87	19.17	21347
2015-05-19	19.14	19.41	19.04	19.32	26373
2015-05-20	19.35	19.47	19.08	19.41	33984
2015-05-21	19.35	19.47	19.14	19.14	27868
2015-05-22	19.17	19.27	18.63	19.17	52098
2015-05-26	19.08	19.32	18.78	18.99	31251
2015-05-27	19.02	19.14	18.87	18.96	83838
2015-05-28	18.93	19.17	18.87	19.02	42364
2015-05-29	18.93	19.18	18.75	18.84	38508
2015-06-01	18.96	19.14	18.63	18.99	43323
2015-06-02	18.84	19.32	18.84	19.32	32925
2015-06-03	19.29	19.56	19.11	19.44	35752
2015-06-04	19.29	19.49	19.05	19.11	17661
2015-06-05	19.20	19.71	18.96	19.68	31367
2015-06-08	19.56	19.74	19.35	19.50	31407
2015-06-09	19.44	19.71	19.20	19.53	21170
2015-06-10	19.65	20.07	19.59	19.98	32206
2015-06-11	19.92	19.92	19.59	19.77	23811
2015-06-12	19.80	20.07	19.53	19.68	21014
2015-06-15	19.47	19.98	19.32	19.38	39477
2015-06-16	19.20	19.83	19.20	19.71	28466
2015-06-17	19.65	19.86	19.38	19.38	24460
2015-06-18	19.41	19.80	19.29	19.74	36853
2015-06-19	19.68	19.95	19.35	19.62	68558
2015-06-22	19.80	19.95	19.59	19.89	50126
2015-06-23	19.77	20.01	19.74	20.01	31332
2015-06-24	19.86	20.10	19.74	20.07	33913
2015-06-25	20.16	20.22	19.89	20.07	25205
2015-06-26	20.19	20.22	19.95	20.07	185066
2015-06-29	19.95	20.10	19.65	19.65	58650
2015-06-30	19.83	20.07	19.50	19.71	37047
2015-07-01	19.77	20.10	19.62	19.80	39847
2015-07-02	19.86	19.86	19.35	19.41	26256
2015-07-06	19.29	19.50	19.20	19.41	28499
2015-07-07	19.47	19.47	19.08	19.17	28606
2015-07-08	19.05	19.23	18.99	19.14	18090
2015-07-09	19.32	19.32	19.07	19.20	29477
2015-07-10	19.32	19.59	19.20	19.59	26422
2015-07-13	19.50	19.89	19.50	19.68	27558
2015-07-14	19.59	19.65	19.38	19.56	26664
2015-07-15	19.56	19.77	19.41	19.77	33461
2015-07-16	19.80	20.10	19.77	19.98	19260
2015-07-17	20.07	20.19	19.95	20.13	24661
2015-07-20	20.13	20.13	19.62	19.74	17618
2015-07-21	19.65	19.92	19.50	19.50	20477
2015-07-22	19.56	20.07	19.56	19.89	20410
2015-07-23	19.86	20.04	19.41	19.41	18763
2015-07-24	19.29	19.56	19.17	19.17	23547
2015-07-27	19.11	19.23	18.99	19.17	22809
2015-07-28	19.32	19.37	19.02	19.11	21268
2015-07-29	19.11	19.23	18.90	19.08	22679
2015-07-30	19.05	19.35	19.05	19.29	17115
2015-07-31	19.38	19.47	18.72	19.11	39899
2015-08-03	19.14	19.26	18.96	19.17	20469
2015-08-04	19.17	19.41	19.16	19.20	9394
2015-08-05	19.23	19.47	19.23	19.32	14918
2015-08-06	19.38	19.44	19.11	19.23	14063
2015-08-07	19.05	19.28	18.90	18.93	19923
2015-08-10	18.90	19.26	18.90	19.23	48308
2015-08-11	19.20	19.29	19.14	19.26	30094
2015-08-12	19.20	19.29	18.99	19.02	32745
2015-08-13	19.11	19.20	18.90	18.96	37014
2015-08-14	18.84	19.32	18.84	19.32	16110
2015-08-17	19.20	19.53	18.96	19.29	17463
2015-08-18	19.32	19.44	19.20	19.32	19326
2015-08-19	19.20	19.47	19.02	19.23	23244
2015-08-20	19.05	19.20	18.90	19.05	35519
2015-08-21	18.60	19.23	18.60	19.11	61520
2015-08-24	18.60	19.05	18.48	18.50	51198
2015-08-25	19.02	19.59	18.63	18.66	130652
2015-08-26	19.05	19.08	18.81	18.99	33269
2015-08-27	19.08	19.17	18.90	19.05	28265
2015-08-28	18.87	19.17	18.87	19.08	33663
2015-08-31	19.08	19.23	19.08	19.20	33526
2015-09-01	18.90	19.11	18.87	18.90	57350
2015-09-02	19.05	19.11	18.93	19.08	52362
2015-09-03	19.05	19.08	18.84	18.84	37164
2015-09-04	18.60	18.90	18.48	18.60	30874
2015-09-08	18.69	20.83	18.69	19.37	93483
2015-09-09	19.46	19.46	18.26	18.31	299178
2015-09-10	18.23	18.25	17.93	18.01	142536
2015-09-11	17.93	18.35	17.77	18.31	136715
2015-09-14	18.31	18.38	18.08	18.15	101578
2015-09-15	18.12	18.30	18.03	18.25	108748
2015-09-16	18.26	18.53	18.20	18.46	68418
2015-09-17	18.57	19.33	18.46	18.76	107000
2015-09-18	18.44	19.17	18.28	19.06	287513
2015-09-21	18.98	19.55	18.76	19.50	106782
2015-09-22	19.36	19.56	19.34	19.37	84627
2015-09-23	19.33	19.86	19.33	19.84	82755
2015-09-24	19.71	20.06	19.60	19.92	53222
2015-09-25	19.95	19.99	19.39	19.41	62974
2015-09-28	19.39	19.64	19.21	19.41	56255
2015-09-29	19.48	19.83	19.10	19.44	65873
2015-09-30	19.56	19.94	19.51	19.87	119970
2015-10-01	19.79	19.93	19.30	19.90	93789
2015-10-02	19.68	19.68	18.65	19.46	70725
2015-10-05	19.54	20.00	19.45	20.00	49671
2015-10-06	19.95	20.00	19.38	19.77	56677
2015-10-07	19.79	20.00	19.62	20.00	31115
2015-10-08	19.93	19.98	19.78	19.92	45448
2015-10-09	19.92	19.93	19.51	19.72	38937
2015-10-12	19.65	19.95	19.65	19.87	28677
2015-10-13	19.73	19.97	19.73	19.89	33381
2015-10-14	19.55	19.82	19.18	19.22	22934
2015-10-15	19.30	19.81	18.99	19.80	37517
2015-10-16	19.88	19.88	19.53	19.72	28611
2015-10-19	19.69	19.92	19.63	19.69	16232
2015-10-20	19.63	20.21	19.63	20.04	28979
2015-10-21	20.01	20.08	19.67	19.75	30067
2015-10-22	19.82	20.48	19.82	20.27	39266
2015-10-23	20.34	20.56	20.20	20.51	48968
2015-10-26	20.50	20.50	20.02	20.13	30071
2015-10-27	20.15	20.22	19.53	19.66	85032
2015-10-28	19.79	21.10	19.79	21.09	129144
2015-10-29	21.06	21.67	21.06	21.36	53397
2015-10-30	21.33	21.71	20.87	20.87	63364
2015-11-02	20.98	21.75	20.98	21.28	52271
2015-11-03	21.22	21.46	21.17	21.30	27854
2015-11-04	21.33	21.51	21.21	21.40	46880
2015-11-05	21.34	21.75	21.34	21.65	19612
2015-11-06	21.69	22.41	21.69	22.36	52321
2015-11-09	22.42	22.59	21.89	22.03	48188
2015-11-10	21.92	22.16	21.80	22.01	55229
2015-11-11	22.12	22.41	22.07	22.22	22218
2015-11-12	22.03	22.03	21.72	21.78	37016
2015-11-13	21.58	22.09	21.58	21.72	45494
2015-11-16	21.75	21.81	21.54	21.72	69841
2015-11-17	21.66	22.36	21.63	21.84	36767
2015-11-18	21.86	22.06	21.71	21.89	135601
2015-11-19	21.94	22.00	21.73	21.86	64554
2015-11-20	22.00	22.16	21.83	21.88	111880
2015-11-23	21.81	21.90	21.74	21.80	87297
2015-11-24	21.73	21.98	21.50	21.93	55336
2015-11-25	21.98	22.26	21.76	22.15	48562
2015-11-27	22.11	22.27	21.95	22.21	27057
2015-11-30	22.27	22.27	21.95	21.99	231628
2015-12-01	22.02	22.23	21.85	22.18	64581
2015-12-02	22.25	22.35	22.00	22.10	33543
2015-12-03	22.16	22.40	21.78	21.82	43453
2015-12-04	21.58	21.95	21.55	21.87	157701
2015-12-07	21.97	22.03	21.50	21.55	144734
2015-12-08	21.52	21.55	21.26	21.46	157806
2015-12-09	21.44	21.76	21.44	21.60	162333
2015-12-10	21.57	21.87	21.37	21.71	161862
2015-12-11	21.31	21.54	20.81	20.93	98859
2015-12-14	20.96	21.08	20.81	20.91	148814
2015-12-15	21.06	21.08	20.83	20.86	188044
2015-12-16	21.00	21.08	20.75	20.95	149349
2015-12-17	21.00	21.09	20.66	20.74	66570
2015-12-18	20.74	20.85	20.53	20.80	283231
2015-12-21	21.04	21.15	20.61	20.82	156642
2015-12-22	20.89	20.91	20.61	20.82	140890
2015-12-23	20.94	20.94	20.67	20.77	113503
2015-12-24	20.81	20.92	20.66	20.74	119610
2015-12-28	20.72	20.86	20.59	20.72	97744
2015-12-29	20.83	21.08	20.52	21.01	83235
2015-12-30	21.04	21.11	20.74	21.02	67120
2015-12-31	21.00	21.09	20.62	20.63	52640
2016-01-04	20.39	20.68	20.11	20.45	148240
2016-01-05	20.48	20.55	20.17	20.49	87470
2016-01-06	20.21	20.77	20.09	20.66	90274
2016-01-07	20.38	20.42	20.16	20.38	287870
2016-01-08	20.49	20.77	20.16	20.21	298099
2016-01-11	20.29	20.72	20.09	20.33	103465
2016-01-12	20.35	20.35	19.92	20.12	123223
2016-01-13	20.12	20.12	19.44	19.83	156879
2016-01-14	19.96	20.00	19.71	19.81	133510
2016-01-15	19.35	19.60	19.14	19.53	134634
2016-01-19	19.52	19.67	19.21	19.38	132285
2016-01-20	18.94	19.24	18.54	19.04	111669
2016-01-21	19.15	19.15	18.63	18.67	125694
2016-01-22	18.82	19.03	18.53	18.82	79184
2016-01-25	18.65	18.68	18.00	18.31	52918
2016-01-26	18.32	19.22	18.32	18.46	66904
2016-01-27	18.31	18.47	17.68	17.84	168159
2016-01-28	17.99	18.68	17.95	18.04	520090
2016-01-29	18.15	18.49	18.06	18.43	297779
2016-02-01	18.43	19.30	17.96	19.22	543799
2016-02-02	19.10	19.15	18.80	19.09	124114
2016-02-03	19.18	19.18	18.63	18.97	117544
2016-02-04	18.95	19.38	18.76	18.98	117643
2016-02-05	18.88	19.13	18.64	18.69	142080
2016-02-08	18.44	18.97	18.30	18.87	79869
2016-02-09	18.54	19.04	18.54	18.88	96055
2016-02-10	19.00	19.28	18.63	18.67	78411
2016-02-11	18.45	18.59	18.22	18.47	86747
2016-02-12	18.74	18.90	18.57	18.71	86937
2016-02-16	18.89	19.12	18.70	18.90	111664
2016-02-17	18.99	19.04	18.70	18.84	88952
2016-02-18	18.84	19.02	18.52	18.71	105621
2016-02-19	18.70	18.99	18.70	18.74	50778
2016-02-22	18.91	19.02	18.75	18.80	89038
2016-02-23	18.73	18.93	18.65	18.77	81465
2016-02-24	18.62	18.85	18.35	18.82	42866
2016-02-25	18.84	18.99	18.37	18.92	39137
2016-02-26	18.97	19.36	18.91	19.17	76811
2016-02-29	19.10	19.29	18.93	18.95	88111
2016-03-01	19.07	19.49	18.95	19.36	104421
2016-03-02	19.31	19.42	19.19	19.39	56259
2016-03-03	19.39	19.80	19.06	19.70	65077
2016-03-04	19.70	19.92	19.52	19.73	86284
2016-03-07	19.55	20.14	19.51	20.08	58442
2016-03-08	19.94	20.22	19.84	20.00	75774
2016-03-09	20.10	20.12	19.72	19.87	63957
2016-03-10	19.90	19.93	19.72	19.82	64159
2016-03-11	19.91	20.23	19.88	20.16	47946
2016-03-14	20.16	20.18	19.90	20.02	22490
2016-03-15	19.97	20.13	19.91	20.01	49318
2016-03-16	20.06	20.28	19.96	20.02	65353
2016-03-17	20.05	20.44	19.81	20.34	55689
2016-03-18	20.48	20.96	20.46	20.96	161743
2016-03-21	20.99	21.02	20.60	20.81	79801
2016-03-22	20.68	20.84	20.50	20.70	63828
2016-03-23	20.61	20.62	20.30	20.46	80242
2016-03-24	20.40	20.40	20.03	20.18	27299
2016-03-28	20.25	20.37	20.08	20.12	7882
2016-03-29	20.28	20.42	19.98	20.39	130811
2016-03-30	20.41	20.60	20.25	20.50	73419
2016-03-31	20.42	20.66	20.40	20.48	77083
2016-04-01	20.42	20.65	20.14	20.44	77206
2016-04-04	20.35	20.52	20.08	20.10	69818
2016-04-05	19.94	19.94	19.64	19.66	55343
2016-04-06	19.58	19.73	19.44	19.61	62449
2016-04-07	19.47	19.81	19.00	19.11	90077
2016-04-08	19.49	19.76	19.39	19.70	65031
2016-04-11	19.82	20.13	19.56	19.57	62939
2016-04-12	19.50	20.19	19.50	20.16	69124
2016-04-13	20.16	20.88	20.16	20.77	95192
2016-04-14	20.80	21.10	20.67	20.76	31816
2016-04-15	20.70	20.88	20.62	20.72	49183
2016-04-18	20.61	20.72	20.44	20.67	114923
2016-04-19	20.65	21.09	20.63	21.00	75478
2016-04-20	20.80	21.14	20.77	21.06	54936
2016-04-21	21.20	21.25	21.01	21.04	62805
2016-04-22	21.00	21.14	20.82	20.94	59063
2016-04-25	20.95	20.95	20.24	20.89	49450
2016-04-26	20.95	21.00	20.65	20.82	64160
2016-04-27	20.82	20.97	20.70	20.88	59979
2016-04-28	20.90	21.00	20.68	20.73	55314
2016-04-29	20.77	20.84	20.31	20.44	100709
2016-05-02	20.44	21.45	20.28	20.93	661173
2016-05-03	20.89	21.25	20.75	20.82	126239
2016-05-04	20.81	20.93	20.19	20.48	139676
2016-05-05	20.54	20.54	19.97	19.99	100391
2016-05-06	19.90	20.02	19.75	19.97	93630
2016-05-09	19.99	20.10	19.76	19.96	71107
2016-05-10	20.00	20.25	19.86	20.17	95102
2016-05-11	20.19	20.32	20.09	20.18	83574
2016-05-12	20.21	20.35	20.11	20.32	90687
2016-05-13	20.25	20.52	20.25	20.49	169439
2016-05-16	20.57	20.97	20.57	20.80	153977
2016-05-17	20.79	20.89	20.32	20.48	205830
2016-05-18	20.41	21.09	20.32	21.09	90868
2016-05-19	20.97	21.04	20.70	20.92	133738
2016-05-20	21.00	21.32	20.79	21.23	138309
2016-05-23	21.27	21.31	21.08	21.26	117257
2016-05-24	21.25	21.83	21.19	21.80	97233
2016-05-25	21.81	22.03	21.74	21.76	74318
2016-05-26	21.72	21.83	21.56	21.72	58043
2016-05-27	21.76	21.97	21.70	21.97	52357
2016-05-31	21.91	22.19	21.74	22.19	375178
2016-06-01	22.03	22.50	21.82	22.38	200889
2016-06-02	22.21	22.49	22.15	22.48	120818
2016-06-03	22.36	22.42	21.86	22.42	118029
2016-06-06	22.32	22.91	22.19	22.76	167399
2016-06-07	22.79	22.80	22.53	22.59	107225
2016-06-08	22.58	22.73	22.42	22.69	101408
2016-06-09	22.59	22.61	22.15	22.37	75487
2016-06-10	22.14	22.30	22.00	22.15	88923
2016-06-13	22.15	22.27	21.74	21.81	110552
2016-06-14	21.70	21.93	21.45	21.57	80921
2016-06-15	21.60	21.75	21.35	21.46	70217
2016-06-16	21.29	21.42	21.13	21.29	110148
2016-06-17	21.24	21.49	21.03	21.12	179794
2016-06-20	21.34	21.63	21.25	21.29	83435
2016-06-21	21.29	21.31	21.04	21.15	157944
2016-06-22	21.10	21.39	21.10	21.11	86450
2016-06-23	21.33	21.69	21.32	21.69	94707
2016-06-24	20.61	20.98	20.12	20.74	286617
2016-06-27	20.35	20.50	20.05	20.25	187119
2016-06-28	20.51	20.59	20.28	20.47	135252
2016-06-29	20.58	20.93	20.50	20.93	89109
2016-06-30	21.06	21.39	20.80	21.39	76216
2016-07-01	21.24	21.32	20.98	21.24	70597
2016-07-05	21.20	21.29	21.00	21.16	92396
2016-07-06	21.15	21.66	20.94	21.60	181627
2016-07-07	21.64	21.73	21.45	21.66	130573
2016-07-08	21.85	22.19	21.74	22.15	150514
2016-07-11	22.22	22.45	21.90	22.44	105228
2016-07-12	22.51	22.78	22.25	22.69	102194
2016-07-13	22.74	22.79	22.45	22.75	69881
2016-07-14	22.90	23.05	22.64	22.79	48491
2016-07-15	22.99	22.99	22.69	22.82	70465
2016-07-18	22.81	22.96	22.70	22.91	124360
2016-07-19	22.93	23.00	22.71	22.85	63353
2016-07-20	22.73	22.73	22.43	22.49	75981
2016-07-21	22.47	22.54	22.27	22.40	64383
2016-07-22	22.37	22.63	22.27	22.56	58511
2016-07-25	22.53	22.53	22.31	22.39	43401
2016-07-26	22.46	22.53	22.30	22.41	64137
2016-07-27	22.37	22.66	22.37	22.62	58594
2016-07-28	22.50	22.50	22.32	22.39	74840
2016-07-29	23.00	23.00	22.13	22.53	153267
2016-08-01	22.60	22.79	22.30	22.48	169309
2016-08-02	22.49	22.70	22.43	22.55	129798
2016-08-03	22.60	22.89	22.47	22.71	112633
2016-08-04	22.78	23.00	22.67	22.94	82563
2016-08-05	23.00	23.81	22.94	23.72	202103
2016-08-08	23.74	23.86	23.60	23.75	115646
2016-08-09	23.78	24.02	23.66	23.95	124991
2016-08-10	23.92	23.92	23.58	23.62	53363
2016-08-11	23.64	23.75	22.62	23.64	82478
2016-08-12	23.54	23.62	23.25	23.61	68833
2016-08-15	23.58	23.86	23.58	23.72	91351
2016-08-16	23.62	23.75	23.54	23.62	52225
2016-08-17	23.61	23.86	23.56	23.74	112473
2016-08-18	23.65	23.89	23.55	23.79	58793
2016-08-19	23.80	23.88	23.41	23.49	125117
2016-08-22	23.49	23.57	23.26	23.44	73346
2016-08-23	23.44	23.65	23.32	23.46	61116
2016-08-24	23.43	23.59	23.40	23.58	126271
2016-08-25	23.41	23.65	23.41	23.65	125423
2016-08-26	23.69	23.73	23.45	23.60	95171
2016-08-29	23.42	23.65	23.42	23.49	52471
2016-08-30	23.49	23.63	23.43	23.49	70823
2016-08-31	23.50	23.58	23.17	23.35	158594
2016-09-01	23.30	23.47	22.93	23.19	117101
2016-09-02	23.16	23.35	23.08	23.29	78290
2016-09-06	23.22	23.37	22.91	22.96	61555
2016-09-07	23.01	23.25	22.90	23.23	86747
2016-09-08	23.16	23.43	23.14	23.37	68884
2016-09-09	23.30	23.42	23.27	23.35	120202
2016-09-12	23.35	23.40	23.15	23.39	119939
2016-09-13	23.21	23.32	23.01	23.22	87303
2016-09-14	23.20	23.34	22.97	22.99	81791
2016-09-15	23.00	23.23	23.00	23.10	55759
2016-09-16	23.17	23.17	22.84	23.10	224749
2016-09-19	23.08	23.30	22.99	23.07	46786
2016-09-20	23.14	23.20	22.98	23.03	39216
2016-09-21	23.06	23.23	22.92	23.01	81581
2016-09-22	23.11	23.50	23.06	23.47	73985
2016-09-23	23.33	23.48	23.25	23.26	39807
2016-09-26	23.15	23.15	22.67	22.67	48885
2016-09-27	22.80	22.91	22.74	22.80	57773
2016-09-28	22.91	23.02	22.65	22.92	76403
2016-09-29	22.74	23.02	22.45	22.47	57068
2016-09-30	22.54	22.81	22.33	22.60	122475
2016-10-03	22.45	22.80	21.81	21.93	159958
2016-10-04	21.87	22.11	21.80	22.00	125482
2016-10-05	21.96	22.50	21.95	22.36	94322
2016-10-06	22.37	22.42	22.24	22.26	65702
2016-10-07	22.17	22.23	22.00	22.14	54726
2016-10-10	22.25	22.43	22.14	22.16	64525
2016-10-11	22.15	22.15	21.92	21.99	112590
2016-10-12	22.09	22.28	22.00	22.25	50032
2016-10-13	22.15	22.21	21.83	21.88	80834
2016-10-14	22.03	22.47	21.87	22.39	226929
2016-10-17	22.39	22.49	22.26	22.42	182559
2016-10-18	22.57	22.57	22.34	22.51	122298
2016-10-19	22.40	23.01	22.32	23.00	180328
2016-10-20	22.90	23.22	22.75	22.98	110990
2016-10-21	22.80	22.85	22.65	22.74	109505
2016-10-24	22.91	23.05	22.79	22.97	145551
2016-10-25	23.00	23.04	22.64	22.68	76116
2016-10-26	22.79	23.32	22.73	23.18	133946
2016-10-27	23.39	23.39	22.94	22.96	102599
2016-10-28	23.05	23.35	22.89	23.05	86656
2016-10-31	23.12	23.24	22.84	23.11	117850
2016-11-01	23.13	23.57	22.78	22.84	159585
2016-11-02	22.72	22.86	22.50	22.84	138189
2016-11-03	22.85	23.09	22.74	23.01	96305
2016-11-04	22.98	23.20	22.90	23.02	130713
2016-11-07	23.18	23.42	23.02	23.35	114381
2016-11-08	23.23	23.40	23.14	23.15	75646
2016-11-09	23.34	24.45	23.04	24.42	122145
2016-11-10	24.53	25.90	24.32	25.50	227241
2016-11-11	25.50	25.60	25.29	25.54	311475
2016-11-14	25.75	26.56	25.61	26.21	205109
2016-11-15	26.00	26.43	25.82	26.42	111627
2016-11-16	26.17	26.59	25.99	26.27	95319
2016-11-17	26.38	26.71	26.05	26.64	75945
2016-11-18	26.64	27.04	26.38	27.03	82311
2016-11-21	27.13	27.46	26.65	27.18	139107
2016-11-22	27.14	27.76	26.78	27.74	68129
2016-11-23	27.74	28.09	27.74	28.01	76758
2016-11-25	28.04	28.07	27.95	28.07	47892
2016-11-28	28.00	28.11	27.65	27.70	93069
2016-11-29	27.84	28.04	27.57	27.64	62686
2016-11-30	27.75	27.93	27.31	27.41	137014
2016-12-01	27.63	27.81	27.14	27.80	152469
2016-12-02	27.85	28.13	27.80	28.11	125997
2016-12-05	28.26	28.69	28.26	28.66	134010
2016-12-06	28.79	28.94	28.36	28.90	114279
2016-12-07	28.98	29.29	28.37	29.27	83914
2016-12-08	29.30	29.88	29.00	29.71	105219
2016-12-09	29.87	30.35	29.50	30.30	172689
2016-12-12	30.36	30.41	29.42	29.68	97104
2016-12-13	29.68	29.89	29.35	29.64	87494
2016-12-14	29.50	29.94	29.28	29.48	65908
2016-12-15	29.63	29.85	29.44	29.68	125622
2016-12-16	29.78	29.97	29.52	29.78	278578
2016-12-19	29.73	30.00	29.49	30.00	181521
2016-12-20	29.46	30.21	29.35	30.16	193991
2016-12-21	30.07	30.20	29.81	30.16	52929
2016-12-22	30.15	30.44	29.97	30.30	105117
2016-12-23	30.36	30.45	30.09	30.45	45991
2016-12-27	30.56	31.01	30.43	30.91	98457
2016-12-28	30.87	30.99	30.49	30.69	134035
2016-12-29	30.53	31.01	30.53	30.94	129620
2016-12-30	30.86	30.99	30.63	30.78	82771
2017-01-03	31.04	31.20	30.53	30.80	102463
2017-01-04	30.77	31.42	30.77	31.29	122682
2017-01-05	31.34	31.34	30.43	30.66	66419
2017-01-06	30.59	30.81	30.40	30.65	72229
2017-01-09	30.43	30.59	30.14	30.30	196922
2017-01-10	30.30	31.10	30.13	31.03	174803
2017-01-11	31.07	31.34	30.66	31.31	103168
2017-01-12	31.04	31.06	30.37	30.84	111559
2017-01-13	31.09	31.54	30.88	30.97	104591
2017-01-17	30.86	30.86	29.98	30.30	153097
2017-01-18	30.56	30.56	29.51	30.42	107335
2017-01-19	30.46	30.47	29.88	30.02	106112
2017-01-20	30.02	30.61	30.02	30.26	110239
2017-01-23	30.26	30.40	29.83	30.05	91614
2017-01-24	30.24	30.80	29.99	30.74	98019
2017-01-25	30.88	31.01	30.60	30.69	71602
2017-01-26	30.82	30.99	30.54	30.81	62688
2017-01-27	29.74	30.45	28.94	30.27	162839
2017-01-30	30.08	30.09	29.24	29.35	136616
2017-01-31	29.15	29.43	28.87	29.25	111275
2017-02-01	29.42	29.77	28.96	29.01	65155
2017-02-02	29.04	29.20	28.89	29.17	73923
2017-02-03	29.41	29.74	29.26	29.62	92759
2017-02-06	29.55	29.67	29.29	29.33	61608
2017-02-07	29.37	29.56	29.00	29.08	149291
2017-02-08	29.08	29.23	28.91	29.15	192349
2017-02-09	29.14	29.72	29.14	29.69	106821
2017-02-10	29.77	29.93	29.63	29.90	104731
2017-02-13	30.03	30.35	29.99	30.16	72434
2017-02-14	29.98	30.72	29.98	30.63	88240
2017-02-15	30.50	30.70	30.30	30.51	68606
2017-02-16	30.30	30.77	30.30	30.75	126142
2017-02-17	30.75	31.10	30.56	31.06	172569
2017-02-21	31.15	31.20	31.02	31.18	107855
2017-02-22	31.03	31.39	30.98	31.33	52333
2017-02-23	31.38	31.71	30.92	31.43	88799
2017-02-24	31.01	31.35	30.99	31.32	92061
2017-02-27	31.10	31.39	31.10	31.26	80388
2017-02-28	31.05	31.21	30.81	30.92	111877
2017-03-01	31.50	31.91	31.29	31.78	194500
2017-03-02	31.86	31.86	30.87	30.89	80094
2017-03-03	31.13	31.25	30.55	30.65	168506
2017-03-06	30.40	30.58	29.78	30.44	81094
2017-03-07	30.27	30.51	30.12	30.26	85026
2017-03-08	30.50	30.62	29.83	29.85	86341
2017-03-09	30.00	30.25	29.72	29.77	60553
2017-03-10	30.03	30.05	29.45	29.83	102315
2017-03-13	29.82	30.29	29.67	30.20	123472
2017-03-14	30.11	30.44	30.01	30.34	118528
2017-03-15	30.38	30.59	30.13	30.20	202446
2017-03-16	30.45	30.65	30.14	30.50	213430
2017-03-17	30.29	30.98	30.04	30.75	276463
2017-03-20	30.74	30.74	30.44	30.50	77042
2017-03-21	30.64	30.88	28.75	28.77	161665
2017-03-22	28.66	28.94	28.12	28.37	154781
2017-03-23	28.36	29.06	28.11	28.98	121645
2017-03-24	29.03	29.44	28.65	28.88	75171
2017-03-27	28.35	28.76	28.24	28.71	84572
2017-03-28	28.58	29.10	28.40	29.00	106551
2017-03-29	29.00	29.12	28.56	28.69	81349
2017-03-30	28.67	29.71	28.67	29.60	142938
2017-03-31	29.55	29.74	29.17	29.40	149080
2017-04-03	29.41	29.53	28.67	29.02	121991
2017-04-04	28.94	29.13	28.78	29.04	62056
2017-04-05	29.26	29.45	28.48	28.51	134668
2017-04-06	28.46	28.83	28.28	28.64	75565
2017-04-07	28.54	28.88	28.16	28.78	139205
2017-04-10	28.83	29.26	28.33	28.45	118541
2017-04-11	28.35	28.88	28.35	28.84	48405
2017-04-12	28.74	28.99	28.27	28.38	86764
2017-04-13	28.20	28.39	28.03	28.05	170081
2017-04-17	28.05	28.52	27.90	28.51	144480
2017-04-18	28.31	28.81	28.09	28.79	123565
2017-04-19	28.83	28.96	28.53	28.65	89292
2017-04-20	28.85	29.65	28.79	29.64	126767
2017-04-21	29.68	30.52	29.63	30.06	182995
2017-04-24	30.70	30.99	30.30	30.31	128394
2017-04-25	30.74	30.91	30.50	30.58	122981
2017-04-26	30.75	32.22	30.75	31.62	338989
2017-04-27	31.66	31.70	30.64	30.67	113274
2017-04-28	30.66	30.66	29.93	29.95	109598
2017-05-01	30.05	30.72	29.81	30.19	180466
2017-05-02	30.16	30.34	29.41	29.93	205162
2017-05-03	29.80	29.93	29.59	29.81	115893
2017-05-04	30.05	30.17	29.82	30.05	65730
2017-05-05	30.30	30.35	29.70	30.17	84904
2017-05-08	30.06	30.12	29.70	30.02	68634
2017-05-09	29.95	30.11	29.61	29.78	167639
2017-05-10	29.71	30.00	29.60	29.93	118167
2017-05-11	29.80	30.16	29.36	29.68	135873
2017-05-12	29.49	29.84	29.33	29.44	161049
2017-05-15	29.57	29.77	29.42	29.68	104830
2017-05-16	29.56	29.93	29.30	29.88	151892
2017-05-17	29.25	29.60	28.39	28.61	108381
2017-05-18	28.49	28.90	28.41	28.79	92966
2017-05-19	28.79	29.09	28.49	28.64	178987
2017-05-22	28.84	28.90	28.45	28.80	136087
2017-05-23	28.79	29.29	28.48	29.13	175110
2017-05-24	29.13	29.22	28.70	28.95	158913
2017-05-25	29.04	29.36	28.67	28.83	95961
2017-05-26	28.86	28.98	28.59	28.83	79158
2017-05-30	28.72	28.73	28.19	28.39	113273
2017-05-31	28.55	28.77	27.78	28.39	235098
2017-06-01	28.49	28.86	28.09	28.78	108752
2017-06-02	28.66	29.61	28.46	28.93	153446
2017-06-05	28.93	29.14	28.66	28.67	81154
2017-06-06	28.46	28.78	28.24	28.46	91207
2017-06-07	28.65	28.99	28.45	28.88	77756
2017-06-08	28.90	29.88	28.85	29.47	109428
2017-06-09	29.66	30.59	29.54	30.54	132155
2017-06-12	30.54	31.08	30.05	30.37	120640
2017-06-13	30.43	30.84	30.14	30.33	103152
2017-06-14	30.12	30.45	29.81	30.43	86844
2017-06-15	30.00	30.61	30.00	30.40	62492
2017-06-16	30.20	30.29	29.90	30.04	140181
2017-06-19	30.25	30.34	29.85	30.05	70248
2017-06-20	29.87	29.92	29.44	29.45	82463
2017-06-21	29.55	29.55	28.89	28.91	57481
2017-06-22	28.89	29.09	28.47	28.66	95463
2017-06-23	28.72	28.92	28.36	28.47	307455
2017-06-26	28.55	29.04	28.50	28.86	74720
2017-06-27	28.92	29.31	28.72	28.89	75579
2017-06-28	29.01	29.47	29.01	29.43	70660
2017-06-29	29.75	29.92	29.26	29.68	80442
2017-06-30	29.77	29.78	29.28	29.32	264309
2017-07-03	29.50	30.24	29.40	30.16	103625
2017-07-05	30.10	30.10	29.36	29.67	95036
2017-07-06	29.53	29.78	29.26	29.30	122449
2017-07-07	29.48	30.08	29.24	29.89	160289
2017-07-10	29.73	30.10	29.45	29.82	155421
2017-07-11	29.95	30.00	29.31	29.63	102981
2017-07-12	29.64	30.10	29.29	29.90	111827
2017-07-13	29.82	29.93	29.47	29.67	92762
2017-07-14	29.42	29.46	29.08	29.21	117203
2017-07-17	29.01	29.38	28.94	29.20	85124
2017-07-18	28.92	29.12	28.80	28.91	118064
2017-07-19	28.82	29.04	28.52	28.67	73329
2017-07-20	28.67	28.90	28.46	28.80	100560
2017-07-21	29.36	29.36	28.66	28.71	114766
2017-07-24	28.68	29.18	28.47	28.78	129263
2017-07-25	29.20	29.59	28.95	29.01	172112
2017-07-26	29.25	29.63	28.94	29.40	145954
2017-07-27	29.55	29.93	29.08	29.33	117684
2017-07-28	29.36	29.46	29.04	29.27	94040
2017-07-31	29.33	29.50	29.03	29.24	126954
2017-08-01	29.50	29.63	29.25	29.61	130739
2017-08-02	29.60	29.69	29.23	29.39	167582
2017-08-03	29.35	29.60	29.34	29.57	168852
2017-08-04	29.74	30.05	29.65	29.71	106054
2017-08-07	29.72	29.79	28.64	29.60	182804
2017-08-08	29.51	30.06	29.36	29.55	172897
2017-08-09	29.37	29.52	29.15	29.34	138019
2017-08-10	29.15	29.32	28.62	28.86	209510
2017-08-11	29.03	29.06	28.22	28.51	146375
2017-08-14	29.09	29.35	28.59	29.33	119422
2017-08-15	29.49	29.49	29.02	29.05	77725
2017-08-16	29.18	29.36	28.95	29.16	195337
2017-08-17	28.98	29.25	28.36	28.41	181096
2017-08-18	28.22	29.55	28.17	28.63	144159
2017-08-21	28.52	28.90	28.32	28.86	158843
2017-08-22	28.92	28.98	28.67	28.78	69786
2017-08-23	28.52	29.09	27.83	28.92	93553
2017-08-24	29.10	29.10	28.64	28.82	76267
2017-08-25	28.84	29.13	28.76	29.01	54801
2017-08-28	29.03	29.16	28.68	28.87	85121
2017-08-29	28.60	28.88	28.42	28.71	60152
2017-08-30	28.64	28.97	28.59	28.84	60223
2017-08-31	28.93	29.12	28.75	28.85	114567
2017-09-01	28.96	29.09	28.73	28.88	65192
2017-09-05	28.78	28.81	28.08	28.12	113258
2017-09-06	28.21	28.46	27.99	28.01	106256
2017-09-07	28.02	28.10	27.33	27.48	60664
2017-09-08	27.35	27.85	27.35	27.65	135813
2017-09-11	27.84	28.44	27.84	28.26	95976
2017-09-12	28.30	29.15	28.30	29.15	121313
2017-09-13	28.83	29.28	28.83	29.23	170727
2017-09-14	29.24	29.28	28.88	28.92	114099
2017-09-15	28.95	29.29	28.81	29.17	247422
2017-09-18	29.27	29.59	29.08	29.42	67976
2017-09-19	29.27	29.71	29.27	29.54	99844
2017-09-20	29.56	29.98	29.11	29.81	147377
2017-09-21	29.84	29.96	29.57	29.76	105052
2017-09-22	29.64	29.99	29.17	29.86	58895
2017-09-25	29.79	29.99	29.63	29.75	114409
2017-09-26	29.75	30.00	29.54	29.93	187553
2017-09-27	30.00	31.26	29.87	30.97	285237
2017-09-28	31.03	31.28	30.71	31.22	119936
2017-09-29	31.25	31.60	31.18	31.36	182247
2017-10-02	31.36	31.85	31.26	31.83	115466
2017-10-03	32.00	32.00	31.70	31.98	130789
2017-10-04	31.97	32.00	31.37	31.39	104893
2017-10-05	31.40	31.71	31.28	31.63	77237
2017-10-06	31.64	31.80	31.44	31.63	122089
2017-10-09	31.70	31.86	31.61	31.79	101993
2017-10-10	31.86	32.05	31.76	32.00	158150
2017-10-11	31.96	32.10	31.66	32.09	99792
2017-10-12	32.11	32.11	31.79	31.88	74909
2017-10-13	31.90	32.10	31.44	31.60	291638
2017-10-16	31.59	32.12	31.43	31.66	112669
2017-10-17	31.64	31.96	31.45	31.66	157827
2017-10-18	31.75	31.99	31.58	31.90	120717
2017-10-19	31.61	32.14	31.55	32.04	69388
2017-10-20	32.34	32.44	32.10	32.29	102092
2017-10-23	32.26	32.26	31.71	31.77	45777
2017-10-24	31.88	32.02	31.73	31.89	61338
2017-10-25	31.70	31.77	30.86	31.58	200028
2017-10-26	31.65	32.38	31.65	32.08	119832
2017-10-27	32.20	32.37	31.77	31.81	227546
2017-10-30	31.79	32.01	30.92	31.02	145934
2017-10-31	31.05	31.49	31.00	31.12	155504
2017-11-01	31.37	31.48	30.65	30.84	141478
2017-11-02	30.93	31.53	30.89	31.47	171381
2017-11-03	31.28	31.44	30.89	31.15	133815
2017-11-06	31.07	31.33	30.94	31.12	131638
2017-11-07	31.11	31.21	30.39	30.41	95413
2017-11-08	30.26	30.38	29.79	29.99	107660
2017-11-09	29.66	30.05	29.15	29.39	211548
2017-11-10	29.39	29.90	29.39	29.57	240193
2017-11-13	29.54	29.96	29.04	29.90	127336
2017-11-14	29.67	30.20	29.67	30.11	54544
2017-11-15	29.81	30.23	29.63	30.05	115335
2017-11-16	30.23	30.48	30.02	30.14	66786
2017-11-17	29.92	30.48	29.85	30.31	72999
2017-11-20	30.38	30.65	30.01	30.64	70570
2017-11-21	30.78	30.98	30.52	30.86	87052
2017-11-22	30.88	31.04	30.72	30.75	93049
2017-11-24	30.88	30.97	30.46	30.59	46342
2017-11-27	30.55	30.86	30.44	30.58	70760
2017-11-28	30.68	31.73	30.52	31.57	284955
2017-11-29	31.78	32.88	31.33	32.32	247218
2017-11-30	32.54	32.58	31.62	31.83	176130
2017-12-01	31.83	31.85	30.80	31.50	152347
2017-12-04	31.90	32.26	31.75	31.81	145239
2017-12-05	31.89	32.17	31.31	31.31	137591
2017-12-06	31.24	31.55	30.98	31.00	87889
2017-12-07	30.97	31.43	30.97	31.11	97906
2017-12-08	31.32	31.32	30.77	30.81	77983
2017-12-11	30.81	30.93	30.49	30.58	97470
2017-12-12	30.62	31.13	30.50	30.80	82596
2017-12-13	30.86	31.28	30.69	30.76	112266
2017-12-14	30.90	30.93	30.24	30.40	124122
2017-12-15	30.46	31.47	30.44	31.13	424478
2017-12-18	31.28	31.97	31.16	31.42	85991
2017-12-19	31.42	31.62	31.03	31.10	80042
2017-12-20	31.26	31.27	30.81	31.00	71811
2017-12-21	31.14	31.42	31.00	31.25	127551
2017-12-22	31.28	31.28	30.90	30.95	54861
2017-12-26	30.92	31.10	30.46	30.55	60971
2017-12-27	30.51	30.62	30.31	30.35	67269
2017-12-28	30.39	30.43	30.18	30.30	97856
2017-12-29	30.35	30.35	29.94	29.94	114197
2018-01-02	30.09	30.28	29.71	29.88	142211
2018-01-03	29.41	29.99	29.41	29.65	142143
2018-01-04	29.86	30.14	29.51	29.80	173848
2018-01-05	29.85	30.15	29.85	30.04	154150
2018-01-08	29.95	30.35	29.70	30.18	279375
2018-01-09	30.28	31.06	30.23	31.01	386904
2018-01-10	31.02	31.75	30.91	31.74	393852
2018-01-11	31.90	32.24	31.75	32.23	119828
2018-01-12	32.33	32.66	32.04	32.18	108920
2018-01-16	32.35	32.52	31.83	31.87	117052
2018-01-17	32.18	32.38	31.19	32.28	80464
2018-01-18	32.28	32.28	31.37	32.00	79418
2018-01-19	31.89	32.57	31.65	32.56	129048
2018-01-22	32.41	32.42	32.01	32.40	92624
2018-01-23	32.39	32.59	32.08	32.37	95743
2018-01-24	32.59	32.60	32.19	32.20	73303
2018-01-25	32.19	32.19	31.48	31.71	64993
2018-01-26	31.72	31.72	31.20	31.33	84445
2018-01-29	31.28	31.57	31.05	31.15	133437
2018-01-30	30.98	31.36	30.83	31.06	84344
2018-01-31	29.69	31.57	28.34	30.98	178223
2018-02-01	30.94	31.39	30.46	31.31	167729
2018-02-02	31.30	31.79	30.91	31.18	169017
2018-02-05	30.89	31.39	30.03	30.04	126100
2018-02-06	30.65	30.96	29.49	30.14	303292
2018-02-07	30.00	30.62	29.85	30.26	151583
2018-02-08	30.39	30.39	29.37	29.38	206362
2018-02-09	29.73	29.84	29.20	29.67	248061
2018-02-12	29.81	29.93	29.23	29.60	209804
2018-02-13	29.47	29.75	29.42	29.63	118814
2018-02-14	29.46	30.16	29.46	30.10	105646
2018-02-15	30.39	30.43	30.15	30.39	83914
2018-02-16	30.24	30.98	30.24	30.92	94749
2018-02-20	30.75	30.87	30.11	30.16	81610
2018-02-21	30.18	30.79	30.08	30.51	96456
2018-02-22	30.60	30.69	30.14	30.17	91009
2018-02-23	30.34	30.67	30.27	30.64	67998
2018-02-26	30.71	30.82	30.34	30.65	158417
2018-02-27	30.66	31.18	30.22	30.26	99600
2018-02-28	30.35	30.48	29.65	29.65	122958
2018-03-01	29.62	30.09	29.26	29.79	97421
2018-03-02	29.56	30.50	29.42	30.41	121111
2018-03-05	30.35	30.87	29.93	30.71	99505
2018-03-06	30.86	31.19	30.39	31.15	117560
2018-03-07	30.93	31.50	30.60	31.37	77056
2018-03-08	31.42	31.42	30.88	31.07	65458
2018-03-09	31.31	31.67	31.01	31.59	105611
2018-03-12	31.59	31.86	31.43	31.64	50727
2018-03-13	31.78	31.80	31.42	31.51	58738
2018-03-14	31.60	31.82	31.04	31.14	66339
2018-03-15	31.23	31.42	30.88	31.33	58042
2018-03-16	31.32	31.70	31.32	31.49	200744
2018-03-19	31.42	31.46	30.87	31.38	56441
2018-03-20	31.45	31.45	31.02	31.16	57321
2018-03-21	31.19	31.43	31.09	31.17	101975
2018-03-22	30.91	30.94	30.06	30.07	97029
2018-03-23	30.15	30.62	29.20	29.20	128281
2018-03-26	29.68	30.09	29.53	30.08	124961
2018-03-27	30.11	30.14	29.29	29.32	182856
2018-03-28	29.35	29.98	29.25	29.73	248907
2018-03-29	29.87	30.37	29.68	29.72	274962
2018-04-02	29.71	30.12	29.13	29.34	189410
2018-04-03	29.51	30.08	29.51	30.00	216701
2018-04-04	29.64	30.31	29.64	30.18	110364
2018-04-05	30.37	30.54	30.08	30.46	90982
2018-04-06	30.26	30.37	29.52	29.77	121092
2018-04-09	29.87	30.30	29.73	29.74	76599
2018-04-10	30.00	30.38	29.90	30.23	120195
2018-04-11	30.12	30.26	29.94	30.12	61690
2018-04-12	30.25	30.70	30.08	30.54	93045
2018-04-13	30.74	30.74	30.13	30.20	62769
2018-04-16	30.34	30.66	30.20	30.58	71360
2018-04-17	30.76	30.76	30.12	30.24	181531
2018-04-18	30.34	30.48	30.16	30.19	109444
2018-04-19	29.97	30.55	29.97	30.36	83930
2018-04-20	30.25	30.63	30.25	30.56	60067
2018-04-23	30.60	30.80	30.50	30.77	50934
2018-04-24	30.85	31.46	30.60	31.13	93801
2018-04-25	29.40	31.39	29.40	30.77	113778
2018-04-26	30.70	30.72	30.22	30.31	129618
2018-04-27	30.51	30.58	30.18	30.35	132021
2018-04-30	30.37	30.40	29.65	29.65	108751
2018-05-01	29.60	29.78	29.35	29.76	113438
2018-05-02	29.66	30.15	29.27	29.85	120579
2018-05-03	29.68	29.85	29.29	29.38	79381
2018-05-04	29.24	30.00	29.17	29.73	48057
2018-05-07	29.76	30.05	29.49	29.82	46784
2018-05-08	29.84	30.32	29.74	30.31	84453
2018-05-09	30.33	30.69	30.15	30.56	78908
2018-05-10	30.57	30.68	30.23	30.52	62388
2018-05-11	30.54	30.65	30.29	30.49	45453
2018-05-14	30.48	30.59	30.12	30.16	85766
2018-05-15	30.11	30.53	30.02	30.31	73036
2018-05-16	30.32	30.61	30.23	30.55	63299
2018-05-17	31.02	31.91	30.83	31.63	302965
2018-05-18	31.82	31.82	31.15	31.50	344862
2018-05-21	31.60	32.00	31.51	31.97	98144
2018-05-22	32.00	32.34	31.85	32.00	88524
2018-05-23	32.00	32.16	31.58	32.14	89602
2018-05-24	32.19	32.29	31.80	32.05	153511
2018-05-25	32.05	32.19	31.76	31.93	66214
2018-05-29	31.77	31.81	31.26	31.72	122717
2018-05-30	31.88	32.33	31.85	32.20	99622
2018-05-31	32.19	32.36	32.00	32.11	132328
2018-06-01	32.29	32.61	32.25	32.46	94600
2018-06-04	32.62	32.69	32.44	32.64	94275
2018-06-05	32.66	32.73	32.45	32.63	63026
2018-06-06	32.75	33.09	32.53	33.06	121457
2018-06-07	33.16	33.19	32.82	32.86	79102
2018-06-08	32.80	33.07	32.72	33.04	117953
2018-06-11	33.03	33.22	32.40	32.56	69849
2018-06-12	32.56	32.56	32.17	32.35	102516
2018-06-13	32.36	32.51	32.08	32.27	84038
2018-06-14	32.34	32.38	31.93	32.36	100772
2018-06-15	32.30	32.62	32.18	32.55	225532
2018-06-18	32.45	32.83	32.21	32.63	218426
2018-06-19	32.44	33.10	32.44	32.95	170089
2018-06-20	32.94	33.11	32.88	33.03	92571
2018-06-21	33.04	33.15	32.73	32.88	161957
2018-06-22	33.05	33.12	32.68	32.98	667478
2018-06-25	32.82	32.95	32.45	32.56	115311
2018-06-26	32.56	32.64	32.24	32.51	101841
2018-06-27	32.52	32.52	31.91	31.93	109642
2018-06-28	31.94	32.20	31.87	31.93	70810
2018-06-29	32.10	32.27	31.69	31.72	108675
2018-07-02	31.71	32.09	31.65	32.09	116852
2018-07-03	31.93	32.27	31.90	32.16	50493
2018-07-05	32.26	32.53	32.09	32.51	80699
2018-07-06	32.53	32.77	32.42	32.65	74757
2018-07-09	32.75	33.25	32.36	33.18	87857
2018-07-10	33.25	33.25	32.60	32.85	130232
2018-07-11	32.81	33.08	32.80	32.83	83379
2018-07-12	32.91	32.91	32.43	32.55	114853
2018-07-13	32.53	32.62	32.21	32.22	90487
2018-07-16	32.39	32.53	32.02	32.52	105051
2018-07-17	32.52	32.76	32.34	32.37	75782
2018-07-18	32.29	32.39	32.13	32.34	154353
2018-07-19	32.15	32.40	32.00	32.31	95528
2018-07-20	32.25	32.53	32.21	32.41	132650
2018-07-23	32.37	32.74	32.29	32.54	237745
2018-07-24	32.66	32.89	32.08	32.15	84359
2018-07-25	31.93	32.10	31.30	31.69	283587
2018-07-26	31.68	32.10	31.68	32.07	182525
2018-07-27	32.06	32.33	31.54	31.65	129016
2018-07-30	31.58	31.90	31.51	31.51	90671
2018-07-31	31.62	31.75	31.34	31.72	168157
2018-08-01	31.80	32.05	31.64	31.70	157260
2018-08-02	31.54	31.75	31.24	31.68	212992
2018-08-03	31.69	31.82	31.06	31.21	149746
2018-08-06	31.18	31.33	31.07	31.29	187954
2018-08-07	31.27	31.50	31.12	31.13	100246
2018-08-08	31.15	31.42	31.00	31.40	173432
2018-08-09	31.38	31.56	31.18	31.26	82611
2018-08-10	31.12	31.38	30.82	31.18	98848
2018-08-13	31.19	31.45	30.95	31.01	339919
2018-08-14	31.12	31.79	31.12	31.52	103951
2018-08-15	31.38	31.56	31.07	31.09	72514
2018-08-16	31.15	31.56	31.04	31.11	239582
2018-08-17	31.09	31.44	31.09	31.35	108395
2018-08-20	31.35	31.49	31.04	31.31	61830
2018-08-21	31.33	31.96	31.33	31.89	111892
2018-08-22	31.93	32.08	31.80	32.04	92126
2018-08-23	32.04	32.12	31.87	32.09	87518
2018-08-24	32.18	32.42	32.12	32.29	113034
2018-08-27	32.40	32.47	32.15	32.25	132020
2018-08-28	32.25	32.30	31.93	31.97	140952
2018-08-29	31.88	31.97	31.68	31.90	47256
2018-08-30	31.90	32.01	31.69	31.84	61686
2018-08-31	31.77	32.13	31.70	32.05	69847
2018-09-04	32.07	32.28	31.81	32.08	61255
2018-09-05	32.08	32.19	32.01	32.15	63758
2018-09-06	32.15	32.30	31.94	31.95	72552
2018-09-07	31.96	32.13	31.76	31.85	101643
2018-09-10	31.96	32.06	31.76	31.83	69597
2018-09-11	31.76	31.99	31.68	31.71	56109
2018-09-12	31.72	31.74	31.47	31.51	128239
2018-09-13	31.60	31.76	31.03	31.06	78357
2018-09-14	31.05	31.51	31.03	31.34	123024
2018-09-17	31.35	31.60	31.04	31.10	247101
2018-09-18	31.19	31.22	31.01	31.01	139110
2018-09-19	31.03	31.25	30.99	31.01	217181
2018-09-20	31.10	31.40	31.06	31.18	258467
2018-09-21	31.08	31.32	31.00	31.30	549859
2018-09-24	31.20	31.29	30.93	31.04	185752
2018-09-25	31.05	31.20	31.02	31.10	119220
2018-09-26	31.15	31.15	30.77	30.78	142943
2018-09-27	30.85	31.02	30.78	30.83	171048
2018-09-28	30.81	31.07	30.71	31.05	207667
2018-10-01	31.18	31.19	30.85	30.89	205791
2018-10-02	30.81	30.93	30.10	30.29	164101
2018-10-03	30.43	30.91	30.19	30.88	123067
2018-10-04	30.87	31.21	30.69	30.86	141017
2018-10-05	30.90	31.04	30.36	30.50	77123
2018-10-08	30.41	30.89	30.41	30.82	68242
2018-10-09	30.77	31.03	30.70	30.86	104596
2018-10-10	30.85	31.24	30.67	30.70	121695
2018-10-11	30.57	30.70	30.04	30.04	156443
2018-10-12	30.39	30.39	28.62	29.12	147805
2018-10-15	29.06	29.62	29.06	29.40	96276
2018-10-16	29.49	29.78	29.12	29.74	85663
2018-10-17	29.63	29.92	29.26	29.82	78449
2018-10-18	29.45	29.63	29.05	29.08	100004
2018-10-19	28.98	29.20	28.63	28.71	101786
2018-10-22	28.70	28.92	27.83	27.90	103649
2018-10-23	27.59	27.99	27.19	27.78	93857
2018-10-24	28.05	29.06	26.61	26.63	146082
2018-10-25	26.72	27.58	26.72	27.37	133607
2018-10-26	27.23	28.30	26.92	27.37	116639
2018-10-29	27.58	28.34	27.48	27.97	122471
2018-10-30	27.85	28.26	27.78	28.26	112918
2018-10-31	28.35	28.43	27.90	27.92	146188
2018-11-01	28.01	28.20	27.75	27.89	114297
2018-11-02	27.88	28.24	27.75	28.02	57876
2018-11-05	27.92	28.23	27.75	27.93	89473
2018-11-06	27.94	28.22	27.82	28.18	80097
2018-11-07	28.23	28.32	27.78	28.23	79026
2018-11-08	28.17	28.61	28.15	28.53	99566
2018-11-09	28.49	28.72	28.03	28.18	75484
2018-11-12	28.18	28.37	27.99	28.06	83632
2018-11-13	28.11	28.41	27.91	27.96	84626
2018-11-14	28.11	28.15	27.11	27.21	182116
2018-11-15	27.06	27.86	27.06	27.86	62450
2018-11-16	27.70	28.19	27.68	28.12	111607
2018-11-19	28.11	28.45	27.70	28.04	108161
2018-11-20	27.82	28.11	27.43	27.62	108498
2018-11-21	27.63	28.25	27.63	27.88	118486
2018-11-23	27.71	28.09	27.71	27.89	43438
2018-11-26	28.07	28.49	27.93	28.09	87881
2018-11-27	28.00	28.17	27.80	27.94	65043
2018-11-28	27.95	28.45	27.64	28.41	94009
2018-11-29	28.27	28.54	28.27	28.38	155179
2018-11-30	28.39	28.71	28.32	28.69	101566
2018-12-03	28.98	28.98	28.16	28.59	99586
2018-12-04	28.46	28.70	26.79	26.86	136726
2018-12-06	26.46	26.69	25.61	26.66	154291
2018-12-07	26.67	27.03	26.39	26.63	119703
2018-12-10	26.77	26.77	26.00	26.41	141410
2018-12-11	26.69	26.72	25.83	26.03	84816
2018-12-12	26.15	26.71	26.02	26.34	96878
2018-12-13	26.49	26.49	25.69	25.75	67608
2018-12-14	25.61	25.90	24.58	25.23	76284
2018-12-17	25.20	25.57	24.91	25.02	166689
2018-12-18	25.19	25.26	24.65	24.71	114636
2018-12-19	24.70	24.82	23.63	23.80	149919
2018-12-20	23.79	24.10	23.56	23.79	131592
2018-12-21	23.86	24.10	23.60	23.91	328859
2018-12-24	23.80	23.90	23.40	23.40	47454
2018-12-26	23.41	24.32	23.13	24.29	140770
2018-12-27	24.01	24.20	23.49	24.10	116815
2018-12-28	24.19	24.72	24.09	24.45	102516
2018-12-31	24.51	24.64	24.11	24.54	122100
2019-01-02	24.30	24.98	24.24	24.90	104234
2019-01-03	24.77	25.29	24.66	24.95	79891
2019-01-04	25.22	25.82	25.15	25.60	103225
2019-01-07	25.50	26.15	25.46	25.63	116558
2019-01-08	25.77	25.86	25.45	25.72	221426
2019-01-09	25.72	25.82	25.40	25.55	108310
2019-01-10	25.45	25.65	25.22	25.45	41006
2019-01-11	25.30	25.53	25.22	25.50	93992
2019-01-14	25.37	25.97	25.33	25.61	110156
2019-01-15	25.62	25.74	25.34	25.73	61045
2019-01-16	25.85	26.30	25.84	26.30	72642
2019-01-17	26.20	26.64	26.20	26.57	97433
2019-01-18	26.61	26.88	26.38	26.51	183187
2019-01-22	26.32	26.57	26.16	26.25	98182
2019-01-23	26.29	26.65	26.01	26.19	84625
2019-01-24	26.02	26.74	25.62	25.83	80042
2019-01-25	25.94	26.04	25.76	25.95	65620
2019-01-28	25.85	26.09	25.55	25.86	120343
2019-01-29	25.79	26.12	25.72	25.78	60669
2019-01-30	26.21	26.21	25.29	25.39	151724
2019-01-31	25.25	25.36	24.58	24.76	232064
2019-02-01	24.96	25.37	24.73	25.31	127338
2019-02-04	25.30	25.59	25.21	25.52	94207
2019-02-05	25.52	25.65	25.15	25.45	105439
2019-02-06	25.36	25.61	25.23	25.58	131614
2019-02-07	25.64	25.82	25.25	25.78	180185
2019-02-08	25.60	25.74	25.49	25.73	161075
2019-02-11	25.73	26.11	25.65	26.10	87690
2019-02-12	26.15	26.54	26.15	26.53	164330
2019-02-13	26.50	26.65	26.47	26.59	101223
2019-02-14	26.50	26.64	26.29	26.30	91498
2019-02-15	26.44	26.99	26.44	26.89	144428
2019-02-19	26.79	27.38	26.52	27.36	110483
2019-02-20	27.35	27.73	27.16	27.72	109145
2019-02-21	27.71	27.80	27.25	27.41	101633
2019-02-22	27.42	27.44	27.19	27.27	136814
2019-02-25	27.36	27.52	27.11	27.11	98153
2019-02-26	27.04	27.14	26.76	26.79	86373
2019-02-27	26.75	26.99	26.67	26.91	103451
2019-02-28	26.96	27.00	26.81	26.94	135961
2019-03-01	27.00	27.20	26.84	27.19	110761
2019-03-04	27.20	27.48	27.00	27.12	84666
2019-03-05	27.13	27.27	26.80	27.06	139231
2019-03-06	27.05	27.10	26.31	26.35	116043
2019-03-07	26.35	26.53	25.85	25.98	90259
2019-03-08	25.88	26.23	25.88	26.16	96661
2019-03-11	26.25	26.55	26.16	26.50	99561
2019-03-12	26.56	26.58	26.29	26.36	103700
2019-03-13	26.43	26.64	26.35	26.35	118078
2019-03-14	26.35	26.40	26.22	26.25	138602
2019-03-15	26.26	26.74	25.88	26.56	320508
2019-03-18	26.60	27.00	26.53	26.82	88370
2019-03-19	26.91	26.94	26.05	26.06	102894
2019-03-20	26.01	26.16	25.24	25.28	132638
2019-03-21	25.16	25.49	24.88	25.08	128719
2019-03-22	24.95	24.95	23.56	23.67	241105
2019-03-25	23.66	24.05	23.44	23.71	180064
2019-03-26	23.74	24.15	23.74	24.15	262313
2019-03-27	24.13	24.41	23.84	24.28	112119
2019-03-28	24.25	24.54	24.11	24.53	63383
2019-03-29	24.62	24.72	24.18	24.40	159778
2019-04-01	24.53	25.01	24.53	24.86	76814
2019-04-02	24.87	24.95	24.57	24.73	67704
2019-04-03	24.97	25.15	24.69	24.78	107570
2019-04-04	24.79	25.14	24.75	24.96	134578
2019-04-05	24.97	25.20	24.79	25.16	177423
2019-04-08	25.17	25.42	25.08	25.39	92013
2019-04-09	25.24	25.42	25.06	25.07	82739
2019-04-10	25.15	25.63	24.93	25.61	135697
2019-04-11	25.71	25.87	25.61	25.67	97789
2019-04-12	25.87	26.17	25.57	25.88	98219
2019-04-15	25.89	25.92	25.30	25.35	74502
2019-04-16	25.38	25.86	25.38	25.82	99401
2019-04-17	25.68	25.77	25.49	25.74	86427
2019-04-18	25.58	25.74	25.16	25.25	111647
2019-04-22	25.13	25.26	24.56	24.79	101343
2019-04-23	24.78	25.60	24.74	25.51	122216
2019-04-24	25.52	25.80	25.32	25.61	176415
2019-04-25	25.36	25.69	25.17	25.38	101365
2019-04-26	25.55	25.81	25.41	25.81	80524
2019-04-29	25.78	26.30	25.29	26.11	88151
2019-04-30	26.08	26.08	25.63	25.84	187636
2019-05-01	25.94	26.15	25.65	25.84	134596
2019-05-02	25.94	26.25	25.75	25.96	88661
2019-05-03	26.09	26.68	26.06	26.64	126744
2019-05-06	26.31	27.10	26.22	27.00	217017
2019-05-07	26.76	26.88	26.41	26.50	138253
2019-05-08	26.49	26.64	26.22	26.25	161329
2019-05-09	26.07	26.31	25.91	26.12	113452
2019-05-10	25.98	26.24	25.72	26.24	86561
2019-05-13	25.87	25.87	25.17	25.30	105568
2019-05-14	25.43	26.03	25.35	25.97	113914
2019-05-15	25.77	25.77	25.33	25.56	102558
2019-05-16	25.63	25.98	25.63	25.74	94301
2019-05-17	25.61	25.88	25.56	25.63	86592
2019-05-20	25.46	26.08	25.46	25.96	93971
2019-05-21	26.02	26.13	25.95	25.98	97360
2019-05-22	25.89	26.06	25.72	25.97	239344
2019-05-23	25.67	25.67	24.77	25.07	153815
2019-05-24	25.22	25.55	25.22	25.49	83858
2019-05-28	25.50	25.68	25.21	25.39	231157
2019-05-29	25.21	25.55	25.07	25.43	132001
2019-05-30	25.44	25.57	24.68	24.86	91878
2019-05-31	24.54	24.78	24.47	24.71	115818
2019-06-03	24.73	24.98	24.57	24.76	111640
2019-06-04	24.95	25.41	24.88	25.40	157693
2019-06-05	25.35	25.61	24.99	25.04	106749
2019-06-06	24.97	25.25	24.60	24.87	111760
2019-06-07	24.92	25.00	24.70	24.72	109068
2019-06-10	24.83	25.30	24.83	25.01	178221
2019-06-11	25.16	25.32	25.05	25.20	121515
2019-06-12	25.18	25.34	25.06	25.21	78804
2019-06-13	25.28	25.62	25.17	25.32	191952
2019-06-14	25.35	25.86	25.26	25.75	151617
2019-06-17	25.78	26.01	25.70	25.83	178973
2019-06-18	25.79	26.29	25.74	25.96	134308
2019-06-19	26.10	26.32	25.88	25.98	93344
2019-06-20	26.10	26.10	25.62	25.82	107913
2019-06-21	25.72	25.93	25.43	25.51	245847
2019-06-24	25.48	25.80	25.35	25.39	277402
2019-06-25	25.36	25.78	25.06	25.66	177369
2019-06-26	25.75	25.92	25.60	25.63	137074
2019-06-27	25.70	26.10	25.62	26.10	162229
2019-06-28	26.24	26.70	26.24	26.41	1278536
2019-07-01	26.65	26.69	26.31	26.56	123437
2019-07-02	26.57	26.60	26.18	26.41	117840
2019-07-03	26.49	26.62	26.39	26.52	46218
2019-07-05	26.62	26.82	26.39	26.78	80965
2019-07-08	26.66	26.70	26.41	26.45	134971
2019-07-09	25.68	26.40	24.56	26.38	138896
2019-07-10	26.42	26.47	26.14	26.27	87969
2019-07-11	26.36	26.39	26.04	26.31	81336
2019-07-12	26.37	26.68	26.20	26.52	148676
2019-07-15	26.53	26.53	25.83	26.04	140275
2019-07-16	26.04	26.13	25.84	25.99	128893
2019-07-17	25.96	26.04	25.75	25.99	115062
2019-07-18	25.91	26.05	25.73	25.89	133145
2019-07-19	25.76	26.04	25.76	25.92	71902
2019-07-22	25.81	25.90	25.56	25.83	60991
2019-07-23	25.89	26.23	25.84	26.16	109868
2019-07-24	24.83	26.71	24.83	26.63	225742
2019-07-25	26.66	27.21	26.63	26.80	167596
2019-07-26	26.93	27.45	26.40	27.00	151929
2019-07-29	26.92	27.18	26.62	26.72	85717
2019-07-30	26.49	27.05	26.46	27.02	103810
2019-07-31	26.97	27.36	26.97	27.03	180415
2019-08-01	26.91	27.30	26.27	26.29	127877
2019-08-02	26.19	26.25	25.75	26.05	70677
2019-08-05	25.63	25.63	24.88	25.23	101570
2019-08-06	25.30	25.58	24.93	25.35	58779
2019-08-07	24.94	25.16	24.60	25.08	96422
2019-08-08	25.38	25.80	25.22	25.62	92878
2019-08-09	25.61	25.68	25.37	25.49	65496
2019-08-12	25.26	25.47	25.15	25.19	40942
2019-08-13	25.15	25.74	25.15	25.41	62774
2019-08-14	24.88	25.04	24.56	24.77	83686
2019-08-15	24.81	24.94	24.54	24.59	74380
2019-08-16	24.65	25.35	24.65	25.28	74941
2019-08-19	25.60	25.71	25.43	25.47	66112
2019-08-20	25.41	25.57	24.98	25.06	52569
2019-08-21	24.35	24.98	24.28	24.88	133244
2019-08-22	24.95	25.22	24.71	24.71	107160
2019-08-23	24.66	24.85	23.82	23.89	123883
2019-08-26	24.10	24.34	23.86	24.33	85200
2019-08-27	24.44	24.47	23.78	23.81	113384
2019-08-28	23.81	24.50	23.81	24.35	103305
2019-08-29	24.58	24.80	24.49	24.70	80745
2019-08-30	24.81	24.84	24.48	24.50	91629
2019-09-03	24.32	24.43	23.88	24.11	117334
2019-09-04	24.42	24.42	24.04	24.11	109386
2019-09-05	24.28	24.87	24.28	24.41	245903
2019-09-06	24.52	24.52	24.14	24.20	83763
2019-09-09	24.34	25.01	24.34	24.87	249286
2019-09-10	24.88	25.35	24.75	25.13	239126
2019-09-11	25.35	26.00	24.89	25.87	223171
2019-09-12	25.76	26.00	25.53	25.82	323371
2019-09-13	26.10	26.49	26.10	26.42	178421
2019-09-16	26.26	26.54	25.69	26.41	125287
2019-09-17	26.34	26.34	25.91	26.21	97049
2019-09-18	26.19	26.29	25.96	26.16	113983
2019-09-19	26.20	26.59	25.97	25.99	170022
2019-09-20	26.00	26.41	25.66	25.81	545627
2019-09-23	25.79	26.02	25.50	25.93	93397
2019-09-24	25.88	25.96	25.33	25.43	111187
2019-09-25	25.55	25.96	25.41	25.88	95825
2019-09-26	25.78	25.78	25.32	25.33	79427
2019-09-27	25.40	25.80	25.32	25.45	96103
2019-09-30	25.52	25.53	25.28	25.28	89595
2019-10-01	25.32	25.61	24.63	24.75	141211
2019-10-02	24.49	24.73	24.41	24.71	130652
2019-10-03	24.63	24.76	24.37	24.64	75969
2019-10-04	24.63	24.75	24.44	24.74	80948
2019-10-07	24.59	24.94	24.50	24.72	71586
2019-10-08	24.50	24.63	24.29	24.34	57212
2019-10-09	24.46	24.60	24.31	24.41	73001
2019-10-10	24.55	24.74	24.44	24.48	88344
2019-10-11	24.69	25.12	24.69	24.80	412858
2019-10-14	24.58	24.85	24.58	24.80	79053
2019-10-15	24.89	25.17	24.76	24.96	139095
2019-10-16	24.97	25.28	24.82	25.07	122110
2019-10-17	25.03	25.10	24.79	24.95	179992
2019-10-18	24.81	25.16	24.81	25.14	93282
2019-10-21	25.43	25.75	25.29	25.42	90670
2019-10-22	25.28	25.72	24.86	25.42	103587
2019-10-23	25.75	26.22	25.18	26.14	175660
2019-10-24	26.36	26.45	26.01	26.06	108202
2019-10-25	26.21	26.34	26.02	26.06	74634
2019-10-28	26.05	26.38	25.95	26.21	97957
2019-10-29	26.12	26.65	25.92	26.61	82698
2019-10-30	26.60	26.64	26.17	26.52	107674
2019-10-31	26.38	26.39	25.94	26.37	134315
2019-11-01	26.59	26.73	26.39	26.70	87776
2019-11-04	26.75	27.08	26.75	26.97	91821
2019-11-05	26.92	27.35	26.87	27.19	136762
2019-11-06	27.10	27.14	26.86	27.04	79466
2019-11-07	27.28	27.44	27.09	27.16	100899
2019-11-08	27.10	27.26	26.97	27.10	51373
2019-11-11	26.94	27.14	26.94	27.12	48289
2019-11-12	27.13	27.31	27.04	27.18	133462
2019-11-13	27.00	27.00	26.80	26.84	90656
2019-11-14	26.85	26.98	26.72	26.79	73883
2019-11-15	26.93	27.01	26.72	26.74	90307
2019-11-18	26.62	26.63	26.03	26.54	117474
2019-11-19	26.71	26.84	26.45	26.75	146007
2019-11-20	26.54	26.78	26.37	26.55	162191
2019-11-21	26.73	26.74	26.35	26.53	57588
2019-11-22	26.67	26.87	26.19	26.55	40788
2019-11-25	26.56	26.96	26.47	26.86	91690
2019-11-26	26.75	26.96	26.70	26.70	69456
2019-11-27	26.81	26.92	26.50	26.85	53047
2019-11-29	26.73	26.93	26.56	26.60	53493
2019-12-02	26.78	26.85	26.49	26.57	105258
2019-12-03	26.31	26.32	26.07	26.19	70605
2019-12-04	26.26	26.59	26.26	26.49	73750
2019-12-05	26.57	26.69	26.49	26.62	53850
2019-12-06	26.93	27.08	26.82	26.82	83698
2019-12-09	26.69	26.85	26.60	26.68	88807
2019-12-10	26.70	26.83	26.58	26.82	84247
2019-12-11	26.90	26.90	26.59	26.61	121822
2019-12-12	26.72	27.44	26.72	27.38	138730
2019-12-13	27.29	27.51	27.14	27.31	108781
2019-12-16	27.54	27.77	27.42	27.58	78639
2019-12-17	27.67	27.97	27.67	27.94	90967
2019-12-18	28.00	28.00	27.79	27.89	72282
2019-12-19	27.85	27.87	27.63	27.78	103944
2019-12-20	27.80	27.83	27.64	27.77	466419
2019-12-23	27.77	27.80	27.34	27.54	82552
2019-12-24	27.59	27.63	27.49	27.61	34527
2019-12-26	27.64	27.74	27.49	27.67	51011
2019-12-27	27.61	27.66	27.44	27.56	98278
2019-12-30	27.70	27.73	27.45	27.51	94782
2019-12-31	27.43	27.61	27.40	27.50	83303
2020-01-02	27.59	27.59	27.21	27.45	83369
2020-01-03	27.11	27.38	26.98	27.26	94145
2020-01-06	26.93	27.17	26.80	27.10	73573
2020-01-07	27.06	27.19	26.77	26.93	89961
2020-01-08	26.90	27.21	26.90	27.09	133327
2020-01-09	27.54	27.55	27.15	27.22	96516
2020-01-10	27.14	27.28	27.01	27.15	86084
2020-01-13	27.14	27.46	27.08	27.43	82279
2020-01-14	27.43	27.58	27.26	27.39	130019
2020-01-15	27.25	27.38	26.75	27.14	89207
2020-01-16	27.31	27.58	27.31	27.52	87195
2020-01-17	27.76	27.76	27.34	27.37	97992
2020-01-21	27.13	27.38	27.10	27.21	153114
2020-01-22	27.31	27.36	27.13	27.20	98486
2020-01-23	26.88	27.09	26.60	26.98	142232
2020-01-24	26.96	27.00	26.54	26.73	67513
2020-01-27	26.38	26.79	26.00	26.66	120194
2020-01-28	26.87	26.94	26.47	26.52	70515
2020-01-29	26.94	27.13	25.95	25.98	146137
2020-01-30	24.20	26.11	23.82	26.11	118120
2020-01-31	25.99	26.00	25.46	25.50	133523
2020-02-03	25.38	25.53	25.07	25.28	145609
2020-02-04	25.55	25.85	25.55	25.66	103205
2020-02-05	25.94	26.33	25.92	26.26	108116
2020-02-06	26.36	26.54	25.94	25.94	78597
2020-02-07	25.82	26.04	25.77	25.88	83345
2020-02-10	25.76	25.91	25.69	25.88	47055
2020-02-11	25.92	26.23	25.89	25.99	160445
2020-02-12	26.21	26.26	25.86	25.89	77338
2020-02-13	25.81	26.06	25.81	26.06	47419
2020-02-14	26.05	26.10	25.72	25.74	36346
2020-02-18	25.72	25.85	25.51	25.85	128081
2020-02-19	25.87	25.94	25.66	25.70	59441
2020-02-20	25.61	25.87	25.51	25.76	51410
2020-02-21	25.77	25.80	25.44	25.59	52570
2020-02-24	24.95	25.03	24.72	24.81	70174
2020-02-25	24.76	24.86	23.96	24.07	115877
2020-02-26	24.18	24.47	23.90	23.96	57642
2020-02-27	23.52	23.75	22.66	22.71	195378
2020-02-28	22.05	22.49	21.51	22.07	261029
2020-03-02	21.95	23.01	21.85	22.95	194251
2020-03-03	22.70	22.89	21.70	21.85	192182
2020-03-04	22.09	22.09	21.53	21.80	331601
2020-03-05	21.48	21.82	20.90	21.13	159964
2020-03-06	20.19	21.15	20.02	20.85	199793
2020-03-09	19.61	20.15	17.72	18.07	277430
2020-03-10	18.71	19.23	17.82	19.18	187975
2020-03-11	18.77	19.00	17.87	18.09	201144
2020-03-12	17.27	17.27	14.46	15.94	436834
2020-03-13	16.96	17.76	16.49	17.73	246479
2020-03-16	15.90	17.10	15.89	15.89	249726
2020-03-17	16.06	17.65	15.50	17.47	289942
2020-03-18	16.51	16.82	13.90	14.27	305911
2020-03-19	14.11	15.79	11.00	15.40	336248
2020-03-20	15.42	15.95	13.76	14.17	310887
2020-03-23	14.23	14.54	13.10	14.38	212232
2020-03-24	15.25	16.28	14.74	15.60	199026
2020-03-25	15.69	15.75	14.75	15.19	176445
2020-03-26	15.30	16.80	15.24	16.74	210292
2020-03-27	15.70	17.03	15.26	16.39	172808
2020-03-30	16.58	16.71	15.86	16.65	191655
2020-03-31	16.53	17.14	16.33	17.11	262583
2020-04-01	16.36	16.70	15.82	15.96	230801
2020-04-02	15.78	16.60	15.44	16.00	223179
2020-04-03	15.76	16.20	14.97	15.36	115782
2020-04-06	16.14	16.52	15.49	16.46	232931
2020-04-07	17.04	17.91	15.95	16.36	286812
2020-04-08	16.63	16.83	16.31	16.65	233607
2020-04-09	19.62	21.16	18.15	19.20	309559
2020-04-13	19.10	19.50	17.80	18.13	224163
2020-04-14	18.76	19.05	17.05	17.52	179661
2020-04-15	16.71	16.77	16.16	16.25	163815
2020-04-16	16.23	16.38	15.42	15.72	229585
2020-04-17	16.46	16.88	16.14	16.64	292336
2020-04-20	16.19	16.95	16.14	16.48	101427
2020-04-21	15.81	16.47	15.80	16.16	141338
2020-04-22	16.55	16.66	16.14	16.23	165912
2020-04-23	16.15	16.58	15.95	16.18	168381
2020-04-24	16.20	16.64	16.05	16.44	88088
2020-04-27	16.66	17.53	16.48	17.35	223397
2020-04-28	18.07	18.23	17.19	17.74	120904
2020-04-29	18.74	19.70	17.90	19.20	360932
2020-04-30	18.62	19.00	18.28	18.42	222456
2020-05-01	17.89	18.92	17.37	17.75	292880
2020-05-04	17.52	17.52	17.00	17.45	212134
2020-05-05	17.87	18.53	16.77	16.86	170228
2020-05-06	16.84	17.25	16.22	16.25	120647
2020-05-07	16.54	16.87	16.22	16.30	204898
2020-05-08	16.80	17.18	16.55	16.95	289406
2020-05-11	16.62	17.28	16.06	16.15	204483
2020-05-12	16.21	16.54	15.23	15.27	130542
2020-05-13	15.04	15.23	14.57	15.03	207193
2020-05-14	14.55	15.20	14.25	15.09	196116
2020-05-15	15.01	15.38	14.79	15.26	285556
2020-05-18	16.11	16.65	15.81	16.54	287585
2020-05-19	16.28	16.36	15.45	15.45	289699
2020-05-20	15.73	16.78	15.73	16.70	278762
2020-05-21	16.54	17.03	16.46	16.71	275360
2020-05-22	16.83	16.83	16.27	16.59	99804
2020-05-26	17.40	17.87	17.29	17.64	166263
2020-05-27	18.35	19.13	18.04	19.01	177618
2020-05-28	19.39	19.39	18.34	18.46	241399
2020-05-29	17.96	18.16	17.62	17.91	210935
2020-06-01	17.82	18.05	17.35	17.36	183755
2020-06-02	17.45	17.84	16.94	17.56	156328
2020-06-03	18.09	18.88	18.00	18.65	182532
2020-06-04	18.46	18.97	18.25	18.97	239669
2020-06-05	19.50	20.68	19.36	20.21	176936
2020-06-08	20.69	20.85	20.25	20.79	111830
2020-06-09	20.21	20.64	19.72	20.19	143122
2020-06-10	20.01	20.01	18.72	18.78	113192
2020-06-11	17.68	17.87	16.99	17.09	241071
2020-06-12	17.96	17.99	16.95	17.50	142542
2020-06-15	16.68	17.79	16.68	17.69	143452
2020-06-16	18.53	18.80	17.92	18.50	170781
2020-06-17	18.35	18.55	17.75	17.79	225428
2020-06-18	17.30	18.10	17.29	17.80	103274
2020-06-19	17.95	18.48	17.34	18.26	790386
2020-06-22	17.95	18.28	17.68	18.24	165088
2020-06-23	18.60	18.68	17.97	18.08	176977
2020-06-24	17.86	18.15	17.11	17.31	223217
2020-06-25	17.21	18.09	17.07	17.83	176152
2020-06-26	17.48	17.70	16.83	17.26	543774
2020-06-29	17.60	18.31	17.47	18.25	170945
2020-06-30	18.14	18.74	18.11	18.65	163903
2020-07-01	18.62	19.15	17.90	17.97	248531
2020-07-02	18.52	18.73	17.63	17.73	156816
2020-07-06	18.23	18.35	17.62	17.85	99517
2020-07-07	17.80	17.80	17.08	17.17	110209
2020-07-08	17.09	17.34	16.68	17.06	158051
2020-07-09	16.99	16.99	16.18	16.27	131430
2020-07-10	16.32	17.06	16.32	17.06	122800
2020-07-13	17.32	17.75	16.87	17.45	142087
2020-07-14	17.37	17.54	16.79	17.11	110684
2020-07-15	17.65	18.12	17.55	18.00	161744
2020-07-16	17.88	18.28	17.69	17.89	120146
2020-07-17	17.76	18.07	17.43	17.50	98282
2020-07-20	17.31	17.51	17.04	17.14	133691
2020-07-21	17.32	18.00	17.32	17.98	175965
2020-07-22	17.77	17.81	17.33	17.49	126794
2020-07-23	17.09	17.84	17.06	17.77	187294
2020-07-24	17.84	18.04	17.43	17.49	109052
2020-07-27	17.40	17.70	16.87	16.93	75149
2020-07-28	16.78	17.19	16.77	16.82	100372
2020-07-29	17.19	17.87	16.83	17.84	180912
2020-07-30	17.38	17.60	17.09	17.51	153551
2020-07-31	17.42	17.42	16.69	17.10	193540
2020-08-03	17.21	17.41	16.95	17.23	144857
2020-08-04	17.27	17.27	16.87	17.14	125367
2020-08-05	17.29	17.59	17.13	17.50	204390
2020-08-06	17.50	17.59	17.27	17.48	87762
2020-08-07	17.30	18.22	17.26	18.18	179474
2020-08-10	18.31	18.88	18.25	18.51	229237
2020-08-11	18.89	19.31	18.61	18.75	181229
2020-08-12	19.17	19.26	18.42	18.68	191328
2020-08-13	18.49	18.59	18.10	18.24	103627
2020-08-14	18.09	18.92	18.07	18.59	218100
2020-08-17	18.60	18.69	18.19	18.49	120170
2020-08-18	18.45	18.45	17.76	17.82	96624
2020-08-19	17.79	18.17	17.78	17.84	63920
2020-08-20	17.53	17.70	17.17	17.62	81071
2020-08-21	17.59	17.64	17.28	17.40	143245
2020-08-24	17.50	18.05	17.40	18.01	86338
2020-08-25	18.22	18.40	17.81	18.07	72402
2020-08-26	17.99	18.18	17.54	17.63	105959
2020-08-27	17.63	18.11	17.56	18.03	91973
2020-08-28	18.27	18.27	17.81	18.04	104345
2020-08-31	17.78	18.11	17.78	17.82	198415
2020-09-01	17.62	17.91	17.61	17.73	89308
2020-09-02	17.63	17.90	17.58	17.83	99225
2020-09-03	17.91	18.44	17.75	17.84	178966
2020-09-04	18.28	18.40	17.91	18.12	144839
2020-09-08	18.03	18.03	17.46	17.70	221418
2020-09-09	17.80	17.94	17.34	17.43	133253
2020-09-10	17.48	17.54	17.01	17.08	101742
2020-09-11	17.08	17.08	16.73	16.85	108382
2020-09-14	16.92	17.35	16.76	17.23	116341
2020-09-15	17.30	17.33	16.92	17.01	100996
2020-09-16	17.02	17.33	16.76	17.12	110053
2020-09-17	16.80	17.12	16.80	16.97	95121
2020-09-18	17.19	17.19	16.79	16.93	512606
2020-09-21	16.51	16.97	15.97	16.13	355240
2020-09-22	16.18	16.44	15.61	15.74	148671
2020-09-23	15.75	16.15	15.29	15.31	190743
2020-09-24	15.41	15.92	15.29	15.59	140165
2020-09-25	15.07	15.73	15.07	15.69	155202
2020-09-28	16.05	16.43	15.97	16.17	178984
2020-09-29	16.08	16.12	15.60	16.08	124462
2020-09-30	16.07	16.27	15.80	15.89	224783
2020-10-01	15.89	16.24	15.73	16.23	158052
2020-10-02	16.00	16.55	15.95	16.47	166557
2020-10-05	16.72	16.97	16.52	16.91	136412
2020-10-06	17.10	17.62	16.93	16.96	124661
2020-10-07	17.17	17.44	17.06	17.26	198700
2020-10-08	17.42	17.60	17.17	17.50	119594
2020-10-09	17.72	17.72	17.26	17.34	119579
2020-10-12	17.31	17.78	17.19	17.70	130078
2020-10-13	17.50	17.50	17.15	17.19	109018
2020-10-14	17.12	17.34	16.70	16.73	105218
2020-10-15	16.73	17.43	16.62	17.41	131306
2020-10-16	17.34	17.60	17.12	17.49	136739
2020-10-19	17.65	17.82	17.47	17.56	113804
2020-10-20	17.79	18.17	17.76	17.91	140080
2020-10-21	17.92	18.21	17.82	18.10	98830
2020-10-22	17.96	18.61	17.74	18.58	199194
2020-10-23	18.68	18.94	17.99	18.70	147834
2020-10-26	18.35	18.53	18.20	18.50	135564
2020-10-27	18.54	18.54	17.54	17.77	99176
2020-10-28	18.75	18.75	17.36	17.52	167436
2020-10-29	17.38	17.79	17.22	17.69	143184
2020-10-30	17.62	18.21	17.32	17.99	235234
2020-11-02	18.30	18.34	17.89	17.98	187989
2020-11-03	18.41	18.93	18.41	18.86	288225
2020-11-04	18.36	18.36	17.11	17.25	120518
2020-11-05	17.22	18.12	17.22	17.92	121148
2020-11-06	18.08	18.10	17.63	17.70	184474
2020-11-09	19.16	20.85	18.91	20.38	226574
2020-11-10	20.57	21.23	20.28	20.86	206641
2020-11-11	20.96	20.96	19.92	20.33	131453
2020-11-12	19.91	19.95	19.36	19.66	123592
2020-11-13	19.99	20.22	19.72	20.05	117157
2020-11-16	20.68	21.34	20.45	21.12	190889
2020-11-17	20.65	21.14	20.44	21.04	207066
2020-11-18	21.15	21.35	20.59	20.61	144538
2020-11-19	20.45	20.71	20.21	20.62	101035
2020-11-20	20.23	20.59	20.09	20.52	100220
2020-11-23	20.70	21.12	20.67	20.86	143971
2020-11-24	21.16	22.16	21.01	21.94	264715
2020-11-25	21.61	21.81	21.09	21.30	113925
2020-11-27	21.16	21.32	20.70	21.01	60200
2020-11-30	20.74	20.78	19.91	20.01	230598
2020-12-01	20.23	20.92	20.23	20.66	176630
2020-12-02	20.57	20.92	20.50	20.83	88815
2020-12-03	20.79	20.93	20.51	20.75	88992
2020-12-04	21.43	21.51	20.66	21.51	107007
2020-12-07	20.97	21.73	20.96	21.43	101831
2020-12-08	21.14	21.50	21.14	21.33	131109
2020-12-09	21.58	21.82	21.30	21.51	144621
2020-12-10	21.17	21.51	21.06	21.31	213297
2020-12-11	21.05	21.43	21.01	21.19	206428
2020-12-14	21.32	21.47	20.95	21.23	321226
2020-12-15	21.36	21.78	21.18	21.74	198725
2020-12-16	21.75	21.86	21.58	21.65	171537
2020-12-17	21.67	21.71	21.29	21.64	128261
2020-12-18	21.66	21.98	21.36	21.65	959491
2020-12-21	21.49	21.61	20.80	20.91	182715
2020-12-22	20.90	21.06	20.70	20.80	163522
2020-12-23	20.88	21.40	20.88	21.39	162175
2020-12-24	21.40	21.47	21.09	21.42	76791
2020-12-28	21.54	21.83	21.39	21.58	133240
2020-12-29	21.60	21.60	21.02	21.17	141024
2020-12-30	21.20	21.48	21.04	21.36	101334
2020-12-31	21.33	21.64	21.18	21.55	103410
2021-01-04	21.74	21.80	21.05	21.30	171947
2021-01-05	21.21	21.72	21.09	21.50	129451
2021-01-06	21.97	23.69	21.84	23.23	269881
2021-01-07	23.63	23.63	22.87	23.29	153780
2021-01-08	23.36	23.54	22.56	23.01	163010
2021-01-11	22.69	23.25	22.69	23.25	117690
2021-01-12	23.33	23.76	23.14	23.43	234426
2021-01-13	23.25	23.44	22.95	23.21	113669
2021-01-14	23.56	23.80	22.67	23.64	143977
2021-01-15	23.32	23.68	22.99	23.54	138174
2021-01-19	23.69	23.88	23.34	23.58	204025
2021-01-20	23.57	23.84	23.28	23.57	137979
2021-01-21	23.25	23.25	22.69	22.81	216959
2021-01-22	22.68	23.30	22.50	23.25	150625
2021-01-25	22.74	23.13	22.37	22.86	239039
2021-01-26	23.11	23.11	22.47	22.50	121353
2021-01-27	22.50	22.68	20.73	21.17	244435
2021-01-28	21.36	21.63	20.85	21.45	376967
2021-01-29	21.54	21.86	20.67	20.67	264316
2021-02-01	20.91	21.30	20.58	21.12	158326
2021-02-02	21.25	21.60	21.11	21.52	295100
2021-02-03	21.62	21.65	21.06	21.43	240966
2021-02-04	21.58	22.25	21.58	22.03	160833
2021-02-05	22.11	22.31	21.75	21.91	137971
2021-02-08	22.20	22.39	21.97	22.37	107247
2021-02-09	22.12	22.58	22.12	22.58	109619
2021-02-10	22.72	22.79	22.45	22.55	103166
2021-02-11	22.64	22.64	22.03	22.26	99222
2021-02-12	22.08	22.49	21.92	22.40	128382
2021-02-16	22.69	22.76	22.40	22.48	107638
2021-02-17	22.31	22.60	22.30	22.40	90170
2021-02-18	22.33	22.43	22.22	22.22	96391
2021-02-19	22.22	22.72	22.10	22.59	128602
2021-02-22	22.48	23.19	22.48	23.13	130435
2021-02-23	23.03	23.75	23.03	23.20	136158
2021-02-24	23.41	23.86	23.23	23.77	127065
2021-02-25	23.99	24.00	23.30	23.50	159034
2021-02-26	23.32	23.44	22.82	22.89	149884
2021-03-01	23.27	23.73	23.25	23.69	131908
2021-03-02	23.57	23.69	23.26	23.38	154057
2021-03-03	23.55	24.75	23.55	24.19	170909
2021-03-04	24.31	24.86	23.90	24.07	153926
2021-03-05	24.61	24.68	24.02	24.58	318429
2021-03-08	24.89	25.87	24.61	25.74	204222
2021-03-09	25.62	25.73	24.49	25.28	141341
2021-03-10	25.41	25.88	25.32	25.79	128169
2021-03-11	25.73	25.92	25.38	25.91	125493
2021-03-12	26.00	26.74	26.00	26.44	113922
2021-03-15	26.59	26.64	25.58	25.99	143056
2021-03-16	25.79	25.79	25.25	25.58	105270
2021-03-17	25.95	26.14	25.54	25.89	123142
2021-03-18	26.17	26.88	25.95	26.09	115689
2021-03-19	25.91	26.51	25.37	26.46	883396
2021-03-22	26.09	26.09	25.03	25.42	156492
2021-03-23	25.11	25.33	24.34	24.45	150305
2021-03-24	24.80	25.61	24.50	24.54	150141
2021-03-25	24.78	25.63	24.33	25.41	183096
2021-03-26	25.75	26.09	25.38	26.02	141953
2021-03-29	25.66	26.03	25.13	25.52	205047
2021-03-30	25.88	26.13	25.22	25.85	145483
2021-03-31	25.90	26.17	25.37	25.65	215675
2021-04-01	25.45	25.82	25.25	25.80	154592
2021-04-05	26.17	26.23	25.62	25.94	146262
2021-04-06	25.89	26.02	25.51	25.82	156296
2021-04-07	25.77	25.97	25.38	25.56	169649
2021-04-08	25.61	25.85	25.08	25.65	305540
2021-04-09	25.70	25.91	25.40	25.68	167260
2021-04-12	25.65	25.92	25.45	25.76	119680
2021-04-13	25.59	25.59	25.12	25.12	95770
2021-04-14	25.12	25.75	25.12	25.58	68846
2021-04-15	25.60	25.60	24.84	25.43	74511
2021-04-16	25.66	25.68	25.27	25.47	94265
2021-04-19	25.47	25.66	25.10	25.44	140648
2021-04-20	25.16	25.36	24.57	24.69	122251
2021-04-21	24.53	25.25	24.51	25.21	136672
2021-04-22	24.92	24.99	24.14	24.48	160989
2021-04-23	24.61	25.54	24.60	25.36	184827
2021-04-26	25.40	25.86	25.17	25.26	110672
2021-04-27	25.26	25.26	24.82	25.10	74854
2021-04-28	25.18	25.38	24.85	24.92	94257
2021-04-29	25.28	25.43	24.81	24.93	130372
2021-04-30	24.87	25.14	24.70	24.98	190291
2021-05-03	25.20	25.48	24.98	25.27	164414
2021-05-04	25.35	25.40	25.00	25.32	79978
2021-05-05	25.42	25.42	25.07	25.23	85134
2021-05-06	24.94	25.85	24.94	25.82	217793
2021-05-07	25.35	25.92	25.02	25.80	128949
2021-05-10	25.80	26.20	25.23	25.30	231806
2021-05-11	25.19	25.45	24.99	25.14	188160
2021-05-12	25.27	25.45	24.43	24.48	127753
2021-05-13	24.40	25.36	24.40	25.28	146189
2021-05-14	25.39	25.53	25.12	25.47	92121
2021-05-17	25.47	25.47	25.08	25.43	64072
2021-05-18	25.40	25.64	25.20	25.36	159962
2021-05-19	25.18	25.26	24.78	25.26	190409
2021-05-20	25.44	25.44	24.84	25.24	131701
2021-05-21	25.50	25.87	25.39	25.71	127228
2021-05-24	25.82	26.33	25.62	26.06	218637
2021-05-25	26.15	26.44	25.89	25.90	381436
2021-05-26	25.95	26.31	25.91	26.26	188085
2021-05-27	26.50	26.92	26.28	26.61	187221
2021-05-28	26.77	26.87	26.35	26.79	136981
2021-06-01	26.94	27.41	26.35	27.29	167595
2021-06-02	27.43	27.43	26.96	27.03	261396
2021-06-03	27.61	27.61	26.90	27.27	205793
2021-06-04	27.01	27.41	27.00	27.18	137786
2021-06-07	27.30	27.30	26.81	26.93	212904
2021-06-08	26.76	27.05	26.54	26.91	123335
2021-06-09	26.72	26.78	26.51	26.57	126605
2021-06-10	26.86	26.86	26.41	26.44	123399
2021-06-11	26.54	26.66	26.37	26.48	83854
2021-06-14	26.55	26.68	25.91	26.11	95067
2021-06-15	26.28	26.52	25.97	26.42	111060
2021-06-16	26.24	26.79	25.99	26.56	121898
2021-06-17	26.73	26.73	25.56	25.80	167737
2021-06-18	25.29	25.56	24.66	24.71	436165
2021-06-21	25.21	25.77	24.56	25.61	195476
2021-06-22	25.59	25.68	25.11	25.57	157497
2021-06-23	25.63	25.80	25.31	25.37	181479
2021-06-24	25.54	25.85	25.29	25.84	231839
2021-06-25	25.63	26.03	25.16	25.38	646840
2021-06-28	25.21	25.26	24.90	25.19	178990
2021-06-29	25.26	25.54	24.86	24.89	128613
2021-06-30	24.91	24.98	24.65	24.66	198425
2021-07-01	24.89	25.13	24.76	25.02	185215
2021-07-02	25.10	25.15	24.66	24.71	107605
2021-07-06	24.62	24.71	23.79	24.00	124145
2021-07-07	23.86	24.62	23.73	23.87	143794
2021-07-08	23.40	23.97	23.22	23.38	301062
2021-07-09	23.86	24.37	23.86	24.33	117510
2021-07-12	23.90	24.52	23.90	24.45	109231
2021-07-13	27.38	27.38	23.90	23.94	139811
2021-07-14	23.90	24.55	23.84	24.00	160881
2021-07-15	23.72	24.42	23.69	24.30	126005
2021-07-16	24.52	24.52	23.68	23.71	115691
2021-07-19	23.15	23.53	22.70	22.87	170333
2021-07-20	22.72	23.89	21.00	23.28	205430
2021-07-21	23.64	24.06	23.48	23.57	185866
2021-07-22	23.13	23.31	22.55	22.58	148909
2021-07-23	22.85	23.41	22.53	22.81	104305
2021-07-26	22.84	23.31	22.84	23.00	94457
2021-07-27	22.73	23.33	22.64	22.99	92347
2021-07-28	23.37	23.56	23.01	23.41	187912
2021-07-29	23.53	23.80	23.30	23.70	126689
2021-07-30	23.59	23.98	23.47	23.60	258993
2021-08-02	23.55	24.09	22.95	22.95	204011
2021-08-03	22.96	23.44	22.66	23.24	156554
2021-08-04	22.89	23.31	22.79	23.31	187705
2021-08-05	23.50	23.76	23.44	23.51	154361
2021-08-06	23.93	24.29	23.75	24.09	288793
2021-08-09	23.93	24.13	23.68	23.81	106349
2021-08-10	23.49	24.17	23.49	24.00	140753
2021-08-11	24.05	24.10	23.87	24.00	228324
2021-08-12	24.00	24.08	23.68	24.00	109977
2021-08-13	23.98	23.98	23.66	23.69	108250
2021-08-16	23.54	23.70	23.27	23.58	156579
2021-08-17	23.17	23.62	23.15	23.32	151510
2021-08-18	23.27	23.54	23.16	23.18	133205
2021-08-19	22.91	23.21	22.83	23.16	213628
2021-08-20	23.06	23.65	23.06	23.58	219694
2021-08-23	23.63	23.76	23.34	23.63	124922
2021-08-24	23.63	23.82	23.55	23.68	195610
2021-08-25	23.76	24.05	23.66	23.75	136865
2021-08-26	23.84	23.87	23.47	23.49	123515
2021-08-27	23.59	24.55	23.59	24.51	187279
2021-08-30	24.52	24.52	23.57	23.62	119113
2021-08-31	23.54	23.95	23.54	23.70	156435
2021-09-01	23.82	23.91	23.44	23.86	143709
2021-09-02	23.82	24.20	23.73	24.12	161798
2021-09-03	24.15	24.31	24.00	24.02	137669
2021-09-07	24.12	24.29	23.59	23.63	131035
2021-09-08	23.56	23.74	23.35	23.41	134904
2021-09-09	23.32	23.68	23.24	23.26	115373
2021-09-10	23.36	23.97	22.92	22.94	114025
2021-09-13	23.14	23.31	22.83	23.05	118489
2021-09-14	23.14	23.44	22.58	22.68	102900
2021-09-15	22.65	23.06	22.64	22.72	201159
2021-09-16	22.84	22.85	22.43	22.52	78345
2021-09-17	22.59	23.06	22.55	22.96	534848
2021-09-20	22.43	22.69	22.13	22.46	156586
2021-09-21	22.57	22.57	22.21	22.29	92782
2021-09-22	22.37	23.27	22.33	23.01	198825
2021-09-23	22.83	24.00	22.83	23.83	190476
2021-09-24	23.85	24.25	23.67	24.16	118909
2021-09-27	24.33	25.40	24.33	25.19	224511
2021-09-28	25.30	25.46	24.50	24.69	180173
2021-09-29	24.78	24.99	24.44	24.94	112552
2021-09-30	25.07	25.24	24.59	24.63	149673
2021-10-01	24.82	25.63	24.72	25.38	198042
2021-10-04	25.41	25.63	25.25	25.52	190430
2021-10-05	25.65	25.88	25.30	25.70	126013
2021-10-06	25.50	25.66	25.03	25.59	183929
2021-10-07	25.87	26.01	25.29	25.77	133510
2021-10-08	25.65	25.97	25.39	25.84	96750
2021-10-11	26.08	26.13	25.51	25.53	113943
2021-10-12	25.46	25.60	25.32	25.40	94263
2021-10-13	25.36	25.43	24.78	25.06	167202
2021-10-14	25.35	25.37	25.15	25.29	129464
2021-10-15	25.70	25.91	25.25	25.61	235342
2021-10-18	25.65	26.04	25.56	25.91	237019
2021-10-19	26.00	26.04	25.80	25.95	161222
2021-10-20	25.91	26.35	25.68	26.30	204538
2021-10-21	26.00	26.18	25.92	26.10	114722
2021-10-22	26.10	26.31	26.08	26.19	100585
2021-10-25	26.10	26.55	26.00	26.33	154428
2021-10-26	26.13	26.37	25.93	25.97	124309
2021-10-27	25.65	28.01	24.87	24.89	160848
2021-10-28	25.01	25.42	24.80	25.23	122835
2021-10-29	25.35	25.65	25.26	25.49	175429
2021-11-01	25.62	26.37	25.62	26.28	154688
2021-11-02	26.08	26.39	26.04	26.18	152362
2021-11-03	26.03	27.46	26.03	27.27	200875
2021-11-04	27.06	27.43	26.35	26.77	145400
2021-11-05	27.12	27.73	26.87	27.12	235845
2021-11-08	26.97	27.42	26.92	27.05	114785
2021-11-09	26.78	27.07	26.68	26.90	108033
2021-11-10	26.94	27.26	26.94	27.21	167846
2021-11-11	27.33	27.71	27.14	27.68	137200
2021-11-12	27.71	27.74	27.14	27.55	142967
2021-11-15	27.64	27.92	27.23	27.39	176603
2021-11-16	27.39	27.63	27.20	27.53	210246
2021-11-17	27.41	27.59	26.93	27.52	314669
2021-11-18	27.53	27.62	27.39	27.58	187762
2021-11-19	27.29	27.71	27.29	27.55	234904
2021-11-22	27.80	28.47	27.80	28.01	286746
2021-11-23	28.21	28.49	28.21	28.40	185580
2021-11-24	28.60	28.60	28.10	28.19	164940
2021-11-26	27.17	27.17	26.10	26.62	181517
2021-11-29	26.99	26.99	26.14	26.19	204330
2021-11-30	26.06	26.06	25.39	25.70	231182
2021-12-01	26.67	26.67	25.68	25.68	269448
2021-12-02	25.95	26.84	25.77	26.71	151402
2021-12-03	26.77	26.77	25.83	26.11	116848
2021-12-06	26.76	27.08	26.32	26.74	135335
2021-12-07	26.97	27.03	26.28	26.42	124503
2021-12-08	26.55	26.55	26.15	26.31	104688
2021-12-09	26.06	26.56	25.93	26.50	223720
2021-12-10	26.73	26.73	26.21	26.57	125802
2021-12-13	26.38	26.66	25.73	26.12	133124
2021-12-14	26.20	26.82	26.09	26.28	277271
2021-12-15	26.51	26.87	26.23	26.61	134763
2021-12-16	26.99	27.36	26.68	26.78	136808
2021-12-17	26.63	27.43	25.94	26.79	488203
2021-12-20	26.28	26.43	25.36	25.91	136464
2021-12-21	26.17	26.62	26.13	26.48	121816
2021-12-22	26.40	26.80	26.38	26.80	72708
2021-12-23	26.98	27.24	26.70	26.99	65873
2021-12-27	27.10	27.24	25.93	27.23	99184
2021-12-28	27.24	27.41	26.79	27.18	79402
2021-12-29	27.21	27.34	27.13	27.20	87847
2021-12-30	27.42	27.44	27.03	27.03	76688
2021-12-31	27.02	27.28	27.00	27.12	54163
2022-01-03	27.47	27.92	27.17	27.63	143425
2022-01-04	27.93	28.60	27.69	28.17	172978
2022-01-05	28.19	28.68	27.97	28.20	192770
2022-01-06	28.39	29.31	28.13	29.30	135167
2022-01-07	29.30	29.52	28.47	29.42	248530
2022-01-10	29.39	29.46	28.84	29.29	194383
2022-01-11	29.23	29.23	28.70	29.00	150948
2022-01-12	29.17	29.21	28.55	28.92	181408
2022-01-13	29.07	29.54	28.96	29.47	109387
2022-01-14	29.18	29.70	28.93	29.54	145457
2022-01-18	29.55	29.73	29.26	29.60	202347
2022-01-19	29.68	29.68	28.87	28.92	143379
2022-01-20	28.64	28.83	27.51	27.54	154501
2022-01-21	27.28	28.17	26.77	27.53	173262
2022-01-24	27.15	28.12	27.12	27.99	292326
2022-01-25	27.66	28.33	27.15	27.62	543806
2022-01-26	28.55	28.98	27.10	27.65	460482
2022-01-27	27.79	28.54	27.27	27.60	234212
2022-01-28	27.66	27.98	26.60	27.30	164237
2022-01-31	28.08	28.08	27.28	27.88	257103
2022-02-01	27.50	28.23	27.30	28.13	283991
2022-02-02	28.12	28.28	27.60	27.78	169538
2022-02-03	27.78	28.20	27.61	27.67	149930
2022-02-04	27.83	28.16	27.49	27.99	102808
2022-02-07	27.98	28.15	27.78	28.07	100528
2022-02-08	28.03	28.83	28.03	28.78	156997
2022-02-09	28.84	28.84	27.89	28.00	150489
2022-02-10	27.95	28.42	27.62	27.82	122636
2022-02-11	27.69	28.22	27.64	27.85	143401
2022-02-14	27.89	28.00	27.41	27.72	208326
2022-02-15	27.91	28.25	27.83	28.03	108381
2022-02-16	27.85	28.14	27.74	27.99	98756
2022-02-17	27.75	27.81	27.26	27.36	78210
2022-02-18	27.31	27.73	27.31	27.63	94738
2022-02-22	27.65	27.84	27.36	27.49	121379
2022-02-23	27.59	27.86	26.95	27.08	121516
2022-02-24	26.54	27.03	25.77	26.80	203295
2022-02-25	26.95	27.73	26.81	27.68	130326
2022-02-28	27.25	27.61	27.08	27.45	133768
2022-03-01	27.33	27.55	25.88	26.16	176343
2022-03-02	26.37	27.54	26.37	27.24	111591
2022-03-03	27.42	27.53	27.13	27.48	108775
2022-03-04	27.06	27.16	26.50	26.83	137993
2022-03-07	26.73	26.89	25.97	26.02	171178
2022-03-08	26.20	26.83	26.08	26.23	125408
2022-03-09	26.91	27.10	26.30	26.53	165873
2022-03-10	26.22	26.80	26.14	26.75	92868
2022-03-11	27.02	27.33	26.89	26.90	94489
2022-03-14	27.35	27.69	27.09	27.33	87387
2022-03-15	27.43	27.64	26.91	27.10	102272
2022-03-16	27.40	27.64	26.76	27.63	106221
2022-03-17	27.38	27.38	26.85	27.20	98558
2022-03-18	27.18	27.18	26.40	26.70	539567
2022-03-21	26.80	27.18	26.53	26.73	111961
2022-03-22	26.99	27.27	26.75	26.91	98807
2022-03-23	26.65	26.65	25.75	25.79	122137
2022-03-24	26.04	26.14	25.64	25.94	80748
2022-03-25	26.03	26.51	25.95	26.40	94353
2022-03-28	26.30	26.46	25.93	26.44	154135
2022-03-29	26.70	26.94	26.33	26.64	106107
2022-03-30	26.43	26.64	25.61	25.72	171617
2022-03-31	25.90	26.16	25.23	25.34	175120
2022-04-01	25.68	25.77	25.18	25.41	179627
2022-04-04	25.46	25.63	24.90	25.26	102270
2022-04-05	25.41	25.61	25.14	25.27	132771
2022-04-06	25.31	25.51	24.83	24.85	114965
2022-04-07	24.85	24.85	24.31	24.53	273104
2022-04-08	24.53	24.78	24.31	24.36	107362
2022-04-11	24.40	24.91	24.18	24.33	142747
2022-04-12	24.30	24.88	24.00	24.04	107040
2022-04-13	23.93	24.30	23.90	24.26	160524
2022-04-14	24.35	25.41	23.91	24.10	125100
2022-04-18	24.13	24.49	24.06	24.15	147576
2022-04-19	24.37	24.90	24.22	24.86	129478
2022-04-20	24.97	25.51	24.97	25.19	162172
2022-04-21	25.05	25.25	24.25	24.30	210231
2022-04-22	24.33	24.89	23.82	23.82	240455
2022-04-25	23.82	23.96	23.16	23.75	528924
2022-04-26	23.35	23.80	22.71	22.79	329087
2022-04-27	23.71	25.17	22.17	22.68	332368
2022-04-28	22.84	23.53	22.68	23.28	234753
2022-04-29	23.29	23.41	22.34	22.47	184741
2022-05-02	22.51	23.01	22.30	22.64	438324
2022-05-03	22.76	23.13	22.51	23.00	162581
2022-05-04	23.00	23.52	22.84	23.47	171162
2022-05-05	23.65	23.65	22.74	23.01	275108
2022-05-06	22.84	23.20	22.23	22.59	223228
2022-05-09	22.41	22.88	22.13	22.62	203217
2022-05-10	22.72	23.03	22.14	22.51	156291
2022-05-11	22.50	22.80	22.34	22.38	157008
2022-05-12	22.37	22.40	21.83	22.22	194942
2022-05-13	22.30	22.45	22.00	22.07	187788
2022-05-16	21.97	22.24	21.70	21.98	115728
2022-05-17	22.32	22.62	22.26	22.58	161046
2022-05-18	22.28	22.48	21.91	22.00	147009
2022-05-19	21.90	22.15	21.78	21.82	209808
2022-05-20	22.03	22.04	21.66	22.00	114454
2022-05-23	22.36	22.77	22.17	22.64	165984
2022-05-24	22.60	22.66	22.06	22.60	134343
2022-05-25	22.45	22.94	22.45	22.80	151163
2022-05-26	23.01	23.20	22.62	23.04	126317
2022-05-27	23.22	23.38	23.09	23.37	83820
2022-05-31	23.02	23.51	23.02	23.45	157081
2022-06-01	23.27	23.64	23.11	23.38	178236
2022-06-02	23.30	23.71	23.12	23.70	72931
2022-06-03	23.53	23.70	23.32	23.53	97690
2022-06-06	23.61	23.81	23.54	23.68	126196
2022-06-07	23.54	23.73	23.46	23.72	131817
2022-06-08	23.61	23.61	23.02	23.18	111770
2022-06-09	23.06	23.54	22.76	22.83	184125
2022-06-10	22.45	22.59	22.17	22.30	144384
2022-06-13	21.86	22.54	21.86	22.10	286465
2022-06-14	22.10	22.63	22.05	22.45	209830
2022-06-15	22.53	22.72	22.29	22.51	319414
2022-06-16	22.20	22.30	21.87	22.17	187679
2022-06-17	22.38	22.73	22.38	22.64	351875
2022-06-21	22.77	23.10	22.66	22.89	388113
2022-06-22	22.67	23.10	22.54	23.03	383588
2022-06-23	22.94	23.26	22.45	22.64	175084
2022-06-24	22.64	23.51	22.64	23.12	572270
2022-06-27	23.22	23.39	22.96	23.02	188040
2022-06-28	23.13	23.45	23.12	23.19	168370
2022-06-29	23.16	23.21	22.78	22.84	182012
2022-06-30	22.52	23.00	22.40	22.85	131306
2022-07-01	22.64	23.45	22.60	23.37	173957
2022-07-05	22.97	23.37	22.63	23.34	113980
2022-07-06	23.07	23.51	23.04	23.41	95219
2022-07-07	23.55	23.71	23.20	23.43	198638
2022-07-08	23.54	23.64	23.26	23.44	150157
2022-07-11	23.33	23.54	23.22	23.39	269697
2022-07-12	23.30	23.81	23.26	23.52	98619
2022-07-13	23.36	23.40	23.00	23.16	83191
2022-07-14	22.80	22.99	22.68	22.89	101196
2022-07-15	23.27	23.80	23.08	23.76	166760
2022-07-18	23.96	24.18	23.62	23.62	91651
2022-07-19	23.75	24.38	23.73	24.22	100551
2022-07-20	24.18	24.47	24.06	24.40	147571
2022-07-21	24.01	24.40	23.89	24.26	106708
2022-07-22	24.18	24.47	23.92	24.24	96384
2022-07-25	24.42	24.87	24.05	24.82	126025
2022-07-26	24.57	24.97	24.57	24.78	79786
2022-07-27	24.70	24.90	23.68	24.45	195055
2022-07-28	24.57	24.81	24.18	24.34	164263
2022-07-29	24.46	24.85	24.45	24.65	241516
2022-08-01	24.78	24.97	24.44	24.73	127720
2022-08-02	24.70	24.70	24.28	24.28	100200
2022-08-03	24.38	24.54	24.22	24.49	99506
2022-08-04	24.56	24.56	24.01	24.14	137155
2022-08-05	24.08	24.27	24.08	24.11	80027
2022-08-08	24.34	24.34	23.97	24.05	109805
2022-08-09	24.18	24.22	23.90	24.11	94408
2022-08-10	24.31	24.58	24.13	24.32	214942
2022-08-11	24.43	24.61	24.33	24.48	157800
2022-08-12	24.70	24.96	24.57	24.90	174688
2022-08-15	24.82	25.10	24.76	25.00	133163
2022-08-16	25.07	25.25	24.94	25.22	135821
2022-08-17	25.18	25.18	24.59	24.77	106873
2022-08-18	24.74	24.98	24.74	24.89	53510
2022-08-19	24.83	24.83	24.45	24.58	73722
2022-08-22	24.34	24.35	24.02	24.15	127890
2022-08-23	24.26	24.31	23.76	23.76	81638
2022-08-24	23.79	23.79	23.49	23.58	81876
2022-08-25	23.60	23.91	23.40	23.84	95787
2022-08-26	23.86	24.05	23.52	23.72	126090
2022-08-29	23.82	23.82	23.10	23.13	111685
2022-08-30	23.32	23.32	22.93	23.21	104925
2022-08-31	23.18	23.61	22.96	23.00	101913
2022-09-01	23.13	23.13	22.72	23.03	94815
2022-09-02	23.12	23.35	22.73	22.92	77366
2022-09-06	22.97	22.97	22.50	22.67	121228
2022-09-07	22.58	23.07	22.49	23.07	108550
2022-09-08	22.92	23.19	22.74	23.09	87962
2022-09-09	23.15	23.36	23.13	23.30	74262
2022-09-12	23.47	23.55	23.25	23.41	116442
2022-09-13	23.14	23.28	22.64	22.74	119870
2022-09-14	22.67	22.97	22.62	22.87	163542
2022-09-15	22.87	23.48	22.86	23.29	121891
2022-09-16	23.17	23.51	23.01	23.46	230130
2022-09-19	23.33	23.93	23.33	23.86	166350
2022-09-20	23.72	23.92	23.58	23.87	288637
2022-09-21	23.80	24.09	23.60	23.65	144311
2022-09-22	23.65	23.70	23.26	23.36	94219
2022-09-23	23.16	23.16	22.84	23.12	98027
2022-09-26	22.92	23.29	22.84	22.99	118704
2022-09-27	23.07	23.15	22.29	22.30	220272
2022-09-28	22.35	22.87	22.26	22.74	127172
2022-09-29	22.61	23.23	22.18	22.41	103147
2022-09-30	22.20	22.57	21.97	21.98	149735
2022-10-03	22.28	22.60	22.01	22.53	106545
2022-10-04	22.71	23.38	22.71	23.37	127237
2022-10-05	23.01	23.31	22.90	23.07	95758
2022-10-06	22.87	23.08	22.70	23.02	91988
2022-10-07	22.85	22.85	22.58	22.69	136982
2022-10-10	22.94	22.95	22.61	22.76	75146
2022-10-11	22.64	23.03	22.61	22.83	93643
2022-10-12	22.77	23.03	22.51	22.79	98127
2022-10-13	22.59	23.94	22.48	23.87	127692
2022-10-14	24.10	24.30	23.65	23.74	90297
2022-10-17	24.18	24.61	23.91	24.09	110496
2022-10-18	24.52	24.52	23.93	24.05	108779
2022-10-19	23.79	24.17	23.71	24.11	120453
2022-10-20	23.87	23.93	23.04	23.30	91985
2022-10-21	23.54	24.00	23.35	23.92	108300
2022-10-24	23.96	24.34	23.96	24.04	264990
2022-10-25	24.04	24.34	23.96	24.00	223245
2022-10-26	24.99	25.08	24.48	24.76	203901
2022-10-27	24.86	25.44	24.86	24.98	206694
2022-10-28	25.20	25.82	25.17	25.70	237475
2022-10-31	25.88	26.52	25.80	26.41	202099
2022-11-01	26.33	26.57	26.22	26.26	116636
2022-11-02	26.17	26.39	25.63	25.72	178841
2022-11-03	25.61	26.02	25.20	25.82	173222
2022-11-04	25.88	26.84	25.88	26.83	130579
2022-11-07	26.92	27.24	26.85	27.10	175469
2022-11-08	26.91	27.28	26.87	27.08	178638
2022-11-09	27.00	27.22	26.80	26.90	136581
2022-11-10	27.43	27.98	27.20	27.65	184841
2022-11-11	27.59	27.78	26.46	26.54	229333
2022-11-14	26.52	27.05	26.29	26.57	126076
2022-11-15	26.77	27.05	26.45	26.82	151259
2022-11-16	26.85	26.94	26.40	26.56	139702
2022-11-17	26.40	26.47	26.12	26.32	124488
2022-11-18	26.66	26.73	26.19	26.43	144818
2022-11-21	26.37	26.57	26.27	26.47	134978
2022-11-22	26.61	26.70	26.10	26.45	129531
2022-11-23	26.29	26.41	25.99	26.08	90268
2022-11-25	26.25	26.38	25.70	26.23	26535
2022-11-28	26.18	26.18	25.56	25.70	71659
2022-11-29	25.72	25.83	25.46	25.51	116680
2022-11-30	25.55	26.15	24.98	26.07	214382
2022-12-01	25.99	26.03	25.52	25.81	124136
2022-12-02	25.59	25.63	25.43	25.59	92602
2022-12-05	25.55	25.57	24.59	24.86	127452
2022-12-06	24.75	24.95	24.72	24.86	70873
2022-12-07	24.78	25.02	24.55	24.55	86212
2022-12-08	24.61	24.89	24.57	24.72	67696
2022-12-09	24.66	24.98	24.66	24.80	113406
2022-12-12	24.92	25.29	24.75	25.18	148618
2022-12-13	25.60	25.78	25.04	25.24	270249
2022-12-14	25.33	25.34	24.86	25.02	214651
2022-12-15	24.79	24.89	24.43	24.54	171714
2022-12-16	24.59	24.80	24.28	24.28	326497
2022-12-19	24.28	24.92	24.16	24.38	143982
2022-12-20	24.45	24.68	24.42	24.58	108283
2022-12-21	24.87	25.25	24.68	25.02	111092
2022-12-22	24.97	24.97	24.46	24.85	92920
2022-12-23	24.85	25.04	24.85	24.99	232712
2022-12-27	25.13	25.19	24.79	24.95	81867
2022-12-28	25.16	25.16	24.61	24.66	77782
2022-12-29	24.86	24.96	24.68	24.86	104813
2022-12-30	24.82	24.86	24.58	24.72	136343
2023-01-03	24.71	24.85	24.34	24.59	140242
2023-01-04	24.79	24.94	24.39	24.56	82598
2023-01-05	24.44	24.50	24.11	24.25	67447
2023-01-06	24.50	24.87	24.41	24.78	95029
2023-01-09	24.90	24.90	24.29	24.31	90811
2023-01-10	24.38	24.80	24.14	24.59	91802
2023-01-11	24.74	24.96	24.34	24.52	75525
2023-01-12	24.70	25.11	24.70	24.97	82804
2023-01-13	24.78	25.09	24.40	24.97	119722
2023-01-17	25.01	25.01	24.60	24.83	84085
2023-01-18	24.77	24.77	23.97	24.02	126483
2023-01-19	23.63	23.91	23.63	23.89	76042
2023-01-20	24.12	24.12	23.74	24.03	117706
2023-01-23	24.06	24.33	23.87	24.10	166556
2023-01-24	24.18	24.22	23.86	24.07	167189
2023-01-25	23.52	23.79	22.09	22.65	348309
2023-01-26	22.80	22.80	21.91	22.53	241058
2023-01-27	22.48	22.91	22.30	22.85	194897
2023-01-30	22.85	23.43	22.69	23.00	223194
2023-01-31	23.04	23.88	23.02	23.87	408819
2023-02-01	23.81	24.32	23.65	24.16	261202
2023-02-02	24.13	24.75	24.02	24.74	231030
2023-02-03	24.66	24.93	24.51	24.89	410478
2023-02-06	24.81	24.81	24.37	24.59	144781
2023-02-07	24.52	24.90	24.23	24.82	155859
2023-02-08	24.69	24.94	24.40	24.69	109049
2023-02-09	24.75	24.75	24.24	24.42	143966
2023-02-10	24.35	24.57	24.26	24.54	172575
2023-02-13	24.57	24.68	24.48	24.63	108286
2023-02-14	24.65	24.67	24.25	24.50	91554
2023-02-15	24.38	24.72	24.13	24.71	132511
2023-02-16	24.56	24.65	24.36	24.51	116941
2023-02-17	24.63	24.93	24.38	24.84	121992
2023-02-21	24.73	24.84	24.53	24.64	134637
2023-02-22	24.70	24.75	24.33	24.47	111520
2023-02-23	24.54	24.69	24.27	24.56	173410
2023-02-24	24.45	24.56	24.15	24.42	133354
2023-02-27	24.50	24.73	24.19	24.30	103205
2023-02-28	24.35	24.51	23.91	24.14	359514
2023-03-01	24.14	24.25	23.94	24.20	103191
2023-03-02	24.03	24.03	23.72	24.00	113401
2023-03-03	24.02	24.23	23.85	24.22	83955
2023-03-06	24.23	24.29	23.78	23.95	102414
2023-03-07	23.95	23.95	23.30	23.53	232841
2023-03-08	23.57	23.63	23.27	23.52	110635
2023-03-09	23.39	23.61	22.42	22.56	216970
2023-03-10	22.26	22.81	21.54	22.45	219222
2023-03-13	21.44	21.69	20.19	20.91	309205
2023-03-14	22.40	22.40	20.99	21.35	305511
2023-03-15	20.70	20.93	20.14	20.82	567630
2023-03-16	20.58	21.93	20.14	21.53	324618
2023-03-17	21.34	21.34	20.45	20.72	683995
2023-03-20	21.02	21.44	20.68	20.74	195095
2023-03-21	21.28	22.00	21.17	21.44	169878
2023-03-22	21.38	21.53	20.40	20.44	169699
2023-03-23	20.61	20.84	19.95	20.09	213186
2023-03-24	19.94	20.72	19.80	20.67	193517
2023-03-27	21.15	21.28	20.82	20.84	146951
2023-03-28	20.73	20.86	20.26	20.39	137157
2023-03-29	20.60	20.60	20.04	20.38	174076
2023-03-30	20.48	20.48	19.84	19.98	116167
2023-03-31	20.06	20.41	19.95	20.34	246046
2023-04-03	20.35	20.59	20.07	20.28	166536
2023-04-04	20.36	20.36	19.45	19.67	175015
2023-04-05	19.47	19.67	19.39	19.44	144168
2023-04-06	19.56	19.89	19.56	19.76	165878
2023-04-10	19.72	20.16	19.63	19.85	299740
2023-04-11	19.85	20.01	19.64	19.73	165178
2023-04-12	19.93	20.00	19.42	19.48	122747
2023-04-13	19.43	19.71	19.26	19.51	138798
2023-04-14	19.81	19.81	19.01	19.15	126389
2023-04-17	19.14	19.49	18.89	19.43	117615
2023-04-18	19.52	19.52	18.84	19.01	121822
2023-04-19	19.11	19.50	19.05	19.41	115683
2023-04-20	19.02	19.14	18.85	19.00	93490
2023-04-21	18.93	18.93	18.68	18.92	224248
2023-04-24	18.90	19.17	18.69	18.88	101580
2023-04-25	18.80	18.86	18.09	18.18	191587
2023-04-26	18.50	18.70	17.84	18.04	232392
2023-04-27	17.99	18.65	17.79	17.89	192629
2023-04-28	18.11	18.45	17.79	18.18	245912
2023-05-01	18.24	18.49	18.09	18.13	161164
2023-05-02	18.10	18.22	16.82	17.56	392633
2023-05-03	17.64	18.03	16.90	17.40	338115
2023-05-04	16.80	17.44	16.26	17.10	255661
2023-05-05	17.99	18.02	17.45	17.99	242404
2023-05-08	18.22	18.22	17.45	17.48	136617
2023-05-09	17.35	17.50	16.89	17.05	134272
2023-05-10	17.29	17.40	16.87	17.13	156680
2023-05-11	16.90	17.31	16.65	16.96	169410
2023-05-12	17.04	17.23	16.81	17.21	123039
2023-05-15	17.26	17.66	17.26	17.50	173632
2023-05-16	17.62	17.65	17.40	17.40	142151
2023-05-17	17.59	18.57	17.45	18.51	168012
2023-05-18	18.54	18.61	18.00	18.51	145766
2023-05-19	18.75	18.83	18.01	18.12	183668
2023-05-22	18.25	18.77	18.10	18.72	159052
2023-05-23	18.69	19.69	18.69	19.23	239027
2023-05-24	19.09	19.19	18.80	19.01	130759
2023-05-25	18.82	19.17	18.80	19.12	170476
2023-05-26	19.09	19.19	18.77	19.15	181781
2023-05-30	19.29	19.31	18.92	19.19	153456
2023-05-31	19.08	19.13	18.56	18.70	429339
2023-06-01	18.83	19.36	18.59	19.20	234394
2023-06-02	19.48	20.51	19.12	20.45	221263
2023-06-05	20.43	20.43	19.59	19.65	198525
2023-06-06	19.63	20.95	19.50	20.61	181645
2023-06-07	20.86	21.63	20.68	21.40	210139
2023-06-08	21.29	21.38	20.77	21.32	134116
2023-06-09	21.29	21.41	20.80	21.09	162326
2023-06-12	21.07	21.35	20.36	20.75	150204
2023-06-13	20.79	21.43	20.65	21.42	156559
2023-06-14	21.39	21.55	20.80	20.90	157015
2023-06-15	20.75	21.22	20.44	21.03	153674
2023-06-16	21.25	21.25	20.55	20.78	268361
2023-06-20	20.78	20.85	20.48	20.51	117096
2023-06-21	20.43	20.66	20.29	20.37	149760
2023-06-22	20.27	20.27	19.69	19.85	195477
2023-06-23	19.59	20.02	19.43	19.80	852677
2023-06-26	19.79	20.15	19.70	19.73	174326
2023-06-27	19.83	20.13	19.38	19.87	151152
2023-06-28	19.81	19.82	19.53	19.77	132159
2023-06-29	20.00	20.36	19.94	20.20	257390
2023-06-30	20.37	20.37	19.96	20.10	261262
2023-07-03	19.94	20.48	19.94	20.29	85138
2023-07-05	20.20	20.20	19.86	19.93	164443
2023-07-06	19.71	20.18	19.35	19.60	155226
2023-07-07	19.68	20.55	19.68	20.53	235831
2023-07-10	20.43	21.00	20.13	20.65	247489
2023-07-11	20.73	20.95	20.60	20.86	174650
2023-07-12	21.14	21.50	21.07	21.17	170745
2023-07-13	21.27	21.52	21.14	21.32	114563
2023-07-14	21.46	21.46	20.86	21.14	132056
2023-07-17	21.11	21.77	21.11	21.41	164296
2023-07-18	21.39	22.05	21.39	21.99	213620
2023-07-19	22.00	22.91	21.86	22.86	199757
2023-07-20	22.45	22.50	22.05	22.32	177090
2023-07-21	22.45	22.45	21.89	21.89	126019
2023-07-24	21.91	22.38	21.79	22.00	480022
2023-07-25	21.89	22.19	21.60	21.72	287041
2023-07-26	21.19	22.26	20.99	21.85	294203
2023-07-27	21.98	21.98	21.30	21.50	238066
2023-07-28	21.70	21.81	21.44	21.50	280042
2023-07-31	21.62	21.75	21.41	21.66	287086
2023-08-01	21.60	21.64	21.20	21.44	211273
2023-08-02	21.37	21.87	21.33	21.78	283776
2023-08-03	21.74	21.95	21.59	21.60	173044
2023-08-04	21.70	21.90	21.61	21.74	165566
2023-08-07	21.85	22.00	21.74	21.89	285554
2023-08-08	21.53	21.81	21.15	21.77	172370
2023-08-09	21.67	21.98	21.49	21.72	192688
2023-08-10	21.79	21.99	21.48	21.62	114174
2023-08-11	21.50	21.73	21.49	21.57	106267
2023-08-14	21.42	21.42	21.11	21.17	76760
2023-08-15	20.93	20.96	20.57	20.63	109773
2023-08-16	20.53	20.75	20.43	20.53	142993
2023-08-17	20.64	20.79	20.59	20.72	110339
2023-08-18	20.56	20.93	20.52	20.71	103708
2023-08-21	20.75	21.19	20.38	20.44	87921
2023-08-22	20.42	20.61	19.92	19.97	179244
2023-08-23	20.03	20.35	19.82	20.15	95490
2023-08-24	20.04	20.53	20.04	20.34	117876
2023-08-25	20.45	20.57	20.00	20.19	84136
2023-08-28	20.27	20.72	20.25	20.33	93707
2023-08-29	20.37	20.41	20.12	20.25	67428
2023-08-30	20.21	20.39	20.06	20.14	109420
2023-08-31	20.14	20.32	20.09	20.20	156792
2023-09-01	20.37	20.87	20.37	20.80	107942
2023-09-05	20.67	20.72	20.32	20.35	102219
2023-09-06	20.39	20.57	19.99	20.06	108364
2023-09-07	20.01	20.16	19.94	20.10	143340
2023-09-08	20.12	20.25	19.87	20.04	152709
2023-09-11	19.93	19.93	19.93	19.93	22268
2023-09-12	19.90	20.06	19.80	19.94	75352
2023-09-13	19.97	19.99	19.53	19.66	120815
2023-09-14	19.83	20.11	19.79	20.10	113637
2023-09-15	20.10	20.30	19.88	19.90	428891
2023-09-18	19.87	19.94	19.32	19.41	133586
2023-09-19	19.46	20.42	19.21	19.35	118123
2023-09-20	19.42	19.65	19.24	19.26	103805
2023-09-21	19.14	19.35	18.99	19.24	117064
2023-09-22	19.22	19.80	19.05	19.15	114915
2023-09-25	19.03	19.53	19.03	19.50	87297
2023-09-26	19.29	19.59	19.23	19.28	122362
2023-09-27	19.40	19.48	18.95	19.09	131234
2023-09-28	19.02	19.37	18.91	19.16	118523
2023-09-29	19.30	19.41	19.11	19.22	140511
2023-10-02	19.15	19.29	18.70	18.79	152036
2023-10-03	18.70	18.87	18.45	18.66	120516
2023-10-04	18.69	19.23	18.51	18.90	101466
2023-10-05	18.80	19.47	18.47	19.36	138721
2023-10-06	19.18	19.53	19.04	19.37	92361
2023-10-09	19.21	19.56	19.21	19.40	136945
2023-10-10	19.42	19.71	19.40	19.41	94082
2023-10-11	19.43	19.64	19.34	19.51	77771
2023-10-12	19.53	19.53	19.23	19.46	91573
2023-10-13	19.63	19.63	19.07	19.08	79193
2023-10-16	19.30	19.49	19.28	19.43	103577
2023-10-17	19.33	20.09	19.32	19.90	177871
2023-10-18	19.75	19.77	19.48	19.58	116440
2023-10-19	19.36	19.64	19.29	19.33	82259
2023-10-20	19.38	19.38	18.90	18.98	138345
2023-10-23	18.85	19.30	18.82	18.97	134130
2023-10-24	19.04	19.39	18.57	18.68	185012
2023-10-25	18.59	19.19	17.51	18.42	341253
2023-10-26	18.52	19.19	18.50	19.08	185153
2023-10-27	19.10	19.30	18.75	19.09	138923
2023-10-30	19.31	19.90	19.22	19.72	150208
2023-10-31	19.71	19.96	19.65	19.86	88102
2023-11-01	19.78	19.90	19.27	19.50	190677
2023-11-02	19.70	20.29	19.70	20.26	139803
2023-11-03	20.75	21.17	20.63	20.88	135881
2023-11-06	20.79	20.82	20.56	20.81	105594
2023-11-07	20.66	20.75	20.47	20.58	68718
2023-11-08	20.55	20.55	20.05	20.23	93469
2023-11-09	20.28	20.31	19.61	19.89	86985
2023-11-10	19.96	19.96	19.70	19.84	128129
2023-11-13	19.71	20.21	19.67	20.18	76183
2023-11-14	20.80	21.73	20.78	21.71	178465
2023-11-15	21.59	22.01	21.40	21.83	119947
2023-11-16	21.83	21.89	21.38	21.51	75469
2023-11-17	21.76	21.95	21.56	21.61	132071
2023-11-20	21.60	21.60	21.21	21.53	84144
2023-11-21	21.52	21.59	21.07	21.09	75480
2023-11-22	21.34	21.34	21.03	21.14	61237
2023-11-24	21.16	21.35	21.06	21.09	42858
2023-11-27	21.00	21.37	20.67	20.89	90710
2023-11-28	21.27	21.80	20.87	21.48	176631
2023-11-29	21.68	22.15	21.65	21.95	172638
2023-11-30	21.97	22.08	21.58	21.70	196265
2023-12-01	21.53	22.89	21.38	22.82	209456
2023-12-04	22.67	23.41	22.25	23.22	199062
2023-12-05	23.28	23.44	23.02	23.18	156978
2023-12-06	23.40	23.88	22.97	23.03	151652
2023-12-07	23.14	23.57	23.00	23.55	173124
2023-12-08	23.64	23.87	23.34	23.61	141606
2023-12-11	23.75	23.82	23.43	23.71	144675
2023-12-12	23.65	23.72	23.45	23.48	113636
2023-12-13	23.58	24.73	23.20	24.71	327771
2023-12-14	25.21	25.73	24.52	24.82	246972
2023-12-15	25.00	25.05	24.32	24.38	587295
2023-12-18	24.58	24.77	24.32	24.57	176842
2023-12-19	24.66	25.23	24.51	25.16	200962
2023-12-20	25.06	25.80	24.74	24.78	170195
2023-12-21	24.97	25.05	24.75	25.02	103877
2023-12-22	25.25	25.53	25.11	25.26	148031
2023-12-26	25.45	25.56	25.19	25.41	100501
2023-12-27	25.57	25.57	25.22	25.33	86571
2023-12-28	25.30	25.41	25.13	25.32	87227
2023-12-29	25.19	25.29	24.81	24.82	125162
2024-01-02	24.60	25.23	23.95	24.88	122031
2024-01-03	24.80	24.81	23.86	23.90	263749
2024-01-04	24.04	24.50	23.96	24.15	189483
2024-01-05	24.01	24.50	23.86	24.40	213205
2024-01-08	24.48	24.72	24.25	24.49	283698
2024-01-09	24.15	24.30	23.72	24.10	132147
2024-01-10	23.93	24.16	23.76	24.06	108124
2024-01-11	23.82	24.28	23.40	23.80	108880
2024-01-12	24.07	24.26	23.32	23.68	97703
2024-01-16	23.30	23.44	23.07	23.19	174427
2024-01-17	22.96	23.42	22.96	23.25	114508
2024-01-18	23.05	23.18	22.89	23.07	133150
2024-01-19	23.21	23.64	22.90	23.64	171207
2024-01-22	23.80	24.28	23.80	24.22	156636
2024-01-23	24.52	24.52	23.84	23.86	139863
2024-01-24	24.26	24.77	23.31	24.34	187248
2024-01-25	24.78	24.79	24.03	24.46	253908
2024-01-26	24.57	24.84	24.35	24.46	232355
2024-01-29	24.39	24.97	24.27	24.93	357994
2024-01-30	24.87	25.07	24.68	24.89	128299
2024-01-31	24.50	24.64	23.54	23.54	168143
2024-02-01	23.62	23.85	22.63	23.37	175910
2024-02-02	22.89	23.50	22.84	23.28	197175
2024-02-05	22.99	23.13	22.63	22.93	194815
2024-02-06	22.89	23.13	22.59	22.76	142710
2024-02-07	22.68	22.98	22.24	22.72	117392
2024-02-08	22.61	22.96	22.55	22.90	189812
2024-02-09	22.93	23.40	22.73	23.36	137069
2024-02-12	23.27	24.05	23.26	23.77	203405
2024-02-13	22.87	23.06	22.15	22.41	180374
2024-02-14	22.65	22.83	22.39	22.73	164757
2024-02-15	22.89	23.60	22.76	23.55	171945
2024-02-16	23.34	23.52	23.00	23.21	108027
2024-02-20	23.00	23.35	22.91	23.21	178797
2024-02-21	23.24	23.39	23.07	23.30	133841
2024-02-22	23.18	23.45	22.93	23.14	147448
2024-02-23	23.19	23.42	22.95	23.05	106239
2024-02-26	22.92	23.07	22.51	22.68	127033
2024-02-27	22.79	22.97	22.64	22.72	81049
2024-02-28	22.55	22.77	22.55	22.63	113270
2024-02-29	23.12	23.54	22.91	23.06	128465
2024-03-01	22.87	23.09	22.50	22.95	122998
2024-03-04	22.95	23.38	22.75	22.94	86017
2024-03-05	22.78	23.84	22.78	23.78	156830
2024-03-06	23.74	24.23	23.28	23.88	148207
2024-03-07	24.12	24.37	23.84	23.92	120393
2024-03-08	24.21	24.40	23.63	23.69	170441
2024-03-11	23.53	23.78	23.53	23.72	79436
2024-03-12	23.65	23.72	23.29	23.44	97480
2024-03-13	23.36	23.70	23.25	23.31	98459
2024-03-14	23.18	23.18	22.49	22.58	115708
2024-03-15	22.51	23.11	22.50	22.81	404971
2024-03-18	22.70	22.80	22.32	22.34	127044
2024-03-19	22.35	22.78	22.35	22.56	111448
2024-03-20	22.45	23.60	22.21	23.35	131583
2024-03-21	23.35	23.70	23.16	23.51	166874
2024-03-22	23.62	23.62	23.05	23.07	148145
2024-03-25	23.19	23.46	23.09	23.19	78575
2024-03-26	23.30	23.36	22.90	22.91	99967
2024-03-27	23.10	23.87	23.04	23.87	134742
2024-03-28	23.82	24.15	23.66	24.05	311479
2024-04-01	24.20	24.20	23.26	23.48	109522
2024-04-02	23.23	23.36	22.91	23.08	189918
2024-04-03	22.95	23.13	22.87	23.03	133359
2024-04-04	23.22	23.51	23.05	23.07	135511
2024-04-05	23.03	23.26	22.98	23.10	202065
2024-04-08	23.28	23.56	23.06	23.52	275372
2024-04-09	23.61	23.71	23.25	23.57	279713
2024-04-10	22.99	23.34	22.17	22.36	265407
2024-04-11	22.54	22.95	22.05	22.23	167726
2024-04-12	22.08	22.25	21.85	22.20	108207
2024-04-15	22.37	22.69	21.98	22.16	129843
2024-04-16	22.00	22.08	21.80	21.80	130453
2024-04-17	22.05	22.16	21.87	21.90	117273
2024-04-18	21.68	21.96	21.68	21.86	145006
2024-04-19	21.91	22.84	21.75	22.81	238036
2024-04-22	22.83	23.13	22.77	22.89	157018
2024-04-23	22.86	23.40	22.86	23.27	117190
2024-04-24	21.94	23.13	21.94	23.12	261885
2024-04-25	22.91	23.33	21.87	23.09	193724
2024-04-26	22.99	23.27	22.78	22.80	117074
2024-04-29	22.79	22.93	22.52	22.56	174705
2024-04-30	22.44	22.56	22.20	22.34	204873
2024-05-01	22.64	23.27	22.64	22.89	199445
2024-05-02	23.14	23.65	23.13	23.46	237901
2024-05-03	23.79	23.80	23.51	23.72	140582
2024-05-06	23.86	23.97	23.44	23.49	239426
2024-05-07	23.62	23.79	23.30	23.42	230102
2024-05-08	23.18	23.65	23.12	23.49	155449
2024-05-09	23.56	23.76	23.42	23.76	302521
2024-05-10	23.83	23.86	23.52	23.80	128997
2024-05-13	23.87	23.87	23.50	23.57	96146
2024-05-14	23.84	23.84	23.57	23.68	98124
2024-05-15	23.98	23.98	23.49	23.85	157538
2024-05-16	23.72	24.00	23.71	23.85	113604
2024-05-17	24.00	24.14	23.84	24.01	130640
2024-05-20	24.03	24.06	23.42	23.44	99820
2024-05-21	23.36	23.55	23.36	23.53	83780
2024-05-22	23.53	23.53	23.13	23.32	107454
2024-05-23	23.37	23.55	22.74	22.81	125439
2024-05-24	22.87	22.94	22.67	22.91	161249
2024-05-28	22.96	22.99	22.54	22.59	116534
2024-05-29	22.21	22.25	22.06	22.18	108160
2024-05-30	22.39	22.57	22.37	22.44	105703
2024-05-31	22.51	22.77	22.34	22.61	309984
2024-06-03	22.96	22.96	22.14	22.24	100849
2024-06-04	22.13	22.19	21.89	21.91	104178
2024-06-05	22.08	22.28	21.86	22.28	148080
2024-06-06	22.21	22.46	22.16	22.40	108606
2024-06-07	22.18	22.56	22.18	22.49	370289
2024-06-10	22.29	22.40	22.09	22.18	174984
2024-06-11	21.91	22.41	21.78	22.36	279267
2024-06-12	23.00	23.31	22.35	22.50	253288
2024-06-13	22.51	22.51	22.11	22.32	113914
2024-06-14	22.03	22.35	21.77	22.09	276546
2024-06-17	21.99	22.48	21.88	22.47	112040
2024-06-18	22.34	22.67	22.34	22.47	143705
2024-06-20	22.32	22.55	22.13	22.40	122141
2024-06-21	22.45	22.54	22.17	22.48	386241
2024-06-24	22.44	22.90	22.23	22.59	143071
2024-06-25	22.57	22.68	22.45	22.59	170174
2024-06-26	22.41	23.07	22.28	22.87	177919
2024-06-27	22.98	23.37	22.88	23.37	117343
2024-06-28	23.56	24.28	23.49	24.21	935793
2024-07-01	24.06	24.25	23.76	23.79	233482
2024-07-02	23.79	24.19	23.79	24.17	104860
2024-07-03	24.16	24.19	23.71	23.71	61329
2024-07-05	23.55	23.77	23.48	23.54	142633
2024-07-08	23.74	23.85	23.54	23.59	133590
2024-07-09	23.49	23.88	23.30	23.88	136549
2024-07-10	23.84	24.32	23.77	24.31	115281
2024-07-11	24.66	25.49	24.58	25.37	294082
2024-07-12	25.62	25.82	25.01	25.46	235379
2024-07-15	25.71	26.49	25.71	26.21	273827
2024-07-16	26.55	27.45	26.25	27.31	293175
2024-07-17	26.93	28.16	26.92	27.80	425799
2024-07-18	27.48	28.00	27.02	27.16	279699
2024-07-19	27.02	27.36	26.82	26.99	209450
2024-07-22	26.75	27.57	26.54	27.36	227705
2024-07-23	27.22	28.51	27.10	28.26	345403
2024-07-24	27.79	28.77	27.26	27.36	381704
2024-07-25	27.54	28.97	27.36	28.30	497361
2024-07-26	28.62	28.88	28.10	28.41	494617
2024-07-29	28.41	28.41	27.44	27.53	202680
2024-07-30	27.66	27.87	27.37	27.80	178651
2024-07-31	27.91	28.26	27.36	27.44	246951
2024-08-01	27.44	27.44	26.07	26.23	331261
2024-08-02	25.16	25.79	24.92	25.59	332262
2024-08-05	24.17	24.98	23.98	24.58	334272
2024-08-06	24.53	24.91	24.36	24.74	198294
2024-08-07	25.02	25.21	24.51	24.57	109936
2024-08-08	24.95	25.00	24.61	24.92	92842
2024-08-09	24.83	24.91	24.36	24.59	135096
2024-08-12	24.74	25.01	24.15	24.46	151713
2024-08-13	24.68	24.90	24.27	24.87	156484
2024-08-14	24.97	24.98	24.45	24.66	131842
2024-08-15	25.25	25.50	25.08	25.18	145802
2024-08-16	25.15	25.88	25.15	25.78	146103
2024-08-19	25.88	26.24	25.65	26.21	130644
2024-08-20	26.16	26.16	25.80	25.85	111797
2024-08-21	26.09	26.09	25.61	25.86	89888
2024-08-22	25.81	26.06	25.81	25.95	75370
2024-08-23	26.21	27.82	26.16	27.44	222492
2024-08-26	27.85	27.85	27.31	27.39	136830
2024-08-27	26.97	27.27	26.54	26.64	1207886
2024-08-28	26.55	27.38	26.55	27.07	1416879
2024-08-29	27.36	27.36	26.68	26.90	755484
2024-08-30	27.08	27.11	26.64	27.05	664984
2024-09-03	26.78	27.54	26.70	27.49	658550
2024-09-04	27.38	27.52	26.73	26.77	554790
2024-09-05	27.06	27.06	26.31	26.46	606362
2024-09-06	26.58	26.70	25.85	26.00	630997
2024-09-09	26.02	26.18	25.67	25.75	344770
2024-09-10	25.84	26.34	25.63	26.16	307475
2024-09-11	25.85	25.85	25.26	25.76	232104
2024-09-12	25.96	25.96	25.58	25.78	192279
2024-09-13	26.13	26.35	26.05	26.33	194136
2024-09-16	26.41	26.77	26.16	26.59	180199
2024-09-17	26.91	27.28	26.57	26.59	213135
2024-09-18	26.59	27.71	26.39	26.75	250578
2024-09-19	27.29	27.53	26.74	27.46	285087
2024-09-20	27.35	27.42	26.84	26.92	543826
2024-09-23	26.94	27.04	26.48	26.62	219078
2024-09-24	26.65	26.65	26.17	26.22	136826
2024-09-25	26.27	26.27	25.75	25.77	159212
2024-09-26	26.15	26.15	25.71	25.75	194511
2024-09-27	26.05	26.14	25.55	25.62	226732
2024-09-30	25.64	26.19	25.50	26.02	253382
2024-10-01	25.96	25.96	25.11	25.16	174048
2024-10-02	25.08	25.37	24.68	24.75	241743
2024-10-03	24.56	24.78	24.40	24.66	215821
2024-10-04	24.99	25.23	24.89	25.10	249177
2024-10-07	24.96	24.99	24.68	24.76	187269
2024-10-08	24.88	24.93	24.65	24.70	367156
2024-10-09	24.63	24.98	24.50	24.65	227407
2024-10-10	24.40	24.66	24.24	24.58	223851
2024-10-11	24.66	25.46	24.66	25.27	316369
2024-10-14	24.85	25.10	24.27	24.90	404201
2024-10-15	25.05	25.85	24.90	25.16	424983
2024-10-16	25.46	26.08	25.20	26.03	404021
2024-10-17	26.00	26.34	25.92	26.25	253249
2024-10-18	26.05	26.13	25.75	26.00	538213
2024-10-21	25.98	26.35	24.51	24.78	435132
2024-10-22	24.80	24.93	24.61	24.83	313257
2024-10-23	24.74	25.44	24.36	24.69	382366
2024-10-24	24.56	24.73	24.22	24.55	372660
2024-10-25	24.73	24.76	24.10	24.18	345702
2024-10-28	24.37	25.38	24.33	25.30	261365
2024-10-29	25.16	25.25	24.74	24.78	216525
2024-10-30	24.65	25.40	24.53	24.96	263601
2024-10-31	24.95	24.95	24.29	24.31	208536
2024-11-01	24.43	24.56	24.11	24.26	227445
2024-11-04	24.09	24.15	23.75	23.98	180838
2024-11-05	24.01	24.46	23.89	24.45	228331
2024-11-06	26.62	27.42	26.52	27.29	976228
2024-11-07	27.08	27.19	26.23	26.40	566059
2024-11-08	26.51	26.71	26.40	26.43	289742
2024-11-11	26.95	27.69	26.56	27.38	230461
2024-11-12	27.00	27.53	26.96	27.15	218985
2024-11-13	27.37	27.53	26.78	26.83	211110
2024-11-14	26.99	27.17	26.52	26.71	233894
2024-11-15	26.86	26.99	26.29	26.47	215086
2024-11-18	26.42	26.69	26.40	26.40	191953
2024-11-19	25.86	26.48	25.66	26.33	153652
2024-11-20	26.30	26.47	26.09	26.47	153102
2024-11-21	26.66	27.14	26.55	26.85	161130
2024-11-22	26.98	27.35	26.93	27.31	213387
2024-11-25	27.70	28.30	27.34	27.55	292097
2024-11-26	27.29	27.48	27.06	27.17	232728
2024-11-27	27.43	27.50	26.86	26.93	194648
2024-11-29	27.20	27.20	26.49	26.69	178997
2024-12-02	26.56	27.14	26.46	26.90	297937
2024-12-03	26.87	27.09	26.52	26.77	257961
2024-12-04	26.80	27.04	26.62	26.97	406501
2024-12-05	27.08	27.29	26.83	26.97	209981
2024-12-06	27.13	27.26	26.68	26.93	185392
2024-12-09	26.99	27.12	26.56	26.61	158500
2024-12-10	26.80	27.00	26.34	26.67	164471
2024-12-11	26.98	27.14	26.64	26.86	248405
2024-12-12	26.51	26.95	26.35	26.43	207634
2024-12-13	26.35	26.38	25.96	26.23	180190
2024-12-16	26.20	26.40	26.06	26.35	140292
2024-12-17	26.17	26.44	25.62	25.73	177404
2024-12-18	25.96	26.05	24.06	24.28	306494
2024-12-19	24.70	25.05	24.02	24.06	242100
2024-12-20	23.82	24.68	23.82	24.14	657575
2024-12-23	24.15	24.33	23.89	24.30	238786
2024-12-24	24.38	24.45	24.04	24.24	90430
2024-12-26	24.05	24.31	24.01	24.25	123280
2024-12-27	24.03	24.30	23.56	23.72	178088
2024-12-30	23.64	23.90	23.43	23.57	158437
2024-12-31	23.75	23.88	23.51	23.57	178100
2025-01-02	23.74	23.86	22.93	23.07	193847
2025-01-03	23.21	23.32	22.88	23.30	198166
2025-01-06	23.28	24.95	23.19	23.26	230061
2025-01-07	23.35	23.52	22.66	22.77	302742
2025-01-08	22.65	22.86	22.44	22.62	365614
2025-01-10	22.16	22.31	21.75	21.92	354551
2025-01-13	21.63	22.09	21.59	21.96	418382
2025-01-14	22.16	22.59	22.11	22.54	208565
2025-01-15	23.25	23.45	22.71	23.05	372412
2025-01-16	22.88	23.03	22.55	22.86	304326
2025-01-17	23.14	23.41	22.89	23.13	462509
2025-01-21	23.30	23.53	23.19	23.20	307172
2025-01-22	23.03	23.17	22.66	22.75	268621
2025-01-23	22.77	23.23	22.77	23.10	427979
2025-01-24	22.70	22.99	22.52	22.88	365338
2025-01-27	22.96	23.66	22.90	23.53	607321
2025-01-28	23.30	23.60	23.16	23.45	593594
2025-01-29	23.27	24.40	23.21	23.89	426689
2025-01-30	23.97	24.69	23.97	24.40	332948
2025-01-31	24.41	24.61	24.05	24.28	350411
2025-02-03	23.57	24.20	23.38	23.75	268489
2025-02-04	23.60	24.37	23.60	24.34	352436
2025-02-05	24.52	24.89	24.16	24.86	463541
2025-02-06	25.04	25.47	24.88	25.35	337937
2025-02-07	25.60	25.60	24.19	24.69	520222
2025-02-10	25.00	25.09	24.45	24.51	248744
2025-02-11	24.50	25.31	24.42	25.30	224995
2025-02-12	24.76	25.11	24.69	24.69	292678
2025-02-13	24.88	25.05	24.69	25.05	202048
2025-02-14	25.11	25.31	24.51	24.53	197539
2025-02-18	24.50	24.79	24.37	24.68	228587
2025-02-19	24.38	25.01	24.31	24.88	373471
2025-02-20	24.79	25.04	24.44	24.91	344304
2025-02-21	25.11	25.11	24.24	24.25	376426
2025-02-24	24.12	24.28	23.83	24.00	608330
2025-02-25	24.23	24.40	23.92	23.93	410517
2025-02-26	23.91	24.08	23.33	23.59	410221
2025-02-27	23.50	24.09	23.43	23.99	752326
2025-02-28	24.13	24.22	23.55	23.99	1673777
2025-03-03	23.99	24.32	23.78	24.04	539385
2025-03-04	23.81	23.96	22.84	22.85	834690
2025-03-05	22.86	23.17	22.24	22.46	941000
2025-03-06	22.35	22.75	22.14	22.59	582354
2025-03-07	22.57	22.89	22.27	22.55	443429
2025-03-10	22.31	22.39	21.56	21.57	522706
2025-03-11	21.72	21.81	21.21	21.26	541395
2025-03-12	21.50	21.95	21.36	21.77	499907
2025-03-13	21.94	22.00	21.53	21.54	480375
2025-03-14	21.70	22.11	21.66	22.08	360604
2025-03-17	22.08	22.61	22.00	22.45	478579
2025-03-18	22.38	22.44	22.08	22.15	429699
2025-03-19	22.12	22.44	21.96	22.19	371029
2025-03-20	21.92	22.47	21.92	22.01	352646
2025-03-21	21.91	22.19	21.72	22.05	905068
2025-03-24	22.42	22.49	22.11	22.41	360654
2025-03-25	22.41	22.50	22.15	22.18	458929
2025-03-26	22.30	22.54	22.11	22.16	307207
2025-03-27	22.16	22.64	21.95	22.39	657988
2025-03-28	22.27	22.31	21.53	21.69	421671
2025-03-31	21.51	21.85	21.50	21.60	576063
2025-04-01	21.40	21.64	21.13	21.57	470991
2025-04-02	21.28	21.75	21.28	21.72	361763
2025-04-03	20.80	20.95	19.66	19.75	808623
2025-04-04	19.00	19.42	18.59	19.21	1187254
2025-04-07	18.82	20.02	18.40	19.20	1130800
2025-04-08	19.66	20.04	19.11	19.37	1537378
2025-04-09	19.08	20.65	18.62	20.47	1137644
2025-04-10	19.95	20.00	18.99	19.56	1015799
2025-04-11	19.36	19.51	19.00	19.43	852815
2025-04-14	19.71	20.04	19.02	19.42	521738
2025-04-15	19.42	20.06	19.42	19.92	542081
2025-04-16	19.42	20.03	19.42	20.00	588191
2025-04-17	19.68	20.15	19.68	19.96	535484
2025-04-21	19.75	19.96	19.55	19.89	549133
2025-04-22	20.09	20.64	19.91	20.58	688617
2025-04-23	20.86	21.76	20.50	21.25	814161
2025-04-24	21.11	21.13	20.60	21.01	662527
2025-04-25	20.41	20.99	20.31	20.67	464464
2025-04-28	20.80	21.00	20.62	20.94	303775
2025-04-29	20.88	21.05	20.65	20.99	693398
2025-04-30	20.72	20.92	20.46	20.79	435291
2025-05-01	20.79	21.23	20.61	21.10	511197
2025-05-02	21.16	21.78	21.16	21.69	393474
2025-05-05	21.50	21.97	21.37	21.71	310179
2025-05-06	20.91	21.73	20.91	21.56	349575
2025-05-07	21.82	21.85	21.58	21.64	462002
2025-05-08	21.92	22.26	21.70	22.11	405369
2025-05-09	22.11	22.23	21.79	21.81	298624
2025-05-12	22.82	22.94	22.38	22.43	509162
2025-05-13	22.58	22.58	22.35	22.52	385933
2025-05-14	22.39	22.57	22.24	22.37	356283
2025-05-15	22.39	22.63	22.27	22.57	401500
2025-05-16	22.42	22.55	22.28	22.48	394574
2025-05-19	22.23	22.55	22.06	22.54	272891
2025-05-20	22.40	22.66	22.34	22.50	315486
2025-05-21	22.27	22.42	21.75	21.86	564416
2025-05-22	21.64	21.96	21.61	21.81	457114
2025-05-23	21.41	21.75	21.41	21.61	420903
2025-05-27	21.94	22.27	21.68	22.27	320093
2025-05-28	22.23	22.31	21.97	22.06	694480
2025-05-29	22.12	22.25	21.90	22.25	750657
2025-05-30	22.20	22.26	21.89	22.12	605826
2025-06-02	22.03	22.07	21.67	21.97	694840
2025-06-03	22.27	22.85	22.09	22.69	655007
2025-06-04	22.64	22.86	22.21	22.30	588828
2025-06-05	22.49	22.52	22.05	22.23	491651
2025-06-06	22.55	22.80	22.40	22.73	444110
2025-06-09	22.89	23.04	22.77	22.82	764116
2025-06-10	22.85	23.39	22.82	23.11	408401
2025-06-11	23.13	23.21	22.55	22.73	554250
2025-06-12	22.54	22.87	22.30	22.79	880706
2025-06-13	22.55	22.68	22.20	22.30	601993
2025-06-16	22.69	22.69	22.31	22.37	673585
2025-06-17	22.16	22.45	22.16	22.24	468624
2025-06-18	22.25	22.66	22.15	22.48	533378
2025-06-20	22.58	22.78	22.34	22.36	1100291
2025-06-23	22.30	23.00	22.30	22.96	466000
2025-06-24	23.10	23.52	23.09	23.21	609637
2025-06-25	23.21	23.26	22.92	22.95	469212
2025-06-26	22.92	23.49	22.88	23.42	383040
2025-06-27	23.44	23.62	23.21	23.22	1247614
2025-06-30	23.26	23.38	22.87	22.89	802868
2025-07-01	22.98	23.52	22.87	23.52	267561

Explore More About BUSE

Coins representing dividend payouts and trends

BUSE Dividend History

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

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

BUSE Stock Split History

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

Graph showing historical stock prices and market trends

BUSE Historical Prices

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

Web Analytics