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

CRAI Historical Prices

Summary

Key Stock Metrics

0.00

(March 6, 2025)

52-Week Low

214.01

(February 20, 2025)

52-Week High

214.01

(February 20, 2025)

All-Time High

198.17

(September 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1998-04-24	24.75	25.25	21.75	23.13	3292600
1998-04-27	22.00	23.00	20.75	22.88	773600
1998-04-28	23.50	23.88	22.75	23.50	190600
1998-04-29	23.50	24.25	23.13	23.63	199000
1998-04-30	23.00	24.50	22.63	24.00	195300
1998-05-01	24.50	24.88	23.75	24.50	66000
1998-05-04	25.00	25.00	23.81	24.75	126100
1998-05-05	24.38	25.00	24.38	24.88	57500
1998-05-06	24.50	25.63	24.50	25.13	92300
1998-05-07	25.50	25.50	24.88	25.13	35000
1998-05-08	24.75	25.25	24.75	24.88	64900
1998-05-11	25.25	26.00	24.88	26.00	73000
1998-05-12	26.13	26.13	25.50	26.00	12000
1998-05-13	26.00	26.13	25.50	25.50	32800
1998-05-14	25.00	25.63	25.00	25.25	11000
1998-05-15	25.25	26.63	25.25	26.00	26900
1998-05-18	26.63	27.13	26.00	27.13	19700
1998-05-19	26.50	27.25	26.25	26.88	69300
1998-05-20	26.25	26.75	26.00	26.75	17700
1998-05-21	26.25	26.50	24.63	24.88	28400
1998-05-22	25.00	25.25	24.00	24.13	51200
1998-05-26	24.38	25.00	24.38	24.75	29200
1998-05-27	24.00	24.25	23.00	24.00	51200
1998-05-28	24.41	24.63	24.41	24.63	1000
1998-05-29	24.75	25.50	24.63	25.38	9300
1998-06-01	25.38	25.44	24.75	25.00	32100
1998-06-02	24.75	25.13	24.50	25.13	26700
1998-06-03	24.50	25.13	24.50	24.50	51900
1998-06-04	24.50	24.75	24.50	24.50	4200
1998-06-05	24.75	25.25	24.75	25.25	10100
1998-06-08	24.75	25.63	24.75	25.63	5300
1998-06-09	26.00	27.88	26.00	27.50	78300
1998-06-10	27.50	27.75	26.50	26.50	67300
1998-06-11	26.50	26.75	26.38	26.38	16200
1998-06-12	27.00	27.13	26.25	27.13	41700
1998-06-15	27.00	27.00	26.50	26.50	2400
1998-06-16	27.25	27.25	26.50	27.00	10300
1998-06-17	27.00	27.00	26.13	26.13	16000
1998-06-18	26.13	26.50	25.50	25.50	37900
1998-06-19	25.00	25.00	24.88	25.00	75100
1998-06-22	25.06	25.06	24.88	24.88	6700
1998-06-23	25.63	25.63	25.63	25.63	900
1998-06-24	24.88	25.63	24.88	25.63	1200
1998-06-25	24.88	25.63	24.88	25.00	25800
1998-06-26	25.00	25.50	24.88	25.50	11400
1998-06-29	25.00	25.50	25.00	25.00	1000
1998-06-30	25.00	25.50	24.88	25.00	50900
1998-07-01	25.00	26.75	25.00	26.75	8200
1998-07-02	26.00	27.13	26.00	26.38	27600
1998-07-06	26.25	27.13	26.25	26.63	3400
1998-07-07	26.88	27.13	26.38	26.88	10500
1998-07-08	27.13	27.13	26.13	26.13	80600
1998-07-09	26.13	26.88	26.13	26.88	11900
1998-07-10	26.13	26.25	26.13	26.25	2800
1998-07-13	26.75	27.13	26.00	26.00	42400
1998-07-14	27.13	27.88	27.00	27.88	3200
1998-07-15	27.75	28.00	27.25	27.25	3200
1998-07-16	27.25	28.25	27.25	28.25	15600
1998-07-17	28.25	28.25	27.25	28.00	4000
1998-07-20	27.25	28.25	27.25	28.25	1000
1998-07-21	28.25	28.25	27.50	28.25	6400
1998-07-22	27.50	29.00	27.50	29.00	14200
1998-07-23	28.13	28.13	28.13	28.13	1000
1998-07-24	29.13	29.13	28.13	29.13	10100
1998-07-27	29.00	29.38	28.13	29.38	40200
1998-07-28	29.00	29.38	28.38	29.38	48900
1998-07-29	29.63	29.75	29.38	29.63	19600
1998-07-30	29.38	29.38	28.00	28.63	49100
1998-07-31	28.88	28.88	27.88	28.13	1500
1998-08-03	27.88	28.88	27.88	27.88	1200
1998-08-04	28.00	28.00	27.88	27.88	53700
1998-08-05	27.88	28.63	27.88	28.00	6100
1998-08-06	27.88	28.00	27.88	28.00	120200
1998-08-07	27.63	28.63	27.63	27.75	44800
1998-08-10	27.63	28.63	27.63	27.75	1100
1998-08-11	28.38	28.38	27.00	28.00	16500
1998-08-12	27.56	28.25	27.50	27.69	15200
1998-08-13	27.25	28.25	27.25	28.25	200
1998-08-14	27.50	28.00	27.50	27.56	4200
1998-08-17	27.25	27.56	27.25	27.56	2300
1998-08-18	27.38	28.00	27.38	27.38	1400
1998-08-19	27.50	27.50	27.50	27.50	300
1998-08-20	27.50	28.00	27.50	27.50	2200
1998-08-21	27.50	27.63	27.25	27.63	13300
1998-08-24	27.25	28.00	27.00	28.00	7000
1998-08-25	27.00	27.00	26.13	26.50	235700
1998-08-26	26.50	26.50	26.50	26.50	5100
1998-08-27	26.25	26.25	25.00	25.00	12500
1998-08-28	25.00	26.00	22.75	24.00	29900
1998-08-31	23.75	24.50	23.75	24.50	26200
1998-09-01	23.88	24.50	23.88	24.00	44300
1998-09-02	24.00	24.06	23.75	23.75	8300
1998-09-03	24.50	24.50	23.75	24.50	22000
1998-09-08	24.50	24.50	23.75	23.75	2200
1998-09-09	23.75	23.88	23.75	23.88	2900
1998-09-10	24.50	24.50	23.75	23.75	12900
1998-09-11	24.50	24.50	24.50	24.50	400
1998-09-14	23.75	23.75	23.75	23.75	1500
1998-09-15	23.88	23.88	23.88	23.88	700
1998-09-16	23.88	24.25	23.88	24.25	2000
1998-09-17	23.88	24.13	23.50	23.50	48200
1998-09-18	24.25	24.25	23.50	23.50	500
1998-09-21	23.50	24.00	23.50	23.50	6000
1998-09-22	23.50	24.13	23.50	24.13	4900
1998-09-23	23.50	24.50	23.50	24.50	2000
1998-09-24	24.50	25.25	24.00	25.25	10600
1998-09-25	24.25	25.13	24.25	25.13	1900
1998-09-29	24.50	24.50	24.50	24.50	2800
1998-09-30	24.50	24.50	23.75	23.75	11500
1998-10-01	23.50	24.75	23.50	24.75	8800
1998-10-02	25.00	25.00	25.00	25.00	1500
1998-10-05	23.75	23.88	23.75	23.88	75100
1998-10-06	23.50	23.63	23.50	23.50	4100
1998-10-07	23.50	23.63	20.50	20.50	22800
1998-10-08	19.50	20.50	19.50	19.75	3000
1998-10-09	20.00	21.13	20.00	20.25	2200
1998-10-12	20.25	20.25	20.00	20.00	1300
1998-10-13	19.25	22.50	19.00	21.75	23400
1998-10-14	23.00	23.00	22.00	22.00	1200
1998-10-15	22.00	23.00	22.00	22.00	800
1998-10-16	22.25	23.13	22.25	23.00	15500
1998-10-19	23.75	23.75	22.50	23.25	5000
1998-10-20	22.50	23.00	22.50	22.63	24000
1998-10-21	23.50	23.50	22.50	23.50	50700
1998-10-22	23.13	23.13	23.00	23.00	4900
1998-10-23	23.75	23.75	23.00	23.75	11500
1998-10-26	24.25	24.25	23.00	24.25	6200
1998-10-27	25.00	25.00	25.00	25.00	500
1998-10-28	24.50	24.94	24.50	24.94	2100
1998-10-30	24.50	25.00	24.50	25.00	2200
1998-11-02	24.50	25.00	24.50	24.88	4900
1998-11-03	25.00	25.00	25.00	25.00	700
1998-11-04	24.50	25.75	24.50	24.50	2100
1998-11-05	24.50	24.63	24.50	24.63	2600
1998-11-06	24.50	24.63	24.50	24.63	4500
1998-11-10	24.50	24.50	24.50	24.50	100
1998-11-11	24.50	24.63	24.50	24.50	8100
1998-11-12	24.50	24.50	24.50	24.50	400
1998-11-16	25.31	25.50	24.50	24.63	5300
1998-11-17	24.50	24.63	24.00	24.00	18600
1998-11-18	24.75	24.75	24.00	24.25	2500
1998-11-19	24.00	24.00	23.00	23.50	29500
1998-11-20	23.25	24.25	22.50	22.50	45900
1998-11-23	22.50	22.63	22.25	22.25	11800
1998-11-24	22.25	23.00	22.25	23.00	8700
1998-11-25	22.25	22.38	22.25	22.38	10300
1998-11-27	22.38	22.50	22.38	22.50	15000
1998-11-30	23.19	23.19	22.38	22.75	5500
1998-12-01	22.75	23.38	22.75	23.38	900
1998-12-02	22.50	23.13	22.50	23.13	116400
1998-12-03	23.00	23.50	22.50	23.50	139800
1998-12-04	23.00	23.13	23.00	23.00	33100
1998-12-07	23.00	23.13	23.00	23.13	51000
1998-12-08	23.00	24.25	23.00	23.81	10000
1998-12-09	23.75	24.25	23.75	24.13	46100
1998-12-10	24.13	24.63	24.13	24.38	20200
1998-12-11	24.13	24.75	24.13	24.75	15000
1998-12-14	24.25	24.63	24.25	24.63	1400
1998-12-15	24.75	25.13	23.75	23.75	13600
1998-12-17	23.50	24.25	23.38	23.38	5400
1998-12-18	23.75	24.00	23.00	23.38	9800
1998-12-21	23.63	23.63	20.25	21.00	42800
1998-12-22	20.50	21.00	18.13	21.00	132400
1998-12-23	20.00	21.00	20.00	20.25	39600
1998-12-24	20.25	21.50	20.25	20.25	2700
1998-12-28	20.25	20.81	20.25	20.38	48500
1998-12-29	20.50	21.25	20.50	20.63	13300
1998-12-30	20.63	21.00	20.50	21.00	55400
1998-12-31	21.06	21.88	20.63	21.88	20900
1999-01-04	21.50	22.25	21.50	22.00	25100
1999-01-05	22.50	25.00	22.50	23.50	24300
1999-01-06	23.50	24.13	23.13	23.25	130900
1999-01-07	23.25	24.50	23.25	24.25	9900
1999-01-08	24.25	26.38	23.50	25.75	4800
1999-01-11	25.75	27.25	25.75	27.25	3200
1999-01-12	27.25	27.63	25.63	27.63	12700
1999-01-13	27.50	27.50	26.25	26.25	72800
1999-01-15	26.38	29.13	26.38	29.13	21100
1999-01-19	29.25	29.75	29.25	29.75	600
1999-01-20	29.94	30.75	29.38	30.38	70200
1999-01-21	30.50	30.50	30.13	30.13	3600
1999-01-22	30.50	30.50	30.00	30.00	2800
1999-01-25	30.00	30.25	30.00	30.25	1300
1999-01-26	30.00	30.13	26.75	27.63	125600
1999-01-27	27.13	28.13	27.13	28.13	5400
1999-01-28	28.13	28.25	28.13	28.25	300
1999-01-29	28.38	28.38	28.00	28.38	1100
1999-02-01	28.00	28.38	28.00	28.13	800
1999-02-02	28.13	28.25	27.88	28.00	21500
1999-02-03	27.88	28.00	27.88	28.00	5600
1999-02-04	28.25	28.25	28.25	28.25	1200
1999-02-05	28.25	29.13	28.25	29.13	41300
1999-02-08	28.88	29.13	28.75	28.75	63100
1999-02-09	28.75	29.00	28.75	29.00	6900
1999-02-10	28.75	28.88	28.75	28.75	9900
1999-02-11	28.78	29.13	28.78	29.00	3000
1999-02-12	29.00	29.00	28.75	28.75	1800
1999-02-16	28.63	28.75	28.00	28.50	16100
1999-02-17	28.50	28.50	28.00	28.13	5000
1999-02-18	28.00	28.13	28.00	28.13	8600
1999-02-19	28.00	28.25	27.88	28.25	17600
1999-02-22	27.88	28.38	27.88	28.38	700
1999-02-23	28.00	28.38	27.88	28.00	3600
1999-02-24	27.88	28.25	27.88	28.25	11400
1999-02-25	27.88	28.00	27.88	28.00	22200
1999-02-26	27.88	27.88	27.88	27.88	900
1999-03-01	28.00	28.13	27.81	27.81	19900
1999-03-02	27.63	27.63	27.63	27.63	700
1999-03-03	28.25	28.25	27.00	27.50	5300
1999-03-04	27.00	27.00	26.88	26.88	1200
1999-03-05	27.00	27.00	26.75	26.75	8100
1999-03-08	26.75	26.75	26.38	26.38	2300
1999-03-09	27.00	27.00	26.38	26.38	800
1999-03-10	26.38	26.75	26.25	26.25	9700
1999-03-11	26.25	26.25	25.25	25.25	8600
1999-03-12	25.00	25.00	22.50	23.00	8400
1999-03-15	22.88	23.00	22.88	22.88	20100
1999-03-16	23.38	23.38	23.13	23.38	24000
1999-03-17	23.75	23.75	23.00	23.75	82800
1999-03-18	23.38	23.75	23.38	23.50	50800
1999-03-19	23.75	23.75	23.38	23.38	4100
1999-03-22	23.38	23.50	23.38	23.50	200
1999-03-23	23.50	23.50	23.38	23.38	7200
1999-03-24	23.38	23.50	23.38	23.50	8500
1999-03-25	24.13	24.13	23.50	23.50	12700
1999-03-26	23.50	23.50	23.50	23.50	500
1999-03-29	23.50	23.75	23.50	23.75	1500
1999-03-30	23.50	23.50	23.50	23.50	300
1999-03-31	24.00	24.13	24.00	24.13	9500
1999-04-01	24.00	24.25	24.00	24.25	18700
1999-04-05	24.50	25.00	24.50	24.50	2600
1999-04-06	25.25	27.00	24.50	26.00	6100
1999-04-07	25.75	26.00	25.75	26.00	200
1999-04-08	25.75	26.50	25.75	25.88	2900
1999-04-09	25.75	25.75	25.75	25.75	1800
1999-04-12	25.75	25.75	25.75	25.75	3200
1999-04-13	25.75	25.75	25.63	25.63	800
1999-04-14	26.00	26.00	26.00	26.00	500
1999-04-15	25.63	25.63	25.63	25.63	400
1999-04-16	25.63	25.63	25.63	25.63	300
1999-04-19	25.63	25.63	24.88	24.88	1300
1999-04-20	24.75	24.75	24.75	24.75	200
1999-04-21	24.75	25.63	24.75	25.63	2200
1999-04-22	25.63	25.63	25.63	25.63	400
1999-04-26	25.50	25.50	25.00	25.00	1300
1999-04-27	25.00	25.00	21.50	22.25	13400
1999-04-28	22.00	22.25	21.88	22.00	23600
1999-04-29	22.50	22.50	22.00	22.50	4300
1999-04-30	22.25	22.25	22.00	22.00	300
1999-05-03	21.69	21.69	21.69	21.69	100
1999-05-04	21.50	21.63	21.38	21.38	22400
1999-05-05	21.38	21.75	21.38	21.75	69400
1999-05-06	21.38	22.50	21.25	22.38	7800
1999-05-07	22.00	22.50	22.00	22.50	1500
1999-05-10	22.50	22.50	21.75	21.75	4900
1999-05-11	22.00	22.00	21.50	21.50	7600
1999-05-12	22.00	22.00	21.50	21.50	1400
1999-05-13	21.50	21.75	21.50	21.75	10700
1999-05-14	21.25	21.50	21.25	21.38	2100
1999-05-17	21.50	21.50	21.25	21.38	900
1999-05-18	21.41	21.75	21.31	21.38	35200
1999-05-19	21.38	21.50	19.75	20.00	3400
1999-05-20	19.50	19.50	18.13	19.00	2400
1999-05-21	19.25	19.84	19.00	19.50	113100
1999-05-24	18.75	20.00	18.75	19.13	108900
1999-05-25	19.50	19.75	19.25	19.75	20000
1999-05-26	19.75	19.75	18.44	18.44	88800
1999-05-27	18.44	20.50	18.13	20.50	171300
1999-05-28	20.44	21.88	20.00	21.88	183900
1999-06-01	21.31	22.00	21.25	22.00	43000
1999-06-02	21.91	22.00	21.88	21.88	15200
1999-06-03	22.00	22.00	21.69	21.69	16600
1999-06-04	21.25	21.25	21.25	21.25	100
1999-06-07	21.25	22.00	21.25	21.88	65600
1999-06-08	22.00	22.50	21.25	22.50	145000
1999-06-09	22.63	23.75	22.63	23.69	70700
1999-06-10	23.75	24.50	23.50	24.38	54800
1999-06-11	24.44	24.50	24.38	24.50	2700
1999-06-14	24.25	24.50	24.00	24.50	328300
1999-06-15	24.38	24.63	24.38	24.38	6400
1999-06-16	24.25	24.25	24.25	24.25	800
1999-06-17	24.44	24.47	23.81	23.81	78600
1999-06-18	23.91	24.00	23.88	24.00	18100
1999-06-21	23.94	24.00	23.94	24.00	13000
1999-06-22	23.88	23.88	23.88	23.88	3100
1999-06-23	23.50	23.63	23.25	23.38	27800
1999-06-24	23.44	23.44	23.25	23.25	13800
1999-06-25	23.25	23.56	20.75	21.50	190400
1999-06-28	21.63	22.50	21.63	21.88	56800
1999-06-29	22.00	22.00	21.88	21.88	39600
1999-06-30	22.00	25.38	21.88	25.06	310300
1999-07-01	25.06	25.13	23.13	23.88	65200
1999-07-02	23.88	24.13	23.25	23.63	27300
1999-07-06	23.81	25.75	23.69	25.38	37000
1999-07-07	25.00	25.13	24.25	24.25	31900
1999-07-08	24.63	24.63	24.00	24.00	23200
1999-07-09	24.25	24.25	24.00	24.25	23300
1999-07-12	24.25	24.50	24.25	24.38	21500
1999-07-13	24.31	24.31	24.13	24.13	73400
1999-07-14	24.25	24.63	24.00	24.00	14600
1999-07-15	24.38	24.38	24.06	24.25	73500
1999-07-16	24.25	24.31	24.00	24.25	117700
1999-07-19	24.31	24.75	24.31	24.50	12100
1999-07-20	24.38	27.13	24.38	24.50	91300
1999-07-21	24.81	25.00	24.81	24.88	33700
1999-07-22	25.13	25.25	24.75	25.00	41300
1999-07-23	25.25	26.00	25.00	26.00	14100
1999-07-26	25.75	26.98	25.75	26.50	3100
1999-07-27	26.50	27.94	26.50	27.94	8100
1999-07-28	27.25	27.63	27.25	27.63	9100
1999-07-29	27.25	27.25	27.25	27.25	700
1999-07-30	28.00	29.13	28.00	28.38	34700
1999-08-03	29.38	29.63	27.13	27.13	17100
1999-08-04	27.13	27.50	25.00	25.00	16100
1999-08-05	25.13	25.13	25.13	25.13	1300
1999-08-06	25.50	26.81	25.50	26.50	6500
1999-08-09	26.63	26.69	26.63	26.69	700
1999-08-10	26.63	26.69	26.38	26.69	1200
1999-08-11	26.56	28.25	26.56	28.13	6300
1999-08-12	27.25	29.00	27.25	28.00	33300
1999-08-13	28.25	28.63	28.25	28.31	13800
1999-08-16	28.38	28.38	28.25	28.25	2500
1999-08-17	28.63	29.25	28.63	29.13	7900
1999-08-18	28.63	28.63	28.13	28.13	17700
1999-08-19	28.13	28.38	28.13	28.38	300
1999-08-20	28.13	28.13	28.13	28.13	700
1999-08-23	28.13	28.13	28.13	28.13	700
1999-08-24	28.13	28.25	28.13	28.13	6000
1999-08-25	28.13	28.13	28.00	28.00	3200
1999-08-26	27.75	27.94	26.00	26.13	18700
1999-08-27	26.50	26.50	25.75	25.75	1700
1999-08-30	25.56	25.56	23.38	23.38	10700
1999-08-31	23.38	24.38	23.25	24.25	16200
1999-09-02	24.19	24.25	24.19	24.25	600
1999-09-03	25.00	25.50	25.00	25.00	3200
1999-09-07	25.00	25.50	25.00	25.50	900
1999-09-08	24.50	26.25	24.50	25.50	3700
1999-09-09	25.75	26.13	25.50	25.88	3100
1999-09-10	26.13	26.50	26.13	26.50	900
1999-09-13	26.50	26.81	26.06	26.81	1100
1999-09-15	27.00	27.00	26.50	26.50	1900
1999-09-16	26.63	26.63	25.88	25.88	2300
1999-09-17	26.28	26.28	25.88	26.00	2800
1999-09-20	25.88	25.88	25.88	25.88	300
1999-09-21	25.88	26.00	25.88	26.00	5300
1999-09-22	26.50	26.50	26.25	26.38	48400
1999-09-23	26.00	27.00	26.00	27.00	97200
1999-09-24	27.13	27.50	27.06	27.50	16000
1999-09-27	27.50	27.50	27.19	27.25	14400
1999-09-28	27.25	27.25	26.38	26.81	18400
1999-09-29	27.13	27.56	27.13	27.25	64700
1999-09-30	27.44	28.38	27.31	27.88	98500
1999-10-01	27.69	30.50	27.69	29.63	19400
1999-10-04	29.50	29.50	29.06	29.06	5100
1999-10-05	29.25	29.44	28.13	28.13	8700
1999-10-06	28.44	28.75	28.44	28.50	1300
1999-10-07	28.25	29.50	28.13	28.88	22800
1999-10-08	28.69	28.69	28.50	28.50	26400
1999-10-11	28.38	28.38	28.38	28.38	500
1999-10-12	28.50	28.50	27.50	27.50	5400
1999-10-13	27.00	27.00	25.38	25.38	11500
1999-10-14	24.88	25.50	24.06	25.25	676800
1999-10-15	25.25	25.38	23.63	24.56	76000
1999-10-18	23.75	24.13	23.50	23.75	91800
1999-10-19	24.13	24.38	23.50	23.50	32100
1999-10-20	23.50	25.06	23.50	25.00	71700
1999-10-21	25.00	26.25	24.00	26.00	38900
1999-10-22	25.88	26.13	24.50	25.63	81300
1999-10-25	25.50	26.25	25.50	25.72	17300
1999-10-26	25.50	26.00	25.50	26.00	11200
1999-10-27	26.25	26.38	25.56	26.25	49600
1999-10-28	26.38	26.38	25.13	25.50	36900
1999-10-29	25.63	25.88	25.19	25.25	103200
1999-11-01	25.25	25.50	25.00	25.38	41300
1999-11-02	25.25	25.50	25.25	25.50	8900
1999-11-03	25.00	25.50	25.00	25.13	17900
1999-11-04	25.13	26.13	25.13	25.38	19600
1999-11-05	25.38	25.63	25.13	25.50	12000
1999-11-08	25.38	25.63	25.13	25.13	16500
1999-11-09	25.13	25.50	25.13	25.19	23200
1999-11-10	25.13	26.00	25.13	25.75	56000
1999-11-11	25.25	25.50	25.25	25.25	8600
1999-11-12	25.25	25.88	25.13	25.13	26400
1999-11-15	25.13	25.50	25.13	25.50	26600
1999-11-16	25.31	27.63	25.31	27.13	29600
1999-11-17	27.13	27.13	26.50	26.69	13300
1999-11-18	26.50	27.00	26.50	26.88	27900
1999-11-19	26.50	32.00	26.50	31.25	66900
1999-11-22	30.50	36.88	30.50	31.38	110000
1999-11-23	31.63	33.25	29.13	33.00	51000
1999-11-24	32.00	34.25	32.00	33.25	33800
1999-11-26	32.75	32.75	30.00	31.25	4200
1999-11-29	30.88	33.00	29.63	30.00	20400
1999-11-30	30.50	31.00	29.75	30.25	32000
1999-12-01	30.63	30.75	30.00	30.25	16200
1999-12-02	30.00	30.00	29.38	29.38	14400
1999-12-03	29.38	30.03	29.38	29.94	25100
1999-12-06	29.69	30.25	28.00	29.00	14900
1999-12-07	29.13	29.50	27.75	27.75	61000
1999-12-08	28.75	28.88	27.38	28.88	14400
1999-12-09	29.05	30.25	27.75	29.25	82800
1999-12-10	29.50	35.23	29.50	31.50	108600
1999-12-13	30.00	31.63	30.00	30.75	100500
1999-12-14	30.75	31.75	30.38	30.50	36700
1999-12-15	30.50	30.69	29.77	29.88	69100
1999-12-16	29.75	30.00	29.75	29.88	7700
1999-12-17	30.00	30.13	29.75	29.94	46600
1999-12-20	30.00	30.06	29.94	30.06	1600
1999-12-21	30.13	30.13	28.63	28.63	198300
1999-12-22	29.00	29.75	28.50	28.75	58600
1999-12-23	30.00	31.75	30.00	31.75	15900
1999-12-27	30.63	32.00	30.63	31.13	19500
1999-12-28	30.88	31.00	30.50	31.00	12600
1999-12-29	31.00	32.88	30.75	31.75	12700
1999-12-30	33.00	33.00	32.50	33.00	16100
1999-12-31	32.75	33.50	32.38	33.50	7600
2000-01-03	33.50	33.50	31.00	31.38	36300
2000-01-04	30.75	30.75	29.50	29.75	25600
2000-01-05	29.50	30.50	27.44	29.50	38400
2000-01-06	29.00	30.25	29.00	30.25	18500
2000-01-07	30.25	30.25	28.50	30.25	32700
2000-01-10	28.50	28.50	26.63	28.13	38000
2000-01-11	28.00	28.00	25.75	26.38	9900
2000-01-12	26.25	26.38	25.50	26.00	120200
2000-01-13	25.50	27.75	25.50	27.75	4600
2000-01-14	27.00	27.50	27.00	27.25	186800
2000-01-18	26.81	30.25	26.81	30.00	17400
2000-01-19	29.13	30.25	29.13	30.00	90900
2000-01-20	29.50	30.38	29.50	30.00	120700
2000-01-21	30.03	30.13	29.75	29.88	38700
2000-01-24	29.75	33.13	29.75	30.75	31300
2000-01-25	30.75	31.00	28.50	28.75	18800
2000-01-26	28.50	30.00	28.50	30.00	7900
2000-01-27	29.63	30.50	29.63	30.25	11400
2000-01-28	29.50	29.81	29.50	29.75	4100
2000-01-31	29.88	30.25	29.75	30.25	30000
2000-02-01	29.88	31.00	29.50	30.88	46400
2000-02-02	30.00	31.00	30.00	30.00	28100
2000-02-03	31.00	31.00	30.88	31.00	6300
2000-02-04	30.38	31.50	30.38	31.25	52800
2000-02-07	31.25	31.50	31.25	31.44	37300
2000-02-08	31.38	31.50	31.00	31.13	9500
2000-02-09	31.00	31.50	31.00	31.13	4100
2000-02-10	31.00	31.25	31.00	31.00	2500
2000-02-11	31.31	31.31	31.00	31.13	48300
2000-02-14	31.06	31.50	31.00	31.50	32400
2000-02-15	31.00	31.50	31.00	31.25	44900
2000-02-16	31.38	31.38	31.00	31.31	8000
2000-02-17	31.00	31.75	30.00	30.13	39400
2000-02-18	30.63	30.63	29.63	29.75	38700
2000-02-22	29.63	29.69	28.75	29.38	69900
2000-02-23	29.25	29.25	28.50	28.50	1100
2000-02-24	28.50	29.25	28.50	28.56	33700
2000-02-25	28.50	29.13	27.75	28.38	83800
2000-02-28	28.75	29.63	28.00	28.63	47500
2000-02-29	28.13	28.50	26.81	27.38	21000
2000-03-01	28.13	28.13	26.25	26.50	26400
2000-03-02	26.25	27.38	26.13	27.00	7200
2000-03-03	27.38	27.75	27.38	27.75	200
2000-03-06	27.75	28.75	27.75	28.75	2900
2000-03-07	28.50	28.75	28.00	28.75	14300
2000-03-08	28.75	28.75	28.44	28.75	2700
2000-03-09	28.50	29.13	28.50	28.94	12500
2000-03-10	28.13	29.13	28.13	28.63	50300
2000-03-13	28.69	29.00	28.63	28.63	28000
2000-03-14	28.75	28.88	25.00	25.50	99200
2000-03-15	25.06	25.06	21.63	21.63	42600
2000-03-16	21.63	21.88	20.00	20.50	74400
2000-03-17	19.81	21.56	19.81	21.38	132800
2000-03-20	21.44	21.44	20.00	20.06	217900
2000-03-21	20.31	20.75	20.00	20.69	164200
2000-03-22	20.44	20.75	20.38	20.75	33600
2000-03-23	20.44	20.75	20.44	20.50	83800
2000-03-24	20.44	20.75	20.38	20.50	66600
2000-03-27	20.63	20.75	20.50	20.50	49000
2000-03-28	20.69	20.69	19.69	19.94	156100
2000-03-29	20.00	20.13	19.63	19.75	127700
2000-03-30	20.00	20.00	18.88	18.88	106700
2000-03-31	19.09	19.44	19.00	19.44	24200
2000-04-03	19.00	19.50	19.00	19.25	90900
2000-04-04	19.19	19.69	19.13	19.31	147600
2000-04-05	19.69	19.69	19.06	19.06	48200
2000-04-06	19.44	19.44	18.94	19.38	48000
2000-04-07	19.38	19.38	18.63	18.63	59600
2000-04-10	18.69	18.81	16.75	16.81	38500
2000-04-11	16.81	17.06	15.75	16.38	20700
2000-04-12	16.38	16.38	15.00	15.00	178400
2000-04-13	14.88	15.50	14.88	14.94	168400
2000-04-14	14.94	15.19	12.25	13.00	38300
2000-04-17	12.63	14.00	12.44	13.50	45400
2000-04-18	14.00	14.88	13.56	14.75	152600
2000-04-19	14.81	15.50	14.75	15.13	96600
2000-04-20	15.44	17.19	15.38	17.19	15000
2000-04-24	17.50	18.75	17.50	17.75	24100
2000-04-25	18.44	19.75	18.44	19.75	1800
2000-04-26	20.81	20.88	20.44	20.44	35500
2000-04-27	20.19	20.25	20.00	20.13	5400
2000-04-28	20.13	20.56	19.44	20.31	22900
2000-05-01	20.25	20.63	19.44	19.81	37200
2000-05-02	19.88	20.00	19.69	19.88	14700
2000-05-03	19.63	19.63	18.13	18.13	3800
2000-05-04	17.94	18.50	17.94	18.50	66900
2000-05-05	18.44	18.44	18.38	18.38	11200
2000-05-08	18.38	18.50	18.19	18.50	14900
2000-05-09	18.25	18.38	17.38	17.50	40600
2000-05-10	17.38	17.88	16.94	17.63	97400
2000-05-11	17.75	17.88	17.38	17.38	14300
2000-05-12	17.88	19.00	17.88	18.19	14600
2000-05-15	18.75	19.31	18.19	19.19	18300
2000-05-16	19.13	19.13	18.69	19.13	40100
2000-05-17	18.75	19.00	18.75	18.88	72300
2000-05-18	18.88	19.06	18.77	18.81	8100
2000-05-19	18.88	19.00	18.69	18.69	27600
2000-05-22	18.69	18.75	17.75	18.44	30000
2000-05-23	17.88	17.94	17.69	17.69	13200
2000-05-24	17.69	17.81	17.63	17.81	27300
2000-05-25	17.81	17.81	17.69	17.81	7700
2000-05-26	17.75	17.75	17.75	17.75	700
2000-05-30	17.75	17.88	17.75	17.88	21100
2000-05-31	17.88	18.00	17.75	17.88	22600
2000-06-01	18.00	18.50	17.88	17.94	2800
2000-06-02	17.81	20.50	17.81	20.50	17600
2000-06-05	20.69	22.00	20.41	22.00	19300
2000-06-06	20.50	21.19	19.75	19.88	138500
2000-06-07	20.50	20.50	19.00	19.75	37400
2000-06-08	19.63	19.63	19.25	19.25	22100
2000-06-09	19.25	19.25	16.38	16.94	63800
2000-06-12	17.00	19.25	16.75	18.13	68700
2000-06-13	18.06	19.19	17.75	17.75	24700
2000-06-14	17.88	17.88	16.06	16.75	171500
2000-06-15	16.75	16.75	16.19	16.19	21600
2000-06-16	16.75	16.75	16.25	16.25	24000
2000-06-19	16.25	16.50	16.25	16.50	14700
2000-06-20	16.50	17.13	16.25	16.63	39900
2000-06-21	17.11	17.13	16.25	16.81	54100
2000-06-22	17.13	17.25	16.38	16.38	37800
2000-06-23	16.44	16.94	16.38	16.44	20300
2000-06-26	16.50	17.81	16.38	17.63	49200
2000-06-27	17.56	17.63	15.94	16.31	197800
2000-06-28	16.50	16.50	15.25	15.56	44500
2000-06-29	15.56	15.75	11.56	14.63	81500
2000-06-30	13.88	18.88	13.25	17.63	468200
2000-07-03	18.00	18.00	14.88	15.13	29900
2000-07-05	16.00	16.13	15.13	15.50	14800
2000-07-06	16.00	16.00	14.75	15.00	16200
2000-07-07	15.00	15.63	14.88	14.88	49500
2000-07-10	14.88	15.38	14.88	15.16	3200
2000-07-11	15.09	15.25	15.00	15.25	21400
2000-07-12	15.00	15.13	13.88	13.89	24600
2000-07-13	15.00	15.00	13.88	14.63	900
2000-07-14	14.75	15.00	14.44	14.44	3800
2000-07-17	15.13	15.13	13.50	13.50	48100
2000-07-18	13.88	13.88	12.13	12.63	77000
2000-07-19	12.63	12.75	12.06	12.06	47400
2000-07-20	12.19	12.75	12.19	12.50	40800
2000-07-21	12.38	12.50	12.38	12.38	21200
2000-07-24	12.50	12.50	12.00	12.00	23100
2000-07-25	12.00	12.25	12.00	12.00	41800
2000-07-26	12.00	12.00	11.92	12.00	3300
2000-07-27	12.19	12.44	12.13	12.38	33500
2000-07-28	11.88	12.50	11.88	12.13	87700
2000-07-31	12.25	12.50	12.06	12.38	124400
2000-08-01	12.50	12.63	12.13	12.13	16300
2000-08-02	12.13	12.25	11.88	12.00	8100
2000-08-03	12.63	12.63	12.25	12.38	14600
2000-08-04	12.38	12.38	11.50	11.50	20200
2000-08-07	11.50	12.38	11.50	12.38	16900
2000-08-08	12.50	12.50	11.69	11.69	17300
2000-08-09	12.00	12.00	11.88	12.00	12900
2000-08-10	11.75	11.75	11.50	11.56	3000
2000-08-11	11.50	11.94	11.50	11.75	5800
2000-08-14	12.09	12.13	11.75	11.75	53500
2000-08-15	11.88	11.88	11.50	11.88	29200
2000-08-16	11.50	11.94	11.50	11.94	7300
2000-08-17	11.94	12.00	11.56	11.88	17000
2000-08-18	11.81	12.00	11.56	11.75	57000
2000-08-21	11.75	11.88	11.50	11.69	8000
2000-08-22	11.56	11.88	11.56	11.88	12700
2000-08-23	11.88	11.88	11.56	11.56	25000
2000-08-24	11.75	11.75	11.19	11.19	52200
2000-08-25	11.69	11.69	10.88	11.13	82100
2000-08-28	11.63	11.63	11.25	11.38	5800
2000-08-29	11.38	11.50	10.88	11.00	34600
2000-08-30	11.00	11.00	10.88	10.88	30300
2000-08-31	11.25	11.25	10.88	11.25	71600
2000-09-01	11.25	11.38	11.00	11.31	15700
2000-09-05	11.38	11.38	10.94	11.00	39400
2000-09-06	11.06	11.13	10.97	11.00	25900
2000-09-07	10.75	11.00	10.63	10.63	150100
2000-09-08	11.00	11.00	10.69	10.75	113300
2000-09-11	11.00	11.00	10.52	10.69	47700
2000-09-12	10.69	10.88	10.50	10.88	4200
2000-09-13	10.88	11.06	10.81	11.06	13800
2000-09-14	11.06	12.00	11.00	11.63	51200
2000-09-15	12.00	12.44	11.81	12.16	37600
2000-09-18	13.34	13.44	12.38	12.56	41200
2000-09-19	12.13	13.13	12.00	13.00	22900
2000-09-20	12.75	13.13	12.50	13.09	15100
2000-09-21	12.88	13.50	12.88	13.50	7600
2000-09-22	12.94	13.31	12.94	13.28	800
2000-09-25	13.50	15.00	13.25	15.00	50100
2000-09-26	14.50	15.00	12.75	12.75	110000
2000-09-27	12.88	12.91	12.25	12.75	21700
2000-09-28	12.25	12.56	12.00	12.13	90700
2000-09-29	12.38	12.38	11.88	12.13	600
2000-10-02	12.19	12.19	11.69	11.94	5800
2000-10-03	11.88	11.88	11.56	11.75	3100
2000-10-04	11.56	12.19	10.88	11.25	305000
2000-10-05	11.06	11.08	11.06	11.08	3800
2000-10-06	11.06	11.06	10.13	10.25	22700
2000-10-09	10.25	10.88	10.00	10.88	30700
2000-10-10	11.00	11.13	10.50	11.00	8000
2000-10-11	11.13	11.38	10.88	11.31	5700
2000-10-12	11.00	11.13	10.81	10.81	10200
2000-10-13	10.50	11.13	10.50	11.06	2900
2000-10-16	11.13	11.63	11.13	11.25	3800
2000-10-17	11.50	11.50	11.50	11.50	5900
2000-10-18	11.00	11.00	11.00	11.00	200
2000-10-19	11.25	11.25	11.00	11.00	1200
2000-10-20	11.25	11.25	11.00	11.00	9400
2000-10-23	11.25	11.31	10.50	10.88	8700
2000-10-24	10.88	11.00	10.50	10.75	26200
2000-10-25	10.75	11.25	10.50	11.00	7800
2000-10-26	11.50	11.50	10.50	11.38	4700
2000-10-27	10.81	10.81	10.50	10.75	29500
2000-10-30	10.88	10.88	10.63	10.75	28600
2000-10-31	10.75	11.13	10.69	11.13	10900
2000-11-01	11.50	11.50	11.00	11.50	1100
2000-11-02	11.50	12.94	11.50	12.94	25000
2000-11-03	12.69	13.00	12.31	13.00	11700
2000-11-06	12.44	12.44	12.00	12.00	20300
2000-11-07	12.63	12.63	11.88	11.88	600
2000-11-08	11.88	11.88	11.75	11.75	700
2000-11-09	11.88	12.00	11.63	11.63	100900
2000-11-10	11.69	11.69	11.25	11.25	269800
2000-11-13	11.25	11.25	10.75	10.88	8500
2000-11-14	11.13	11.13	10.88	10.88	61700
2000-11-15	11.13	11.13	11.00	11.00	3600
2000-11-16	11.00	11.13	10.25	10.44	123700
2000-11-17	10.63	10.63	10.50	10.63	101400
2000-11-20	10.63	10.63	10.50	10.63	7600
2000-11-21	10.50	10.50	10.00	10.25	17600
2000-11-22	10.31	10.31	9.88	10.00	16900
2000-11-24	10.63	10.63	10.63	10.63	100
2000-11-27	10.13	10.63	9.75	10.06	25400
2000-11-28	10.13	10.13	10.06	10.06	5600
2000-11-29	10.13	10.13	9.75	9.75	5400
2000-11-30	9.75	9.75	9.25	9.25	3400
2000-12-01	9.63	9.63	9.38	9.38	7300
2000-12-04	9.25	9.25	8.44	8.50	13000
2000-12-05	8.38	8.50	8.06	8.13	94200
2000-12-06	8.13	8.13	7.91	7.91	64300
2000-12-07	7.94	8.50	7.88	8.50	138300
2000-12-08	8.44	10.00	8.00	8.63	25100
2000-12-11	8.38	8.88	8.38	8.50	156600
2000-12-12	8.50	9.00	8.00	8.50	135300
2000-12-13	9.00	9.00	8.63	8.94	14600
2000-12-14	9.00	9.63	8.50	9.00	25600
2000-12-15	9.13	9.63	9.13	9.50	6200
2000-12-18	9.63	10.13	8.63	9.25	28000
2000-12-19	9.25	9.25	9.25	9.25	1800
2000-12-20	9.25	9.44	9.00	9.19	48700
2000-12-21	9.06	9.63	9.00	9.06	73000
2000-12-22	9.00	9.25	9.00	9.19	25000
2000-12-26	9.06	9.06	9.06	9.06	6900
2000-12-27	9.25	9.38	9.13	9.13	3300
2000-12-28	9.00	10.38	8.88	10.38	11100
2000-12-29	10.38	10.38	9.38	10.31	12300
2001-01-02	10.38	10.38	9.75	9.75	1100
2001-01-03	9.75	10.25	9.75	10.25	2900
2001-01-04	10.25	10.50	10.25	10.50	4000
2001-01-05	10.50	10.50	10.50	10.50	1600
2001-01-08	10.25	10.61	10.00	10.25	21700
2001-01-09	8.25	9.13	8.25	8.94	52300
2001-01-10	8.69	9.00	8.50	8.50	101800
2001-01-11	8.38	8.63	8.38	8.38	29200
2001-01-12	8.44	8.75	8.38	8.69	164400
2001-01-16	8.69	8.75	8.56	8.56	53500
2001-01-17	8.75	8.75	8.63	8.75	31800
2001-01-18	8.75	8.75	8.66	8.66	14300
2001-01-19	8.75	8.75	8.63	8.75	39300
2001-01-22	8.88	9.00	8.75	8.88	19100
2001-01-23	8.88	8.88	8.75	8.75	8000
2001-01-24	8.81	9.25	8.69	9.13	160100
2001-01-25	9.13	9.13	9.00	9.13	22400
2001-01-26	9.09	9.25	8.31	8.75	25900
2001-01-29	9.00	9.00	8.38	8.38	18500
2001-01-30	8.63	8.88	8.63	8.78	10000
2001-01-31	8.69	8.75	8.13	8.19	68900
2001-02-01	8.50	8.63	8.38	8.50	11200
2001-02-02	8.31	8.75	8.31	8.63	72900
2001-02-05	8.88	8.88	8.69	8.69	23200
2001-02-06	8.88	8.94	8.75	8.75	73900
2001-02-07	8.81	9.13	8.81	9.13	37600
2001-02-08	9.13	9.25	7.25	9.25	27200
2001-02-09	9.00	9.13	9.00	9.13	55000
2001-02-12	9.25	9.50	9.13	9.13	31000
2001-02-13	9.14	9.31	8.88	8.94	6500
2001-02-14	8.94	9.13	8.81	8.81	4700
2001-02-15	8.88	9.31	8.88	8.88	5700
2001-02-16	9.25	9.25	8.84	8.84	4200
2001-02-20	9.25	9.25	8.00	8.00	82300
2001-02-21	8.25	8.25	8.19	8.19	5400
2001-02-22	8.63	8.63	8.19	8.44	15400
2001-02-23	8.50	8.50	8.00	8.50	10400
2001-02-26	8.50	8.50	8.13	8.19	5800
2001-02-27	8.19	8.19	8.06	8.13	9900
2001-02-28	8.06	8.06	7.94	8.00	26000
2001-03-01	8.00	8.22	7.88	8.22	29800
2001-03-02	7.75	8.44	7.75	8.34	3800
2001-03-05	8.50	8.88	8.31	8.44	7000
2001-03-06	9.00	9.00	8.50	8.88	2700
2001-03-07	8.50	8.88	8.50	8.88	1900
2001-03-08	8.88	8.94	8.69	8.91	2900
2001-03-09	8.81	8.91	8.53	8.53	2000
2001-03-12	8.69	8.81	8.66	8.66	4800
2001-03-13	8.66	9.13	8.66	9.13	9100
2001-03-14	8.97	9.44	8.97	9.31	16100
2001-03-15	9.14	9.75	9.13	9.50	11200
2001-03-16	9.44	9.44	9.25	9.38	19800
2001-03-19	9.28	9.44	9.25	9.25	3400
2001-03-20	9.25	9.25	9.25	9.25	3800
2001-03-21	9.34	9.44	9.25	9.25	7900
2001-03-22	9.25	9.44	9.25	9.44	12100
2001-03-23	9.47	10.13	9.44	9.44	10000
2001-03-26	9.56	9.88	9.47	9.50	2100
2001-03-27	9.47	9.75	9.44	9.50	1100
2001-03-28	9.47	9.81	9.47	9.50	1100
2001-03-29	9.50	9.81	9.50	9.59	2900
2001-03-30	9.81	10.38	9.63	10.38	20200
2001-04-02	10.34	10.38	10.00	10.38	6200
2001-04-03	10.48	10.50	10.00	10.25	8100
2001-04-04	10.25	10.75	10.06	10.75	9300
2001-04-05	10.50	10.50	10.19	10.38	4200
2001-04-06	10.38	10.38	10.13	10.13	800
2001-04-09	10.05	10.05	9.95	9.95	3100
2001-04-10	10.02	10.08	9.95	10.00	6200
2001-04-11	9.98	10.00	9.95	10.00	2800
2001-04-12	9.95	10.00	9.90	10.00	8800
2001-04-16	9.85	9.85	9.80	9.85	2300
2001-04-17	9.82	9.88	9.80	9.88	6800
2001-04-18	9.85	9.90	9.85	9.90	13000
2001-04-19	9.90	10.04	9.90	10.04	7900
2001-04-20	9.98	10.05	9.98	10.04	2300
2001-04-23	9.96	10.00	9.95	10.00	3700
2001-04-24	10.05	10.10	10.00	10.00	2700
2001-04-25	10.10	10.10	10.10	10.10	200
2001-04-26	10.10	10.45	10.10	10.20	3400
2001-04-27	10.30	10.40	10.30	10.36	33900
2001-04-30	10.30	10.30	10.10	10.30	2700
2001-05-01	10.30	10.30	10.10	10.10	2300
2001-05-02	10.15	10.85	10.15	10.85	5300
2001-05-03	10.70	10.80	10.55	10.80	6500
2001-05-04	10.70	10.88	10.65	10.88	5900
2001-05-08	10.70	11.00	10.70	10.96	1700
2001-05-09	10.90	10.95	10.90	10.95	500
2001-05-11	10.60	10.80	10.60	10.78	3200
2001-05-14	10.85	10.90	10.61	10.65	2000
2001-05-15	10.65	10.95	10.65	10.95	1100
2001-05-16	11.00	11.30	11.00	11.30	2600
2001-05-21	11.20	12.45	11.10	12.25	18600
2001-05-22	12.30	13.35	12.30	13.10	10400
2001-05-23	13.10	14.59	13.00	14.30	21200
2001-05-24	14.30	14.30	13.65	14.10	23100
2001-05-25	13.61	14.50	13.60	13.93	13100
2001-05-29	14.00	14.00	13.70	13.95	12100
2001-05-30	13.90	13.95	13.75	13.90	8400
2001-05-31	13.75	13.95	13.75	13.95	16600
2001-06-01	13.90	14.03	13.75	14.03	8700
2001-06-04	13.76	14.00	13.40	13.40	8400
2001-06-05	13.55	15.12	13.55	15.10	59000
2001-06-06	14.65	15.11	14.65	15.00	3300
2001-06-07	14.80	14.80	14.80	14.80	1000
2001-06-08	14.90	14.99	14.80	14.80	2300
2001-06-11	14.70	14.70	14.55	14.60	4900
2001-06-12	14.55	14.95	14.55	14.90	10600
2001-06-13	15.00	15.03	15.00	15.00	5200
2001-06-14	15.00	15.00	14.55	14.55	18500
2001-06-15	14.55	14.55	13.95	14.50	59200
2001-06-18	13.90	14.30	13.90	14.30	2700
2001-06-19	14.00	14.28	14.00	14.28	10900
2001-06-20	14.25	14.50	14.25	14.50	8100
2001-06-21	14.35	14.55	14.35	14.40	19200
2001-06-22	14.50	14.75	14.40	14.62	17500
2001-06-25	14.80	17.03	14.70	17.00	52500
2001-06-26	16.36	17.67	16.10	17.00	62300
2001-06-27	16.95	17.44	16.95	17.44	15300
2001-06-28	17.60	17.90	17.24	17.30	17200
2001-06-29	17.50	17.90	17.15	17.50	21200
2001-07-02	17.49	17.50	15.80	16.00	5000
2001-07-03	16.00	17.90	16.00	16.95	22500
2001-07-05	16.65	16.90	15.70	16.10	16900
2001-07-06	16.10	17.37	16.10	16.67	9800
2001-07-09	16.25	16.50	15.90	16.50	17300
2001-07-10	15.90	16.40	15.70	16.40	2300
2001-07-11	16.50	16.50	16.50	16.50	1800
2001-07-12	16.17	17.25	16.16	17.21	16200
2001-07-13	16.20	17.20	16.20	17.00	2200
2001-07-16	16.70	16.81	16.70	16.81	2000
2001-07-17	16.65	16.95	16.65	16.70	12000
2001-07-18	17.00	17.50	17.00	17.50	2300
2001-07-19	17.45	17.50	16.66	17.50	900
2001-07-20	16.75	17.50	16.75	17.50	200
2001-07-23	17.00	17.61	17.00	17.60	35000
2001-07-24	17.41	17.80	17.40	17.50	1800
2001-07-25	16.75	17.41	16.75	17.26	77000
2001-07-26	17.00	17.18	16.88	16.88	40700
2001-07-27	17.50	18.18	17.10	17.25	22600
2001-07-30	17.15	17.19	17.00	17.10	18500
2001-07-31	17.10	17.50	17.00	17.50	37200
2001-08-01	17.70	17.75	17.25	17.25	400
2001-08-02	17.50	17.50	17.50	17.50	100
2001-08-03	17.25	17.31	17.00	17.00	12100
2001-08-07	17.00	17.06	16.95	17.06	56400
2001-08-08	16.95	17.02	16.95	17.02	16700
2001-08-09	17.00	17.10	16.95	17.10	109900
2001-08-10	17.00	17.19	16.95	17.04	11300
2001-08-13	16.95	17.05	16.95	16.95	14000
2001-08-14	16.95	17.15	16.95	17.10	5900
2001-08-15	16.95	17.05	16.95	17.01	28700
2001-08-16	16.90	17.01	16.88	16.90	62400
2001-08-17	16.95	16.99	15.50	16.04	210400
2001-08-20	15.96	16.30	15.95	16.08	36600
2001-08-22	16.25	17.28	16.25	17.28	28700
2001-08-23	16.90	17.00	16.90	17.00	300
2001-08-24	17.25	17.30	16.40	16.40	29600
2001-08-27	16.50	16.60	16.50	16.60	5700
2001-08-28	16.55	17.10	16.50	16.60	7100
2001-08-29	16.50	16.50	16.10	16.30	24300
2001-08-30	16.10	16.40	16.00	16.10	21100
2001-08-31	16.00	16.50	16.00	16.00	1200
2001-09-04	16.40	16.80	15.95	16.50	9200
2001-09-05	16.50	16.79	16.50	16.50	37200
2001-09-06	16.50	16.55	16.30	16.30	4100
2001-09-07	16.55	16.95	16.01	16.95	11700
2001-09-10	16.60	16.95	16.60	16.95	900
2001-09-17	16.01	16.69	15.95	15.95	4000
2001-09-18	16.06	16.15	16.00	16.00	9500
2001-09-19	15.96	16.25	14.51	14.51	5800
2001-09-20	14.93	15.09	14.18	14.85	8400
2001-09-21	14.71	16.10	12.70	12.85	14800
2001-09-24	13.60	15.09	13.55	13.55	40500
2001-09-25	13.50	15.72	13.30	15.72	8800
2001-09-26	15.70	16.15	15.70	16.15	2000
2001-09-27	15.70	16.53	15.70	16.53	23700
2001-09-28	16.60	18.23	16.60	16.95	22100
2001-10-01	17.05	17.25	17.00	17.00	39400
2001-10-02	17.00	17.10	17.00	17.10	187200
2001-10-03	17.05	17.20	17.00	17.12	133800
2001-10-04	17.35	18.00	17.12	17.30	35200
2001-10-05	17.50	17.50	17.40	17.40	41100
2001-10-08	17.10	18.39	17.10	17.35	79500
2001-10-09	17.10	17.65	17.00	17.00	39600
2001-10-10	17.28	19.22	16.95	18.25	34100
2001-10-11	18.50	18.50	17.50	17.95	24900
2001-10-12	17.95	18.00	17.40	17.40	4000
2001-10-15	17.30	18.00	17.30	17.40	6700
2001-10-16	17.26	18.10	17.25	17.38	9400
2001-10-17	17.45	18.35	17.45	17.64	7400
2001-10-18	18.00	18.25	17.40	17.85	83100
2001-10-19	17.85	18.25	17.61	18.25	93100
2001-10-22	18.50	18.85	17.50	18.00	3200
2001-10-23	18.00	18.50	17.50	17.75	5000
2001-10-24	17.74	17.80	17.70	17.80	20100
2001-10-25	17.70	19.27	17.70	18.00	8100
2001-10-26	17.83	20.01	17.75	20.00	105300
2001-10-29	19.50	19.99	18.81	19.00	11200
2001-10-30	19.40	19.40	18.90	19.00	6500
2001-10-31	19.00	19.00	18.40	18.99	10500
2001-11-01	19.00	19.00	18.65	19.00	8700
2001-11-02	18.25	19.00	18.25	19.00	900
2001-11-05	19.38	19.50	19.00	19.00	3700
2001-11-06	18.25	18.25	17.65	17.65	1400
2001-11-07	18.26	18.26	18.26	18.26	100
2001-11-08	18.30	18.30	18.30	18.30	800
2001-11-09	19.00	19.50	19.00	19.50	5200
2001-11-12	18.66	19.50	18.66	19.45	3400
2001-11-13	19.50	20.15	19.30	20.15	26600
2001-11-14	19.76	20.40	19.76	20.30	44500
2001-11-15	20.33	20.33	19.84	19.94	16500
2001-11-16	20.00	20.25	19.59	19.80	39700
2001-11-19	19.60	20.00	19.60	19.60	2500
2001-11-20	20.20	20.25	19.60	19.74	1000
2001-11-21	20.00	20.00	19.59	19.59	18400
2001-11-26	19.60	19.60	19.60	19.60	3200
2001-11-27	19.59	19.59	18.94	19.40	10200
2001-11-28	19.22	19.45	18.90	18.90	5400
2001-11-29	18.80	19.00	18.75	19.00	74900
2001-11-30	18.70	20.09	18.70	20.09	17500
2001-12-03	18.88	19.75	18.88	19.00	2000
2001-12-04	19.45	19.45	19.45	19.45	100
2001-12-05	19.60	19.60	19.00	19.00	3500
2001-12-06	19.50	20.50	19.30	19.40	25700
2001-12-07	20.00	20.24	19.30	19.30	2400
2001-12-10	19.50	19.75	19.50	19.75	800
2001-12-11	19.30	20.22	19.15	19.35	21700
2001-12-12	19.70	20.20	19.40	20.20	14800
2001-12-13	19.45	20.15	19.45	20.15	800
2001-12-14	20.15	20.50	19.60	20.39	22900
2001-12-17	20.37	20.43	19.90	19.90	3400
2001-12-18	20.50	20.50	19.31	19.51	10300
2001-12-19	19.89	20.25	19.50	19.50	1200
2001-12-20	20.05	20.05	19.05	19.46	2500
2001-12-21	19.63	20.35	19.63	20.05	190700
2001-12-24	20.50	20.50	19.60	19.60	1500
2001-12-26	20.50	20.50	19.02	19.10	1800
2001-12-27	19.00	20.49	19.00	20.49	3500
2001-12-28	20.00	20.25	19.52	19.52	43000
2001-12-31	20.00	20.50	19.99	20.50	8100
2002-01-02	20.00	20.50	19.95	19.95	14600
2002-01-03	19.96	21.25	19.96	20.01	23300
2002-01-04	21.00	21.02	20.00	20.50	173400
2002-01-07	21.00	21.00	19.85	19.85	12400
2002-01-08	20.99	20.99	19.55	19.60	98500
2002-01-09	19.58	20.89	19.25	20.60	15200
2002-01-10	20.50	21.00	20.40	20.60	19000
2002-01-11	19.75	20.97	19.75	20.90	149100
2002-01-14	20.10	21.08	19.50	20.75	29300
2002-01-15	20.50	20.75	20.00	20.35	109600
2002-01-16	20.00	20.70	20.00	20.00	8800
2002-01-17	20.74	20.74	20.10	20.30	32100
2002-01-18	20.15	20.39	18.65	20.20	90700
2002-01-22	20.00	20.55	19.81	20.10	5700
2002-01-23	20.61	20.61	19.75	20.30	2400
2002-01-24	20.30	21.41	20.30	21.00	11800
2002-01-25	21.20	21.34	20.30	21.06	9000
2002-01-28	20.75	21.50	20.75	21.50	21100
2002-01-29	21.55	22.10	21.55	21.65	3500
2002-01-30	22.15	22.29	21.06	21.06	1200
2002-01-31	21.00	21.05	20.00	20.00	15400
2002-02-01	19.90	20.00	19.60	19.60	28400
2002-02-04	20.01	20.40	19.25	19.71	42100
2002-02-05	19.25	20.25	19.10	19.95	5800
2002-02-06	20.38	20.65	20.38	20.65	4300
2002-02-07	20.18	20.21	19.85	19.91	12700
2002-02-08	19.91	20.65	19.91	20.49	2600
2002-02-11	20.00	20.20	19.81	19.81	10800
2002-02-12	19.81	19.81	19.05	19.05	2900
2002-02-13	19.74	19.75	19.10	19.50	5700
2002-02-14	20.16	20.93	20.16	20.93	2600
2002-02-15	21.00	21.00	20.00	20.82	9800
2002-02-19	20.00	20.99	19.75	19.80	4000
2002-02-20	20.39	20.39	20.37	20.38	2900
2002-02-21	20.34	20.60	20.30	20.30	2300
2002-02-22	20.99	20.99	20.50	20.70	13600
2002-02-25	20.99	20.99	20.55	20.55	8100
2002-02-26	20.99	20.99	19.80	20.55	3800
2002-02-27	20.85	21.90	20.85	21.90	13900
2002-02-28	21.99	21.99	20.15	20.15	16300
2002-03-01	20.15	20.85	20.15	20.83	1100
2002-03-04	20.49	20.60	19.75	20.44	74400
2002-03-05	20.40	20.40	19.70	20.00	800
2002-03-06	20.00	20.00	19.75	19.85	5100
2002-03-07	19.90	20.00	19.80	19.98	6400
2002-03-08	19.99	20.15	19.55	19.55	39300
2002-03-11	19.51	20.00	19.51	19.93	2700
2002-03-12	18.96	19.25	18.25	18.75	109000
2002-03-13	18.30	18.54	18.00	18.30	117500
2002-03-14	18.51	18.54	18.20	18.50	24400
2002-03-15	18.60	18.60	18.05	18.05	13800
2002-03-18	17.55	17.55	15.70	16.01	31200
2002-03-19	16.00	16.33	15.65	15.80	55800
2002-03-20	16.20	16.20	15.92	15.92	3200
2002-03-21	16.00	16.20	15.75	15.80	2900
2002-03-22	16.20	16.20	15.50	15.50	15800
2002-03-25	16.00	16.00	15.70	15.80	7600
2002-03-26	16.01	16.01	15.85	15.86	38000
2002-03-27	15.80	16.10	15.70	16.00	12700
2002-03-28	16.00	16.10	15.00	15.05	21900
2002-04-01	15.06	15.40	15.06	15.40	15000
2002-04-02	15.40	15.40	15.33	15.40	4100
2002-04-03	15.33	15.33	13.75	14.00	22600
2002-04-04	14.00	14.05	13.96	13.96	3900
2002-04-05	14.05	14.33	13.85	14.05	2300
2002-04-08	13.80	14.33	13.74	14.00	26400
2002-04-09	14.05	14.20	13.60	13.65	4500
2002-04-10	13.60	14.53	13.30	14.25	27500
2002-04-11	14.47	14.60	14.30	14.60	49200
2002-04-12	14.60	16.30	14.45	16.30	10100
2002-04-15	16.10	16.20	15.75	15.95	5400
2002-04-16	16.20	17.04	16.20	17.04	5600
2002-04-17	17.20	17.75	16.00	16.00	12700
2002-04-18	16.75	17.50	16.75	17.50	13300
2002-04-19	17.60	17.60	16.78	17.00	2700
2002-04-22	17.25	17.65	17.25	17.49	6800
2002-04-23	17.60	17.60	16.77	17.00	5500
2002-04-24	17.50	17.50	17.14	17.14	4400
2002-04-25	17.50	17.50	16.15	16.15	4900
2002-04-26	17.49	17.75	16.30	17.49	8500
2002-04-29	17.50	17.50	16.40	16.40	5000
2002-04-30	16.46	17.50	16.31	16.36	20300
2002-05-01	16.11	17.77	15.80	16.50	17800
2002-05-02	17.49	17.80	16.42	17.80	4100
2002-05-03	17.58	17.59	16.85	17.25	4400
2002-05-06	16.85	16.85	16.65	16.76	7500
2002-05-07	16.55	17.25	16.55	17.15	3400
2002-05-08	17.49	17.49	16.56	17.10	19400
2002-05-09	17.09	17.09	16.73	17.05	900
2002-05-10	17.45	17.45	16.62	17.15	2300
2002-05-13	16.66	17.12	16.66	17.12	500
2002-05-14	16.66	16.66	15.76	16.40	14900
2002-05-15	16.00	16.00	14.95	15.00	28400
2002-05-16	14.95	15.55	14.70	15.55	14200
2002-05-17	15.50	15.50	15.45	15.50	1900
2002-05-20	15.46	15.46	14.55	14.55	2700
2002-05-21	14.55	14.55	13.25	13.26	11800
2002-05-22	13.55	13.64	11.62	12.00	14200
2002-05-23	13.29	13.98	12.50	13.98	24100
2002-05-24	13.75	13.82	13.68	13.82	3200
2002-05-28	13.82	14.00	13.54	13.90	21100
2002-05-29	13.95	14.00	13.54	13.90	29700
2002-05-30	13.89	14.15	13.51	13.75	25700
2002-05-31	13.74	14.64	13.52	14.64	66200
2002-06-03	14.75	14.76	14.21	14.60	8000
2002-06-04	14.78	15.39	14.75	15.00	39100
2002-06-05	14.96	15.66	14.90	15.50	29100
2002-06-06	15.44	15.44	15.00	15.00	3800
2002-06-07	15.00	15.00	14.31	14.48	47600
2002-06-10	14.30	15.04	14.30	14.80	24700
2002-06-11	14.74	15.40	14.54	15.28	9600
2002-06-12	15.15	15.15	14.50	14.53	7400
2002-06-13	14.68	15.39	14.54	14.85	10900
2002-06-14	14.99	15.00	14.80	14.85	13600
2002-06-17	15.00	15.10	14.80	15.09	7400
2002-06-18	15.20	15.60	14.90	15.15	292600
2002-06-19	15.26	15.61	14.91	15.18	8500
2002-06-20	14.96	15.59	14.46	15.40	5900
2002-06-21	15.36	16.50	15.03	16.10	18600
2002-06-24	16.00	16.65	15.90	16.65	27500
2002-06-25	16.65	17.05	16.50	16.76	21200
2002-06-26	16.51	17.25	15.75	17.25	17000
2002-06-27	17.25	19.97	17.25	19.97	36000
2002-06-28	19.90	20.05	18.19	20.04	379100
2002-07-01	19.38	19.50	18.26	19.00	304900
2002-07-02	18.79	19.05	18.39	18.50	68600
2002-07-03	18.35	18.80	18.10	18.35	9800
2002-07-05	18.85	19.24	18.05	19.00	4200
2002-07-08	19.25	19.25	18.25	18.82	13300
2002-07-09	19.03	19.03	18.79	18.85	27600
2002-07-10	18.60	18.95	18.60	18.85	76800
2002-07-11	18.70	18.70	18.45	18.59	84300
2002-07-12	18.60	18.70	17.83	18.10	26300
2002-07-15	17.80	18.06	16.67	17.55	50900
2002-07-16	16.90	17.53	16.56	16.78	16300
2002-07-17	16.66	17.68	16.60	17.37	26200
2002-07-18	17.14	17.50	16.74	17.29	16200
2002-07-19	17.29	17.42	17.00	17.40	27600
2002-07-22	16.84	17.02	16.59	17.00	8600
2002-07-23	17.50	17.54	15.68	15.69	10200
2002-07-24	15.57	18.00	15.37	18.00	18700
2002-07-25	17.88	18.34	17.41	17.75	6800
2002-07-26	17.41	17.42	17.18	17.25	5100
2002-07-29	17.17	17.97	17.17	17.60	13500
2002-07-30	17.30	17.59	17.21	17.59	55100
2002-07-31	17.66	18.50	17.25	17.44	13200
2002-08-01	17.35	17.35	17.01	17.01	74900
2002-08-02	17.44	17.51	16.80	17.19	50900
2002-08-05	16.78	17.27	16.40	16.45	49800
2002-08-06	16.50	17.36	16.45	17.11	7300
2002-08-07	17.15	17.17	16.84	17.10	9100
2002-08-08	17.10	17.10	16.46	16.70	30600
2002-08-09	16.53	17.05	16.29	16.29	9500
2002-08-12	16.25	16.65	15.96	16.00	19000
2002-08-13	16.00	16.75	15.96	16.17	7700
2002-08-14	16.48	16.48	15.00	15.92	24300
2002-08-15	15.92	16.00	15.87	16.00	4200
2002-08-16	15.92	16.00	15.02	15.94	16100
2002-08-19	15.04	16.05	15.04	16.05	9700
2002-08-20	15.61	16.39	15.60	16.10	6100
2002-08-21	16.50	17.61	16.50	16.60	12000
2002-08-22	16.35	17.00	16.35	17.00	3700
2002-08-23	16.88	17.20	16.55	16.55	7000
2002-08-26	17.17	17.18	16.66	17.04	9400
2002-08-27	17.18	17.18	16.55	16.55	9800
2002-08-28	16.55	16.85	16.50	16.55	67600
2002-08-29	16.50	16.80	16.50	16.70	3700
2002-08-30	16.50	17.11	16.41	17.11	8400
2002-09-03	17.10	17.10	16.39	16.39	26900
2002-09-04	16.73	16.74	16.47	16.74	7000
2002-09-05	16.79	16.79	16.34	16.40	1500
2002-09-06	16.41	17.40	16.41	17.17	11200
2002-09-09	17.00	17.20	16.63	17.00	23800
2002-09-10	17.00	17.00	16.45	16.76	5400
2002-09-11	16.29	16.98	15.90	16.21	34400
2002-09-12	16.11	16.17	16.10	16.15	10600
2002-09-13	16.10	16.25	16.10	16.15	6100
2002-09-16	16.10	16.16	16.00	16.10	10600
2002-09-17	16.02	16.22	15.64	15.96	6500
2002-09-18	15.86	16.33	15.86	16.25	1900
2002-09-19	16.01	16.38	15.50	15.85	56300
2002-09-20	15.93	16.44	14.96	15.44	85500
2002-09-23	15.00	17.00	14.29	16.55	28400
2002-09-24	16.40	17.00	16.22	16.33	15100
2002-09-25	16.50	16.90	16.05	16.49	11200
2002-09-26	16.30	16.90	16.01	16.90	7400
2002-09-27	16.21	16.99	16.21	16.53	6500
2002-09-30	16.95	17.11	16.34	16.60	9400
2002-10-01	16.25	17.00	16.00	17.00	4200
2002-10-02	17.00	17.24	16.20	16.25	18700
2002-10-03	16.25	16.30	14.61	14.91	17500
2002-10-04	14.75	15.60	14.75	15.12	6600
2002-10-07	15.35	15.35	13.77	13.77	27000
2002-10-08	13.60	13.60	11.35	12.75	13600
2002-10-09	12.58	12.99	12.38	12.79	18000
2002-10-10	12.68	13.75	12.54	13.49	5800
2002-10-11	13.37	13.50	12.88	12.88	5400
2002-10-14	12.88	14.00	12.88	13.90	27500
2002-10-15	14.11	14.44	14.11	14.30	8400
2002-10-16	14.30	14.58	12.27	12.30	7400
2002-10-17	12.58	14.77	12.58	14.60	22300
2002-10-18	14.60	15.49	14.50	15.03	13500
2002-10-21	14.86	16.33	14.51	16.05	14400
2002-10-22	15.50	16.75	15.50	16.06	14800
2002-10-23	15.84	16.30	15.11	16.30	9200
2002-10-24	16.18	16.18	15.00	15.77	5500
2002-10-25	15.16	16.20	15.15	15.99	13900
2002-10-28	15.80	15.80	15.45	15.64	1000
2002-10-29	15.41	15.69	15.40	15.69	14600
2002-10-30	15.51	15.95	15.51	15.67	7700
2002-10-31	15.66	15.80	15.66	15.67	4800
2002-11-01	15.88	16.34	15.67	16.25	15000
2002-11-04	16.19	17.08	16.19	17.08	25100
2002-11-05	17.10	17.25	16.87	17.12	13800
2002-11-06	17.00	17.18	16.50	17.00	65800
2002-11-07	17.00	17.00	16.23	16.35	2200
2002-11-08	16.48	16.48	16.00	16.33	2000
2002-11-11	15.97	17.10	14.38	14.39	44600
2002-11-12	14.41	15.44	14.40	15.25	11400
2002-11-13	15.17	16.44	15.16	16.33	39200
2002-11-14	16.32	16.35	14.90	15.85	19400
2002-11-15	15.98	16.07	15.75	16.01	22900
2002-11-18	16.11	16.22	15.50	15.50	4800
2002-11-19	15.27	15.51	15.26	15.51	6900
2002-11-20	15.64	16.38	15.64	16.35	34200
2002-11-21	16.39	16.39	16.16	16.39	7800
2002-11-22	16.10	16.14	15.80	15.81	12800
2002-11-25	15.81	16.32	15.40	15.44	15100
2002-11-26	15.45	15.83	15.27	15.61	56700
2002-11-27	15.62	15.68	15.40	15.68	7400
2002-11-29	15.74	15.74	15.62	15.68	3900
2002-12-02	15.68	15.68	15.52	15.52	2500
2002-12-03	15.76	16.00	15.61	15.68	12700
2002-12-04	15.64	15.65	15.45	15.65	3100
2002-12-05	15.44	15.65	15.10	15.21	15700
2002-12-06	15.76	15.76	15.03	15.14	1800
2002-12-09	15.25	15.59	15.25	15.25	3200
2002-12-10	15.21	15.29	15.11	15.11	2600
2002-12-11	15.37	15.43	15.02	15.22	9800
2002-12-12	14.98	15.20	14.27	14.27	14600
2002-12-13	14.36	15.29	14.30	14.97	13800
2002-12-16	15.15	15.15	14.80	15.06	11000
2002-12-17	14.80	15.15	14.80	14.92	3300
2002-12-18	15.15	15.15	14.88	15.10	2400
2002-12-19	15.15	15.15	14.89	15.00	5900
2002-12-20	15.15	15.23	15.00	15.14	17600
2002-12-23	15.14	15.20	14.99	15.15	15500
2002-12-24	15.14	15.15	14.86	14.86	1100
2002-12-26	15.13	15.15	14.98	15.10	3800
2002-12-27	15.00	15.08	14.93	14.93	3800
2002-12-30	14.70	14.94	14.70	14.70	3200
2002-12-31	14.84	14.84	13.52	14.20	24000
2003-01-02	14.00	15.00	14.00	14.99	31900
2003-01-03	14.91	14.96	13.56	13.79	11900
2003-01-06	14.52	14.65	13.98	14.00	21500
2003-01-07	13.95	14.09	13.04	14.06	33800
2003-01-08	13.40	14.06	13.07	13.20	26000
2003-01-09	13.33	13.61	13.07	13.07	6100
2003-01-10	13.52	13.52	13.29	13.41	1200
2003-01-13	13.50	13.59	13.41	13.41	6900
2003-01-14	13.42	14.26	13.42	14.00	24500
2003-01-15	14.35	16.00	14.35	15.60	31900
2003-01-16	15.49	15.92	15.35	15.47	5300
2003-01-17	15.31	15.84	14.87	15.11	19800
2003-01-21	15.11	15.21	13.96	15.11	11400
2003-01-22	14.87	15.69	14.87	15.10	4700
2003-01-23	15.65	15.69	14.99	15.21	5200
2003-01-24	15.02	15.24	14.73	14.99	6800
2003-01-27	14.99	14.99	13.93	14.18	6900
2003-01-28	14.28	14.50	14.00	14.17	8500
2003-01-29	14.00	14.41	14.00	14.41	12000
2003-01-30	14.13	14.35	14.13	14.20	15400
2003-01-31	14.20	14.57	14.16	14.23	10500
2003-02-03	14.22	14.67	14.19	14.66	8000
2003-02-04	14.52	14.60	14.48	14.48	1500
2003-02-05	14.66	14.99	14.66	14.72	9800
2003-02-06	14.70	14.74	14.66	14.70	4100
2003-02-07	14.74	14.77	14.37	14.60	6600
2003-02-10	14.59	14.96	14.52	14.96	6500
2003-02-11	14.91	15.00	14.80	14.93	3400
2003-02-12	15.01	15.02	14.83	15.02	3700
2003-02-13	15.10	15.14	14.80	14.81	4500
2003-02-14	14.83	15.87	14.83	15.87	4700
2003-02-18	15.87	16.37	15.87	16.37	2200
2003-02-19	16.47	16.78	16.35	16.40	28900
2003-02-20	16.38	16.40	16.38	16.38	700
2003-02-21	16.40	16.57	16.35	16.45	6000
2003-02-24	16.38	16.38	16.00	16.01	11800
2003-02-25	15.96	16.10	15.51	16.10	6500
2003-02-26	16.10	16.45	16.09	16.24	8900
2003-02-27	16.25	17.64	16.25	17.40	17900
2003-02-28	17.36	17.40	16.98	16.99	36900
2003-03-03	17.24	17.30	16.76	16.76	21100
2003-03-04	16.80	16.80	16.48	16.54	18800
2003-03-05	16.60	17.00	16.50	16.61	9100
2003-03-06	16.62	16.62	16.50	16.50	9500
2003-03-07	16.46	16.46	16.20	16.35	5400
2003-03-10	16.40	16.40	16.22	16.25	1600
2003-03-11	16.38	16.45	16.37	16.45	900
2003-03-12	16.32	16.32	16.06	16.20	4700
2003-03-13	16.63	16.89	16.32	16.45	8100
2003-03-14	16.34	16.75	15.94	16.16	14700
2003-03-17	16.34	16.87	15.65	16.24	11300
2003-03-18	16.20	16.20	16.01	16.01	7900
2003-03-19	16.00	16.09	16.00	16.04	10000
2003-03-20	16.50	16.90	16.30	16.73	95900
2003-03-21	16.54	16.89	16.45	16.84	73400
2003-03-24	16.63	16.82	16.50	16.82	6800
2003-03-25	16.80	17.83	16.80	17.83	6500
2003-03-26	17.43	17.56	16.98	17.01	44600
2003-03-27	16.98	17.45	16.75	17.32	107900
2003-03-28	17.52	17.60	17.22	17.23	4200
2003-03-31	17.00	17.94	17.00	17.10	51000
2003-04-01	17.11	17.95	17.00	17.58	21100
2003-04-02	17.78	19.40	17.57	19.14	24900
2003-04-03	19.40	19.41	18.19	18.50	13500
2003-04-04	18.83	18.83	18.10	18.10	9300
2003-04-07	18.48	18.48	18.20	18.28	10900
2003-04-08	17.80	17.80	17.50	17.60	141400
2003-04-09	17.55	17.84	17.50	17.60	64200
2003-04-10	17.74	17.84	17.69	17.69	41900
2003-04-11	17.69	17.95	17.65	17.65	28700
2003-04-14	17.99	18.11	17.49	17.49	30800
2003-04-15	17.95	17.95	17.20	17.36	3300
2003-04-16	17.99	17.99	17.40	17.46	4200
2003-04-17	17.50	17.60	17.31	17.45	59300
2003-04-21	17.55	17.55	17.15	17.15	600
2003-04-22	17.09	17.50	17.00	17.50	41300
2003-04-23	17.60	20.13	17.58	19.80	15900
2003-04-24	19.64	20.00	19.25	19.44	68300
2003-04-25	19.50	19.50	19.35	19.37	15000
2003-04-28	19.32	19.80	19.22	19.72	64600
2003-04-29	19.99	20.72	19.75	20.72	20800
2003-04-30	20.72	22.21	20.11	21.61	106800
2003-05-01	21.64	21.90	20.50	21.50	21400
2003-05-02	21.34	21.56	21.34	21.50	6800
2003-05-05	21.80	21.90	21.25	21.75	5900
2003-05-06	21.62	22.30	21.62	22.28	12700
2003-05-07	22.10	22.90	22.10	22.34	45200
2003-05-08	22.91	22.91	21.83	21.88	25300
2003-05-09	21.83	21.90	21.40	21.87	46800
2003-05-12	21.65	21.90	21.65	21.75	25900
2003-05-13	21.79	21.79	21.65	21.74	10800
2003-05-14	21.85	21.85	21.48	21.48	2900
2003-05-15	21.84	21.84	20.98	21.43	34700
2003-05-16	20.83	21.48	19.77	20.26	36600
2003-05-19	19.72	20.11	18.77	19.98	82200
2003-05-20	20.17	20.60	20.11	20.47	25100
2003-05-21	20.47	20.69	19.65	20.44	19000
2003-05-22	20.45	22.00	20.45	21.60	112200
2003-05-23	21.07	22.09	21.07	22.00	67900
2003-05-27	22.15	22.60	21.70	21.83	20300
2003-05-28	22.44	22.44	21.50	21.53	22600
2003-05-29	21.55	21.90	21.41	21.58	21000
2003-05-30	21.68	22.40	21.43	21.63	11600
2003-06-02	21.85	22.50	21.57	21.90	13700
2003-06-03	21.45	22.60	21.45	21.85	9900
2003-06-04	22.69	22.69	21.41	22.56	12400
2003-06-05	22.56	22.81	22.25	22.81	15000
2003-06-06	23.06	24.84	22.80	22.95	36900
2003-06-09	23.00	24.97	23.00	23.35	59700
2003-06-10	24.27	24.98	23.41	23.60	24900
2003-06-11	23.50	24.27	23.50	23.92	48400
2003-06-12	26.58	28.52	26.00	27.95	179400
2003-06-13	28.00	28.60	26.14	27.98	81600
2003-06-16	27.03	27.97	25.31	26.50	345500
2003-06-17	26.11	27.10	26.00	26.90	87900
2003-06-18	26.90	26.90	25.90	26.41	44100
2003-06-19	26.99	26.99	26.11	26.20	29700
2003-06-20	26.37	26.77	25.45	25.85	48400
2003-06-23	25.40	26.49	23.25	25.50	58200
2003-06-24	25.80	27.55	25.50	27.26	136200
2003-06-25	27.49	28.21	26.43	28.00	84900
2003-06-26	28.25	28.46	27.84	28.05	46300
2003-06-27	27.90	28.25	26.85	28.15	41300
2003-06-30	28.25	28.49	26.96	28.27	159300
2003-07-01	27.25	30.61	27.25	30.32	108100
2003-07-02	30.38	30.60	29.85	29.94	91300
2003-07-03	29.81	30.28	29.72	29.72	67400
2003-07-07	29.95	32.12	29.55	31.17	103300
2003-07-08	31.34	33.24	30.88	31.50	126100
2003-07-09	31.45	32.45	31.35	31.94	110000
2003-07-10	31.60	32.14	30.90	31.21	80100
2003-07-11	31.56	31.59	30.23	30.80	53900
2003-07-14	30.81	31.09	30.76	30.90	80300
2003-07-15	30.44	31.55	29.94	31.10	100500
2003-07-16	31.18	31.50	30.00	30.76	68000
2003-07-17	30.26	31.24	29.95	30.65	33500
2003-07-18	30.16	31.05	30.11	31.05	44300
2003-07-21	31.05	31.55	30.50	31.05	53400
2003-07-22	31.05	31.91	31.01	31.88	59400
2003-07-23	32.10	34.70	32.00	34.41	90700
2003-07-24	34.94	35.09	33.64	33.73	48200
2003-07-25	34.98	34.98	32.10	32.79	36100
2003-07-28	34.07	34.08	32.62	33.10	88400
2003-07-29	34.08	34.22	32.67	33.06	64700
2003-07-30	33.08	33.08	30.71	32.49	48400
2003-07-31	32.28	33.30	32.05	32.92	58400
2003-08-01	32.92	33.45	32.70	33.14	71000
2003-08-04	33.60	33.60	32.03	33.15	50100
2003-08-05	33.44	33.45	32.13	32.65	59500
2003-08-06	32.60	33.50	32.32	32.49	619700
2003-08-07	32.39	32.40	31.16	32.00	94300
2003-08-08	32.00	32.09	31.75	32.00	98500
2003-08-11	32.00	32.20	31.60	31.75	123500
2003-08-12	31.77	31.96	31.71	31.90	70200
2003-08-13	31.89	32.21	31.86	31.99	105100
2003-08-14	32.25	32.70	31.95	32.69	47300
2003-08-15	32.67	32.99	32.00	32.64	26900
2003-08-18	32.96	33.40	32.01	33.07	66300
2003-08-19	33.40	33.50	33.00	33.26	82400
2003-08-20	33.20	33.50	32.20	33.17	63200
2003-08-21	32.83	33.20	32.82	32.95	38000
2003-08-22	33.00	33.07	31.19	32.21	58700
2003-08-25	31.76	34.12	31.76	33.77	135800
2003-08-26	33.96	35.55	33.78	34.17	208500
2003-08-27	34.75	34.75	33.78	34.24	62900
2003-08-28	33.99	34.39	33.89	34.07	54700
2003-08-29	34.29	34.29	33.54	33.75	57700
2003-09-02	34.37	34.89	33.93	34.14	88700
2003-09-03	34.20	34.23	33.43	34.15	102400
2003-09-04	34.20	34.20	33.44	34.10	18400
2003-09-05	34.00	34.00	33.40	33.77	20700
2003-09-08	33.87	34.34	33.75	34.10	132700
2003-09-09	34.35	34.35	33.85	33.95	30900
2003-09-10	34.20	34.20	32.89	33.02	42900
2003-09-11	32.85	33.30	30.53	31.89	271000
2003-09-12	31.95	33.15	31.95	32.50	69300
2003-09-15	33.08	33.08	31.68	32.00	72900
2003-09-16	31.90	32.52	31.52	32.20	27200
2003-09-17	31.85	31.96	31.12	31.12	44000
2003-09-18	31.50	31.50	29.72	30.26	191700
2003-09-19	30.10	31.45	30.10	30.96	135400
2003-09-22	30.90	31.19	30.50	30.99	29400
2003-09-23	30.91	31.34	29.56	29.76	75600
2003-09-24	29.88	30.18	28.17	29.07	91100
2003-09-25	28.78	29.01	27.94	28.18	63900
2003-09-26	28.05	28.15	26.20	28.00	115800
2003-09-29	27.53	28.81	27.53	28.58	67700
2003-09-30	28.85	28.85	28.20	28.53	152000
2003-10-01	28.45	29.94	28.45	29.92	123300
2003-10-02	30.75	31.85	30.30	30.63	303100
2003-10-03	30.75	30.75	29.78	29.90	114100
2003-10-06	29.63	30.91	29.63	30.67	73500
2003-10-07	30.34	31.54	30.34	31.54	32900
2003-10-08	31.15	31.56	30.35	31.16	47200
2003-10-09	30.39	31.34	30.19	30.83	85600
2003-10-10	30.68	30.72	29.66	30.72	35100
2003-10-13	30.28	31.25	30.19	31.00	48200
2003-10-14	31.15	31.26	30.45	30.75	40000
2003-10-15	30.35	31.00	29.73	30.50	10600
2003-10-16	30.50	30.90	30.50	30.89	17500
2003-10-17	30.66	30.90	30.38	30.48	28600
2003-10-20	30.35	30.53	29.10	29.27	60300
2003-10-21	29.10	29.64	29.09	29.56	22000
2003-10-22	29.49	30.24	28.94	29.15	55200
2003-10-23	29.46	29.90	28.54	28.85	53700
2003-10-24	28.74	28.94	27.84	28.73	40800
2003-10-27	28.41	30.18	28.41	29.74	25600
2003-10-28	28.90	30.65	28.90	29.64	38500
2003-10-29	29.05	30.05	29.05	30.02	17400
2003-10-30	30.05	30.45	29.43	29.81	20700
2003-10-31	29.57	30.77	29.57	30.13	30400
2003-11-03	30.80	31.75	30.24	31.12	14800
2003-11-04	31.00	31.32	30.01	30.40	71000
2003-11-05	30.93	31.70	30.69	31.70	62200
2003-11-06	31.74	32.87	31.50	32.83	44100
2003-11-07	32.72	33.10	32.34	32.50	24800
2003-11-10	32.07	33.11	32.07	33.00	31100
2003-11-11	32.22	33.70	32.22	33.09	34200
2003-11-12	33.11	33.64	32.52	32.81	14600
2003-11-13	32.71	32.99	31.70	32.06	35900
2003-11-14	32.37	32.37	31.85	31.94	52600
2003-11-17	31.67	32.03	31.56	31.75	41200
2003-11-18	31.90	32.00	31.52	31.55	60600
2003-11-19	31.54	32.35	31.30	31.89	45700
2003-11-20	31.89	32.11	31.45	31.60	10100
2003-11-21	31.78	31.78	30.51	30.51	34800
2003-11-24	31.00	31.63	30.61	31.20	55200
2003-11-25	31.71	31.85	31.25	31.57	25900
2003-11-26	31.74	32.12	31.25	32.12	29200
2003-11-28	32.63	32.82	32.20	32.75	6700
2003-12-01	32.83	34.00	32.80	33.79	39700
2003-12-02	34.00	34.47	33.35	34.35	37400
2003-12-03	34.08	34.66	33.76	33.78	36900
2003-12-04	33.49	33.53	31.82	32.05	23900
2003-12-05	32.12	32.25	31.73	31.75	12400
2003-12-08	31.71	32.31	31.71	32.00	24800
2003-12-09	32.15	32.75	31.60	31.75	50600
2003-12-10	32.13	32.50	31.07	31.07	38000
2003-12-11	31.81	32.20	30.51	31.56	33600
2003-12-12	31.05	31.64	30.61	31.22	63400
2003-12-15	31.43	31.43	29.27	29.32	42100
2003-12-16	29.45	29.83	29.23	29.70	43400
2003-12-17	29.98	30.00	29.24	29.91	37000
2003-12-18	30.41	30.69	30.05	30.49	14900
2003-12-19	30.92	30.92	29.85	29.94	21100
2003-12-22	29.94	30.53	29.77	30.53	24300
2003-12-23	30.52	32.21	30.46	31.83	40000
2003-12-24	31.32	32.28	31.00	32.09	15600
2003-12-26	31.94	31.94	31.64	31.79	4100
2003-12-29	31.86	32.61	30.21	31.96	111600
2003-12-30	31.51	32.24	31.51	32.09	37900
2003-12-31	31.50	32.67	31.01	31.99	41400
2004-01-02	30.52	33.09	30.48	31.21	18800
2004-01-05	31.50	32.72	31.50	32.72	32600
2004-01-06	32.67	33.20	32.17	32.99	48700
2004-01-07	32.82	33.80	32.56	33.72	29700
2004-01-08	33.83	35.31	33.83	34.21	33000
2004-01-09	34.22	34.53	33.50	33.50	15500
2004-01-12	33.80	37.00	33.51	37.00	73400
2004-01-13	37.30	37.75	36.81	37.31	67000
2004-01-14	37.24	37.57	36.30	37.03	38700
2004-01-15	36.37	37.30	32.40	33.67	145800
2004-01-16	33.43	34.24	33.43	33.69	48000
2004-01-20	33.97	34.10	32.78	32.82	55800
2004-01-21	32.68	33.05	32.68	32.96	16400
2004-01-22	33.05	33.05	32.30	32.65	46900
2004-01-23	32.04	33.11	32.04	33.02	28100
2004-01-26	32.88	33.11	32.75	33.06	27000
2004-01-27	33.00	33.00	32.66	32.79	15400
2004-01-28	33.00	33.11	32.40	32.61	56400
2004-01-29	32.47	33.04	32.33	33.04	90900
2004-01-30	32.95	35.08	32.95	34.02	37700
2004-02-02	33.96	34.13	32.78	33.17	28000
2004-02-03	32.87	33.45	31.80	32.14	36900
2004-02-04	32.10	32.10	29.78	29.96	58500
2004-02-05	30.23	32.82	29.72	32.57	51400
2004-02-06	32.58	34.47	31.97	33.54	31100
2004-02-09	33.65	34.77	33.50	34.19	37700
2004-02-10	34.75	35.59	34.00	35.37	32400
2004-02-11	35.83	35.83	34.95	35.30	27700
2004-02-12	35.57	35.57	34.67	34.75	26700
2004-02-13	35.13	36.64	34.52	36.31	74600
2004-02-17	36.56	37.97	36.22	37.76	198000
2004-02-18	37.99	37.99	36.84	36.85	102500
2004-02-19	37.16	37.16	35.89	36.60	97100
2004-02-20	36.50	37.40	35.99	36.69	58700
2004-02-23	36.80	36.80	34.54	34.75	105700
2004-02-24	34.88	35.08	34.25	34.85	51800
2004-02-25	34.97	35.09	34.66	34.85	42800
2004-02-26	35.00	35.18	34.28	35.00	36200
2004-02-27	35.33	35.33	34.19	34.82	34500
2004-03-01	34.76	35.04	34.10	34.98	33300
2004-03-02	35.12	35.13	34.23	34.23	13100
2004-03-03	34.43	34.55	33.48	33.50	41600
2004-03-04	33.35	34.74	32.81	34.72	42500
2004-03-05	34.79	36.55	34.37	34.37	51900
2004-03-08	34.65	34.88	33.49	33.49	32700
2004-03-09	33.32	33.34	32.60	32.76	34500
2004-03-10	32.60	32.92	32.22	32.57	29000
2004-03-11	32.43	32.70	31.53	31.63	28300
2004-03-12	31.51	32.74	31.47	32.73	27200
2004-03-15	32.62	32.79	31.44	31.44	12300
2004-03-16	31.54	32.43	31.23	32.35	21000
2004-03-17	32.48	33.08	31.70	32.06	39900
2004-03-18	31.51	31.60	28.95	30.50	282900
2004-03-19	30.56	31.97	30.00	31.75	59500
2004-03-22	31.42	32.48	31.42	32.30	72300
2004-03-23	31.99	32.39	31.73	32.21	46800
2004-03-24	32.41	32.41	31.88	32.25	95100
2004-03-25	32.41	32.50	32.06	32.16	84100
2004-03-26	32.24	32.24	31.56	31.66	25200
2004-03-29	31.50	32.05	31.24	31.85	31900
2004-03-30	31.75	32.15	31.58	32.00	72600
2004-03-31	32.15	33.29	31.70	32.77	24300
2004-04-01	32.76	32.76	31.88	31.90	32800
2004-04-02	31.95	33.33	31.89	33.33	21700
2004-04-05	33.33	33.50	32.59	33.41	16100
2004-04-06	33.13	33.38	32.17	32.20	17700
2004-04-07	32.27	32.57	31.91	32.21	35400
2004-04-08	32.34	32.45	31.20	31.45	62700
2004-04-12	31.15	31.70	30.83	31.09	49200
2004-04-13	31.08	31.37	30.10	30.46	125700
2004-04-14	30.54	31.00	30.26	30.43	23100
2004-04-15	30.61	30.61	29.45	29.75	66800
2004-04-16	29.65	30.03	29.05	29.07	65100
2004-04-19	29.05	29.57	28.55	29.18	79700
2004-04-20	28.85	30.57	28.77	28.83	60100
2004-04-21	28.75	29.03	27.81	28.78	49300
2004-04-22	29.03	30.68	29.03	30.05	65500
2004-04-23	30.59	31.09	29.73	30.02	51800
2004-04-26	30.21	30.89	29.70	30.77	23000
2004-04-27	30.99	32.10	30.80	31.76	80700
2004-04-28	31.85	31.85	31.10	31.21	49700
2004-04-29	31.25	33.00	31.03	32.13	74100
2004-04-30	32.04	32.27	31.12	32.27	39900
2004-05-03	32.67	33.19	31.87	32.90	131300
2004-05-04	32.53	34.25	32.33	33.86	102100
2004-05-05	33.94	33.96	33.32	33.45	48400
2004-05-06	33.37	33.86	32.04	33.17	57800
2004-05-07	33.15	34.00	32.36	32.61	30700
2004-05-10	32.63	32.85	31.92	32.26	37400
2004-05-11	31.93	34.00	31.90	33.77	26300
2004-05-12	33.67	33.89	31.95	33.46	19900
2004-05-13	33.70	33.79	32.34	33.08	20700
2004-05-14	33.07	33.07	31.91	32.09	29300
2004-05-17	31.90	32.46	31.15	32.20	38200
2004-05-18	32.66	33.16	31.68	32.60	34900
2004-05-19	32.78	33.77	32.57	33.59	38000
2004-05-20	33.18	33.65	32.98	33.53	35500
2004-05-21	33.53	34.24	33.53	33.83	29600
2004-05-24	33.72	34.10	33.03	33.70	22300
2004-05-25	34.09	34.42	33.71	34.42	24100
2004-05-26	33.93	34.49	33.60	34.44	16800
2004-05-27	33.46	34.45	33.46	34.09	8000
2004-05-28	34.16	34.31	33.90	33.93	98600
2004-06-01	34.09	34.28	33.32	34.00	16000
2004-06-02	34.26	34.52	33.87	34.02	64100
2004-06-03	34.08	34.74	33.87	34.40	61000
2004-06-04	34.93	34.93	34.00	34.00	21900
2004-06-07	34.31	34.59	34.10	34.54	17800
2004-06-08	34.06	34.59	33.85	33.85	18900
2004-06-09	34.15	34.44	33.86	33.97	18100
2004-06-10	34.06	37.55	32.22	35.04	202400
2004-06-14	35.03	35.41	34.17	35.31	64700
2004-06-15	34.74	34.74	32.01	32.14	700300
2004-06-16	32.40	32.42	31.99	32.03	1058600
2004-06-17	32.28	32.28	30.95	31.84	222400
2004-06-18	31.66	32.05	31.60	31.94	332000
2004-06-21	31.99	31.99	31.12	31.80	133000
2004-06-22	31.80	32.12	31.68	31.98	158500
2004-06-23	32.05	32.05	31.76	32.02	120100
2004-06-24	31.70	32.06	31.55	31.84	46200
2004-06-25	31.32	31.75	31.10	31.15	107200
2004-06-28	31.36	31.75	30.88	31.35	143300
2004-06-29	31.06	31.58	31.04	31.30	101700
2004-06-30	31.17	31.59	30.90	30.95	287000
2004-07-01	31.16	31.66	30.75	31.16	110300
2004-07-02	31.37	31.40	30.63	31.12	305600
2004-07-06	31.41	31.42	30.32	30.50	109700
2004-07-07	30.68	30.83	30.42	30.75	63800
2004-07-08	30.60	31.05	30.56	30.80	96700
2004-07-09	30.67	31.05	30.67	30.98	97700
2004-07-12	30.84	31.15	30.81	31.01	102200
2004-07-13	30.80	31.14	30.60	30.70	86300
2004-07-14	30.74	31.14	30.74	31.05	101500
2004-07-15	31.11	31.46	30.95	31.45	122100
2004-07-16	31.25	31.36	31.04	31.18	119100
2004-07-19	31.38	31.55	30.89	30.91	137200
2004-07-20	31.08	31.11	29.68	30.27	197500
2004-07-21	30.30	30.76	30.08	30.35	346700
2004-07-22	30.40	30.64	30.02	30.41	39100
2004-07-23	30.44	30.77	30.20	30.37	85000
2004-07-26	30.25	30.30	29.37	30.08	306600
2004-07-27	30.11	30.50	29.65	29.72	195400
2004-07-28	29.60	30.24	29.35	30.00	83100
2004-07-29	30.05	30.52	29.88	30.49	74700
2004-07-30	30.50	32.06	30.50	32.04	185200
2004-08-02	32.02	32.04	31.30	32.04	121400
2004-08-03	31.83	31.86	30.75	30.76	98400
2004-08-04	30.76	31.91	30.47	31.56	78100
2004-08-05	31.45	31.45	30.34	30.51	94400
2004-08-06	30.50	30.54	29.86	30.33	91400
2004-08-09	30.28	30.46	29.81	30.22	55100
2004-08-10	30.23	30.23	29.82	30.02	74800
2004-08-11	29.87	30.03	29.23	29.62	73500
2004-08-12	29.34	29.53	28.10	28.54	187800
2004-08-13	28.59	28.90	28.35	28.43	104100
2004-08-16	28.36	28.96	27.37	28.67	63500
2004-08-17	28.42	29.20	28.00	29.13	89300
2004-08-18	28.88	29.59	28.76	29.43	49200
2004-08-19	29.26	29.65	29.08	29.37	89400
2004-08-20	29.49	30.10	29.20	29.72	324000
2004-08-23	30.00	30.00	28.91	29.07	53000
2004-08-24	29.24	29.47	28.90	28.95	44100
2004-08-25	28.80	30.25	28.80	29.91	30900
2004-08-26	29.75	30.08	29.67	30.00	206300
2004-08-27	29.95	31.19	29.75	30.99	142400
2004-08-30	30.70	30.79	30.20	30.29	75700
2004-08-31	30.37	30.65	30.12	30.22	53400
2004-09-01	30.10	31.42	29.89	30.27	69400
2004-09-02	29.54	30.23	29.53	30.23	55300
2004-09-03	30.23	30.60	29.92	30.47	11100
2004-09-07	30.64	32.34	30.62	32.34	198000
2004-09-08	31.75	32.60	31.35	32.10	72100
2004-09-09	32.15	32.76	32.09	32.75	72100
2004-09-10	32.77	34.74	32.61	34.35	171400
2004-09-13	34.13	34.45	33.70	34.11	74200
2004-09-14	33.89	34.24	33.50	34.08	54300
2004-09-15	33.95	34.20	33.35	34.10	156400
2004-09-16	34.00	35.50	33.74	34.22	142100
2004-09-17	34.20	35.25	33.82	34.87	92800
2004-09-20	35.05	35.39	34.62	34.80	133900
2004-09-21	35.01	35.15	34.08	35.07	66500
2004-09-22	34.69	34.74	34.00	34.06	35700
2004-09-23	34.03	34.39	33.17	34.05	156100
2004-09-24	33.82	34.69	33.82	34.05	25600
2004-09-27	34.01	34.20	33.61	34.15	100100
2004-09-28	34.15	34.15	33.22	33.34	173200
2004-09-29	33.20	34.25	33.05	34.05	140400
2004-09-30	37.26	39.00	35.65	38.29	1139700
2004-10-01	38.10	39.40	37.69	37.83	523000
2004-10-04	37.86	37.99	37.35	37.77	314700
2004-10-05	37.95	38.99	37.67	38.71	327900
2004-10-06	38.73	39.79	37.24	38.71	208000
2004-10-07	38.60	38.60	37.20	37.63	88500
2004-10-08	37.23	38.24	37.06	37.26	113500
2004-10-11	37.95	38.01	37.05	38.00	77000
2004-10-12	37.74	37.95	37.18	37.65	124400
2004-10-13	37.75	38.00	37.00	37.29	92600
2004-10-14	36.87	37.44	36.50	37.37	86600
2004-10-15	37.37	38.03	37.09	37.66	111400
2004-10-18	37.70	38.00	37.40	37.75	94100
2004-10-19	38.00	38.05	37.70	38.05	159300
2004-10-20	38.05	38.05	36.69	37.98	100700
2004-10-21	38.09	38.55	37.69	38.50	81300
2004-10-22	38.46	38.55	37.25	37.39	88700
2004-10-25	37.94	38.40	37.05	37.70	82000
2004-10-26	37.45	38.56	36.24	38.37	88500
2004-10-27	38.48	41.20	37.97	40.37	405000
2004-10-28	40.67	40.67	39.55	40.04	121900
2004-10-29	40.09	40.27	39.80	40.18	54600
2004-11-01	39.99	41.05	39.84	40.82	113200
2004-11-02	40.60	40.92	39.95	39.95	117500
2004-11-03	39.96	42.00	39.96	41.10	322300
2004-11-04	41.00	41.20	40.60	41.00	87400
2004-11-05	41.00	41.77	41.00	41.76	88900
2004-11-08	41.52	41.92	40.60	40.79	75000
2004-11-09	40.95	40.95	40.50	40.58	60400
2004-11-10	40.55	42.04	39.70	42.03	86300
2004-11-11	41.77	41.77	40.77	41.00	63000
2004-11-12	40.77	41.33	40.62	41.06	159700
2004-11-15	41.00	41.15	40.67	40.96	233100
2004-11-16	41.00	41.46	40.82	41.00	104900
2004-11-17	41.10	42.32	41.10	42.32	38100
2004-11-18	42.35	42.70	41.35	42.70	44000
2004-11-19	42.17	42.84	42.17	42.40	48300
2004-11-22	42.55	42.66	41.66	42.05	93300
2004-11-23	41.66	43.41	41.66	43.41	96000
2004-11-24	43.46	43.66	42.81	43.51	262800
2004-11-26	43.50	43.50	42.93	43.18	15200
2004-11-29	43.40	43.83	42.58	42.79	48700
2004-11-30	42.66	43.80	42.45	43.14	29500
2004-12-01	43.45	44.50	43.13	44.35	46100
2004-12-02	44.50	44.93	43.40	43.43	38700
2004-12-03	43.60	45.13	43.30	44.71	47500
2004-12-06	44.64	45.93	44.64	44.79	135300
2004-12-07	45.00	45.00	43.55	44.03	172000
2004-12-08	44.07	45.28	43.90	44.79	61000
2004-12-09	44.48	44.48	43.89	44.00	84200
2004-12-10	44.10	44.49	43.90	44.16	17500
2004-12-13	44.45	44.53	43.95	44.38	44100
2004-12-14	44.13	44.59	43.77	44.56	31800
2004-12-15	44.27	44.75	43.76	44.60	113700
2004-12-16	44.74	45.36	44.59	45.36	72600
2004-12-17	45.00	45.27	44.51	44.69	70300
2004-12-20	44.47	44.93	43.95	44.05	59500
2004-12-21	44.06	44.25	43.56	43.62	140600
2004-12-22	43.79	43.79	43.33	43.66	86400
2004-12-23	43.70	46.46	43.55	46.25	358700
2004-12-27	46.50	47.28	46.18	46.42	107300
2004-12-28	46.42	48.13	46.40	48.13	136100
2004-12-29	47.87	47.87	47.11	47.46	86800
2004-12-30	47.54	48.48	47.08	47.79	44400
2004-12-31	47.60	47.71	46.49	46.77	67100
2005-01-03	46.30	46.39	44.91	45.20	160400
2005-01-04	45.63	45.86	44.60	44.96	240800
2005-01-05	44.28	45.06	44.28	44.64	256500
2005-01-06	45.35	45.35	44.06	44.30	116800
2005-01-07	44.21	45.27	44.03	44.03	66700
2005-01-10	44.00	44.15	43.80	44.00	379100
2005-01-11	43.99	45.39	42.78	45.00	361100
2005-01-12	45.06	45.35	44.15	45.07	71100
2005-01-13	45.35	45.65	44.25	44.25	62900
2005-01-14	44.59	45.22	44.59	45.00	215600
2005-01-18	43.99	44.20	41.79	42.40	356900
2005-01-19	41.80	42.68	40.50	42.50	378600
2005-01-20	42.30	44.50	42.30	43.90	273100
2005-01-21	43.89	44.00	42.36	42.87	87700
2005-01-24	43.05	43.05	41.34	41.66	99500
2005-01-25	41.44	42.85	41.32	42.54	87200
2005-01-26	42.90	42.90	41.21	42.64	274200
2005-01-27	42.70	43.17	42.43	43.00	84400
2005-01-28	43.06	43.64	42.46	43.51	56100
2005-01-31	43.60	44.82	42.86	43.46	68500
2005-02-01	43.55	43.66	42.48	42.72	96200
2005-02-02	42.70	42.97	42.52	42.88	34000
2005-02-03	42.86	43.50	42.75	42.92	57800
2005-02-04	42.72	43.95	42.72	43.83	41200
2005-02-07	44.15	44.15	42.26	42.65	84600
2005-02-08	42.90	42.90	41.44	41.77	73800
2005-02-09	42.41	42.41	41.27	41.27	61200
2005-02-10	41.72	42.43	41.54	42.27	121000
2005-02-11	41.54	43.09	41.54	42.87	51400
2005-02-14	43.10	43.21	42.39	43.06	36600
2005-02-15	42.88	43.13	41.66	42.13	98500
2005-02-16	42.70	43.17	41.78	42.55	103000
2005-02-17	42.11	44.00	42.11	43.28	72300
2005-02-18	43.65	43.65	41.46	42.38	93700
2005-02-22	42.55	42.55	42.00	42.35	75100
2005-02-23	42.03	42.32	42.03	42.06	72900
2005-02-24	42.03	42.03	41.55	41.80	68100
2005-02-25	41.93	42.58	41.70	42.51	42200
2005-02-28	42.50	42.50	41.84	42.46	36100
2005-03-01	42.49	42.69	42.20	42.58	43000
2005-03-02	42.69	43.16	42.45	42.99	35200
2005-03-03	43.19	43.19	42.56	42.68	71900
2005-03-04	43.09	43.58	42.65	43.34	96300
2005-03-07	43.30	44.05	42.97	43.09	65200
2005-03-08	43.15	43.15	42.07	42.63	36000
2005-03-09	42.53	43.61	42.05	43.10	148300
2005-03-10	42.86	44.50	42.86	43.16	41900
2005-03-11	42.69	43.58	42.69	43.15	50400
2005-03-14	44.84	48.90	44.43	48.52	321700
2005-03-15	48.89	49.23	48.22	48.41	282900
2005-03-16	48.40	49.47	48.40	48.99	109800
2005-03-17	51.68	53.22	49.65	50.53	435000
2005-03-18	50.62	51.61	50.50	51.17	195300
2005-03-21	52.15	53.58	51.40	52.00	203500
2005-03-22	52.00	52.05	50.48	50.61	212700
2005-03-23	50.85	51.43	49.76	51.00	136400
2005-03-24	50.95	51.48	50.84	50.84	91400
2005-03-28	51.25	51.85	50.74	50.76	203200
2005-03-29	50.48	50.63	48.79	49.27	119700
2005-03-30	48.97	50.38	48.97	50.11	76500
2005-03-31	50.48	50.48	48.42	49.35	84600
2005-04-01	49.79	51.30	49.02	50.09	72700
2005-04-04	50.45	50.45	49.09	49.97	69400
2005-04-05	50.04	50.85	49.99	50.38	98500
2005-04-06	50.68	51.25	50.35	50.64	77900
2005-04-07	50.35	51.49	49.74	51.26	139500
2005-04-08	50.86	53.51	49.93	50.45	174600
2005-04-11	50.70	51.20	49.94	50.07	67900
2005-04-12	50.20	50.50	49.14	50.33	59900
2005-04-13	50.35	50.51	48.44	48.82	69700
2005-04-14	49.05	49.37	47.84	48.66	87500
2005-04-15	48.61	49.05	46.29	47.38	75500
2005-04-18	46.91	49.04	46.87	48.75	73200
2005-04-19	49.09	51.88	48.48	50.40	157100
2005-04-20	51.01	51.01	49.36	49.83	177300
2005-04-21	50.42	51.14	49.63	51.02	45700
2005-04-22	51.12	51.40	48.25	49.13	111200
2005-04-25	48.91	50.39	48.85	49.83	42000
2005-04-26	49.21	49.85	48.80	49.56	68400
2005-04-27	49.22	50.46	48.27	50.45	48600
2005-04-28	50.19	51.10	50.19	50.62	85900
2005-04-29	51.09	52.64	49.78	52.40	190000
2005-05-02	52.04	54.35	51.46	51.70	226000
2005-05-03	51.26	53.38	51.26	52.46	122100
2005-05-04	52.72	52.78	52.11	52.22	353300
2005-05-05	52.35	54.16	52.35	53.50	230200
2005-05-06	53.35	54.71	53.35	53.72	92200
2005-05-09	53.99	54.41	53.35	54.00	61000
2005-05-10	54.13	54.13	53.24	53.35	34100
2005-05-11	53.35	53.44	52.13	52.99	42000
2005-05-12	53.25	54.20	52.26	52.75	36700
2005-05-13	52.43	53.08	52.01	52.77	59900
2005-05-16	52.98	53.27	51.80	53.05	43100
2005-05-17	53.26	53.39	52.51	52.81	37200
2005-05-18	53.33	56.17	52.91	55.93	601900
2005-05-19	56.47	56.47	54.67	54.87	286600
2005-05-20	55.07	55.07	54.54	54.80	82500
2005-05-23	54.79	57.81	54.79	55.65	202700
2005-05-24	55.63	56.57	55.63	56.45	173500
2005-05-25	56.27	56.49	55.32	55.56	57200
2005-05-26	55.50	56.58	55.50	56.36	42800
2005-05-27	56.78	57.08	55.79	56.80	55100
2005-05-31	58.08	58.47	56.69	56.99	167600
2005-06-01	57.57	57.84	56.95	57.30	90700
2005-06-02	57.59	57.66	57.01	57.56	117500
2005-06-03	57.63	57.63	56.32	56.51	41700
2005-06-06	56.59	56.59	52.82	53.63	291900
2005-06-07	53.63	54.65	53.07	53.99	137000
2005-06-08	54.39	54.39	49.82	50.69	337500
2005-06-09	52.60	54.86	52.54	54.71	490500
2005-06-10	54.98	56.72	54.53	55.81	178900
2005-06-13	55.30	55.85	55.28	55.59	177000
2005-06-14	55.25	55.41	53.00	55.31	158300
2005-06-15	55.44	55.65	54.03	54.31	173400
2005-06-16	53.96	54.40	51.53	52.90	169500
2005-06-17	53.33	53.33	52.41	53.03	131100
2005-06-20	52.92	53.18	51.52	53.18	98700
2005-06-21	53.13	53.13	52.52	52.56	65700
2005-06-22	52.80	53.99	51.95	53.60	121300
2005-06-23	53.50	54.64	53.32	54.25	136800
2005-06-24	53.75	53.80	51.58	53.34	1277800
2005-06-27	52.97	53.44	52.77	53.08	164200
2005-06-28	52.96	54.25	52.77	54.03	262700
2005-06-29	54.09	54.81	53.50	54.28	187300
2005-06-30	54.50	54.79	53.69	53.85	133100
2005-07-01	53.98	54.65	53.51	54.06	75200
2005-07-05	53.82	55.20	53.82	55.05	116200
2005-07-06	55.03	55.06	53.75	53.86	101300
2005-07-07	53.72	54.18	52.72	53.72	50500
2005-07-08	53.73	55.20	53.72	54.91	92500
2005-07-11	54.97	55.33	54.08	54.77	73600
2005-07-12	54.90	54.93	53.19	54.85	105700
2005-07-13	54.92	54.92	52.99	53.17	339100
2005-07-14	53.30	53.46	52.48	52.56	114300
2005-07-15	52.21	52.66	50.62	51.88	154000
2005-07-18	51.75	52.14	50.48	51.39	89200
2005-07-19	51.56	52.59	51.10	52.38	69000
2005-07-20	52.25	52.25	51.32	52.21	105800
2005-07-21	52.23	52.23	50.70	51.05	54400
2005-07-22	51.00	53.29	50.80	53.28	92900
2005-07-25	53.27	53.27	51.85	52.27	53900
2005-07-26	52.22	52.22	51.63	51.90	34600
2005-07-27	52.46	52.46	50.43	50.67	174600
2005-07-28	50.67	54.22	50.67	52.81	119800
2005-07-29	52.81	54.64	51.87	53.20	121400
2005-08-01	54.19	54.60	52.14	53.08	94200
2005-08-02	53.15	55.20	52.95	54.84	158000
2005-08-03	55.00	55.15	54.61	54.94	102700
2005-08-04	55.04	55.04	53.70	54.49	43900
2005-08-05	54.52	54.52	53.34	54.01	37700
2005-08-08	54.00	55.39	53.18	53.35	100800
2005-08-09	53.48	53.59	49.25	50.20	260700
2005-08-10	50.33	50.41	47.88	48.20	198300
2005-08-11	48.18	49.63	48.18	49.36	259600
2005-08-12	49.14	49.98	48.85	49.08	243500
2005-08-15	48.93	49.49	48.10	48.87	92500
2005-08-16	48.41	48.78	47.69	48.15	190400
2005-08-17	48.34	48.34	46.80	47.39	138700
2005-08-18	47.40	47.85	46.97	47.10	97300
2005-08-19	46.90	47.24	46.72	46.85	81900
2005-08-22	46.70	46.90	45.50	46.32	109000
2005-08-23	46.31	46.31	45.25	46.05	174700
2005-08-24	46.21	46.25	45.70	46.25	162900
2005-08-25	46.25	46.94	45.70	46.87	76700
2005-08-26	46.90	47.00	45.99	46.07	77300
2005-08-29	45.91	47.18	45.91	46.93	102400
2005-08-30	46.85	46.85	46.06	46.61	108400
2005-08-31	46.68	47.09	46.30	46.99	39900
2005-09-01	47.16	48.01	47.12	48.01	115800
2005-09-02	47.80	48.86	47.77	48.19	83300
2005-09-06	48.19	49.70	48.19	49.03	49700
2005-09-07	48.96	49.08	48.50	48.87	144300
2005-09-08	48.64	48.66	47.91	48.29	29700
2005-09-09	48.29	49.25	47.99	48.80	46500
2005-09-12	48.99	48.99	47.69	47.99	52500
2005-09-13	47.95	47.95	46.09	46.62	105200
2005-09-14	46.63	47.65	45.84	46.98	95600
2005-09-15	46.89	47.02	45.74	46.30	62600
2005-09-16	46.55	47.00	46.10	46.80	83400
2005-09-19	46.67	47.97	46.46	47.26	72200
2005-09-20	47.38	48.42	47.19	47.44	73900
2005-09-21	47.40	47.91	46.30	46.74	87700
2005-09-22	46.62	47.45	45.76	46.92	74200
2005-09-23	47.00	48.19	46.44	47.83	92100
2005-09-26	47.75	48.50	47.55	47.87	121800
2005-09-27	47.73	49.58	47.30	47.67	170000
2005-09-28	48.11	51.10	48.00	50.70	241600
2005-09-29	45.40	45.65	41.27	42.50	2492100
2005-09-30	42.76	43.03	41.51	41.69	252600
2005-10-03	41.65	43.20	41.12	42.86	244000
2005-10-04	42.88	43.05	41.83	42.04	96800
2005-10-05	42.04	42.04	40.99	41.16	130200
2005-10-06	41.17	41.21	40.23	40.72	168700
2005-10-07	40.84	42.42	40.84	41.70	268800
2005-10-10	42.06	42.46	41.63	42.15	132500
2005-10-11	42.25	42.25	41.80	41.85	110000
2005-10-12	42.43	42.58	42.12	42.14	141100
2005-10-13	42.10	42.53	41.90	42.17	74700
2005-10-14	42.50	43.43	42.18	42.97	140800
2005-10-17	42.97	43.05	42.09	42.91	104500
2005-10-18	42.85	43.00	42.00	42.40	188200
2005-10-19	42.20	42.93	42.20	42.71	164000
2005-10-20	42.71	43.21	42.01	42.58	143800
2005-10-21	42.55	43.21	42.31	43.20	100400
2005-10-24	43.32	44.21	43.32	44.00	32700
2005-10-25	44.00	44.61	43.07	43.60	119500
2005-10-26	43.28	44.19	42.82	43.23	60000
2005-10-27	42.98	43.24	42.44	42.56	60200
2005-10-28	42.65	44.16	42.55	43.95	150200
2005-10-31	44.15	44.89	43.99	44.26	52282
2005-11-01	44.13	44.33	43.28	44.21	129700
2005-11-02	44.00	45.42	43.89	45.16	84500
2005-11-03	45.16	45.16	43.11	44.40	201800
2005-11-04	44.37	45.28	44.14	44.75	189200
2005-11-07	44.77	44.77	44.09	44.17	127500
2005-11-08	43.95	44.24	43.49	43.89	95000
2005-11-09	43.99	46.44	43.80	45.85	266700
2005-11-10	45.88	46.82	43.67	46.60	317000
2005-11-11	46.55	46.85	44.14	45.19	120200
2005-11-14	45.24	45.24	43.41	43.95	234200
2005-11-15	43.96	43.96	42.33	43.23	92500
2005-11-16	43.15	43.40	42.13	43.13	72300
2005-11-17	43.29	44.50	43.29	43.78	66800
2005-11-18	44.14	44.57	43.60	44.48	43600
2005-11-21	44.59	45.46	44.29	45.32	55600
2005-11-22	45.05	45.71	44.85	45.35	44400
2005-11-23	45.20	46.06	45.10	45.72	30100
2005-11-25	46.04	46.04	45.36	45.77	6400
2005-11-28	45.50	45.60	44.65	44.65	114300
2005-11-29	45.00	45.00	44.20	44.79	29200
2005-11-30	44.53	44.76	43.78	44.52	115500
2005-12-01	44.84	45.72	44.76	45.13	42400
2005-12-02	44.73	45.02	44.07	44.84	52800
2005-12-05	44.50	44.53	43.64	43.98	42600
2005-12-06	43.85	45.13	43.82	44.94	53700
2005-12-07	44.76	44.84	44.00	44.50	51700
2005-12-08	44.27	44.97	44.14	44.40	36700
2005-12-09	44.17	45.27	44.08	45.10	81800
2005-12-12	44.91	47.28	44.91	46.85	139000
2005-12-13	46.50	47.96	46.50	46.99	124300
2005-12-14	46.72	47.05	46.07	46.50	137800
2005-12-15	46.54	46.54	46.02	46.44	51400
2005-12-16	46.26	47.34	45.81	46.98	110100
2005-12-19	47.21	47.22	46.50	46.72	61700
2005-12-20	46.52	47.42	46.33	47.02	38100
2005-12-21	46.82	48.45	46.82	47.74	111900
2005-12-22	47.51	48.46	47.51	47.85	62900
2005-12-23	48.00	48.00	47.75	47.84	19900
2005-12-27	47.75	48.36	47.20	47.29	59800
2005-12-28	47.58	48.13	47.05	47.76	42200
2005-12-29	48.05	48.05	47.71	47.78	40600
2005-12-30	47.78	47.78	46.36	47.69	50000
2006-01-03	47.88	47.88	47.27	47.50	158000
2006-01-04	47.14	47.92	46.55	47.45	110000
2006-01-05	47.34	47.65	45.79	45.98	318600
2006-01-06	45.84	46.62	45.80	46.05	123000
2006-01-09	46.16	46.54	45.67	45.96	70000
2006-01-10	45.70	47.69	45.70	47.55	306100
2006-01-11	47.40	49.36	47.40	48.59	160300
2006-01-12	51.25	51.80	48.85	50.40	491700
2006-01-13	50.20	50.80	49.30	49.35	127900
2006-01-17	49.49	49.57	47.74	48.05	200500
2006-01-18	48.05	49.09	48.05	48.68	153000
2006-01-19	49.12	50.54	48.48	49.73	178200
2006-01-20	49.90	49.95	48.80	49.02	84900
2006-01-23	49.08	49.08	47.12	47.69	93100
2006-01-24	47.55	47.99	47.44	47.58	68600
2006-01-25	47.63	48.50	47.63	48.25	155100
2006-01-26	48.75	49.61	48.53	48.85	113200
2006-01-27	48.85	49.60	48.85	49.47	87600
2006-01-30	49.47	49.78	48.84	48.99	156500
2006-01-31	48.86	49.47	47.50	48.28	144600
2006-02-01	48.42	48.68	47.53	48.34	131300
2006-02-02	48.54	48.54	45.46	46.72	467900
2006-02-03	46.50	46.80	46.27	46.33	174500
2006-02-06	46.17	46.78	46.14	46.51	83900
2006-02-07	46.55	46.55	45.81	46.02	113300
2006-02-08	45.89	46.10	45.72	45.74	110800
2006-02-09	45.57	45.89	44.50	44.86	95400
2006-02-10	44.61	44.90	43.47	44.50	200800
2006-02-13	44.31	45.57	44.08	45.10	205100
2006-02-14	45.20	45.38	43.97	44.17	193200
2006-02-15	44.48	45.55	44.42	44.96	243500
2006-02-16	45.09	45.18	44.65	45.10	236300
2006-02-17	45.37	45.37	44.36	45.07	101100
2006-02-21	44.90	45.49	44.89	45.48	93700
2006-02-22	45.65	47.37	45.24	46.96	196400
2006-02-23	46.73	47.06	45.16	46.34	134000
2006-02-24	46.45	46.53	45.73	46.38	136700
2006-02-27	46.34	47.61	46.24	47.00	55900
2006-02-28	47.04	47.46	46.50	46.75	79100
2006-03-01	46.73	47.16	46.29	46.84	107800
2006-03-02	46.58	47.03	45.85	46.57	125400
2006-03-03	46.34	48.02	46.34	47.69	114000
2006-03-06	48.05	48.42	47.79	48.03	70400
2006-03-07	48.10	48.41	47.01	48.17	74400
2006-03-08	47.91	48.25	46.82	48.04	103700
2006-03-09	47.87	48.94	47.86	48.49	115200
2006-03-10	48.34	48.34	47.56	48.18	51800
2006-03-13	47.64	48.35	46.37	46.95	107100
2006-03-14	47.17	47.22	46.03	46.08	108600
2006-03-15	46.34	46.44	46.03	46.15	54400
2006-03-16	46.61	47.34	45.24	47.06	128500
2006-03-17	47.34	47.50	46.66	47.22	181100
2006-03-20	47.22	47.30	45.64	46.40	140700
2006-03-21	46.24	47.15	45.88	46.02	82000
2006-03-22	45.86	47.46	45.66	46.77	149500
2006-03-23	46.86	47.62	46.02	47.48	145900
2006-03-24	47.18	48.71	47.18	48.23	184600
2006-03-27	48.22	48.69	47.44	48.22	117100
2006-03-28	48.04	48.60	47.90	48.21	61900
2006-03-29	48.41	49.63	48.35	49.07	100100
2006-03-30	49.00	49.15	48.11	48.96	105200
2006-03-31	49.20	49.65	49.02	49.26	115000
2006-04-03	49.45	49.61	48.70	48.98	67500
2006-04-04	48.98	49.25	48.49	48.75	75500
2006-04-05	48.96	49.10	48.32	48.35	58900
2006-04-06	48.20	49.89	48.11	49.70	132900
2006-04-07	49.83	50.26	49.53	49.75	91800
2006-04-10	49.88	50.50	49.65	50.02	64200
2006-04-11	50.01	50.26	49.74	49.94	61100
2006-04-12	49.73	50.08	49.45	49.98	48400
2006-04-13	50.01	50.42	49.92	50.42	55400
2006-04-17	50.57	50.95	49.47	49.96	90100
2006-04-18	50.65	52.05	50.42	51.92	107400
2006-04-19	52.02	52.77	51.10	52.15	109700
2006-04-20	52.31	52.31	50.83	51.89	69700
2006-04-21	51.85	52.14	49.91	50.45	51000
2006-04-24	50.30	51.29	49.30	49.55	58800
2006-04-25	49.50	49.50	48.11	48.80	53900
2006-04-26	48.49	49.60	48.34	48.74	23400
2006-04-27	48.83	49.91	47.20	49.31	52300
2006-04-28	49.05	49.22	47.85	48.76	44400
2006-05-01	48.80	50.15	47.20	47.68	47600
2006-05-02	47.55	49.15	47.03	48.47	184400
2006-05-03	48.46	49.70	48.29	48.65	53900
2006-05-04	48.80	49.04	48.34	48.56	99800
2006-05-05	48.96	49.93	47.69	48.54	91000
2006-05-08	48.31	48.65	47.93	48.58	37200
2006-05-09	48.42	48.99	47.86	48.98	19900
2006-05-10	48.78	48.78	46.79	47.21	43400
2006-05-11	47.10	47.44	46.55	46.55	103600
2006-05-12	46.38	46.62	45.44	45.89	51600
2006-05-15	44.71	45.20	44.21	44.78	129000
2006-05-16	45.00	45.00	44.19	44.39	46300
2006-05-17	44.49	44.94	43.19	44.06	68400
2006-05-18	44.10	44.92	44.00	44.07	361100
2006-05-19	43.89	44.20	42.33	43.23	84700
2006-05-22	42.93	45.00	42.83	44.42	105200
2006-05-23	44.68	45.00	43.14	43.20	57400
2006-05-24	42.77	45.30	42.77	44.68	145500
2006-05-25	44.90	46.00	44.90	45.54	62900
2006-05-26	45.41	46.00	44.74	44.90	23800
2006-05-30	44.71	44.99	43.50	43.50	63100
2006-05-31	43.50	44.50	43.26	44.40	118700
2006-06-01	44.38	46.21	43.50	46.21	85000
2006-06-02	46.26	46.89	45.39	45.81	54500
2006-06-05	45.59	45.98	44.53	44.53	50500
2006-06-06	44.83	44.98	43.31	43.66	50400
2006-06-07	43.97	45.70	43.75	44.82	102700
2006-06-08	44.70	47.04	44.70	47.04	110600
2006-06-09	47.20	49.00	47.00	47.22	98000
2006-06-12	47.08	47.08	45.80	45.97	63500
2006-06-13	45.80	46.65	44.79	44.86	54400
2006-06-14	44.82	45.95	44.33	45.30	40500
2006-06-15	45.49	46.40	45.48	46.40	69000
2006-06-16	46.17	46.76	45.27	45.42	165800
2006-06-19	45.39	45.46	43.35	43.74	68800
2006-06-20	43.61	44.37	43.57	43.71	42500
2006-06-21	43.79	45.03	43.70	44.27	86400
2006-06-22	43.99	43.99	43.22	43.33	68400
2006-06-23	43.25	43.61	43.11	43.18	50700
2006-06-26	43.24	43.68	43.01	43.40	102000
2006-06-27	43.29	43.55	42.94	42.94	45600
2006-06-28	43.17	43.20	42.32	42.77	46000
2006-06-29	42.83	45.25	42.83	44.85	97300
2006-06-30	45.19	45.61	44.05	45.14	108300
2006-07-03	45.51	45.85	45.26	45.82	32600
2006-07-05	45.80	46.49	44.34	46.10	100100
2006-07-06	46.09	47.00	45.37	45.88	71600
2006-07-07	45.92	45.92	44.44	44.52	68400
2006-07-10	44.55	45.84	44.55	44.88	71700
2006-07-11	44.77	44.96	43.76	44.77	59100
2006-07-12	44.56	44.83	43.98	43.98	41300
2006-07-13	43.85	43.85	43.03	43.65	44900
2006-07-14	43.58	43.71	42.74	43.31	37200
2006-07-17	43.23	43.28	41.86	42.02	52000
2006-07-18	42.12	42.99	42.11	42.64	19500
2006-07-19	42.53	44.47	42.40	44.12	70800
2006-07-20	44.30	44.69	43.23	43.31	31400
2006-07-21	43.13	43.15	41.50	42.01	42900
2006-07-24	42.29	43.13	41.72	43.13	31900
2006-07-25	43.05	44.92	42.74	44.64	54900
2006-07-26	44.32	45.52	43.93	44.44	62300
2006-07-27	44.73	45.31	44.30	44.60	67500
2006-07-28	44.71	45.70	44.27	45.27	47400
2006-07-31	44.77	45.28	44.19	45.21	203400
2006-08-01	44.95	45.00	43.94	44.50	100100
2006-08-02	44.76	45.48	44.46	45.26	43200
2006-08-03	44.95	46.10	44.71	45.82	71900
2006-08-04	46.31	46.31	44.34	44.76	67300
2006-08-07	44.52	44.52	43.83	43.95	71000
2006-08-08	43.95	44.58	43.60	43.60	57000
2006-08-09	43.73	44.15	42.74	42.85	84200
2006-08-10	42.74	43.28	42.30	42.86	39300
2006-08-11	42.76	43.07	41.62	42.01	46100
2006-08-14	42.20	42.99	42.13	42.43	35200
2006-08-15	42.93	43.78	42.93	43.73	42200
2006-08-16	43.94	44.39	43.45	44.09	44100
2006-08-17	43.79	44.47	43.73	43.91	28100
2006-08-18	44.13	44.33	42.10	43.42	128400
2006-08-21	43.25	43.25	42.72	43.06	21300
2006-08-22	42.78	43.81	42.78	43.59	40100
2006-08-23	43.52	44.75	43.10	43.39	54400
2006-08-24	43.49	43.49	42.70	43.19	35700
2006-08-25	42.95	43.46	42.90	43.19	11600
2006-08-28	43.14	43.56	42.87	43.21	52300
2006-08-29	43.43	43.50	42.95	43.49	48600
2006-08-30	43.19	44.92	43.11	44.51	49100
2006-08-31	44.76	45.38	44.47	44.99	59900
2006-09-01	45.31	45.49	44.71	45.20	22300
2006-09-05	45.17	45.80	44.63	45.76	79900
2006-09-06	45.36	45.46	44.81	44.99	60500
2006-09-07	44.75	45.86	44.65	44.71	46000
2006-09-08	44.98	45.32	44.24	44.68	46200
2006-09-11	44.40	44.96	44.40	44.78	21300
2006-09-12	44.87	46.20	44.75	46.12	55400
2006-09-13	46.23	46.89	45.69	45.86	64500
2006-09-14	45.61	46.00	45.01	45.89	39400
2006-09-15	45.97	46.00	45.40	45.67	173000
2006-09-18	45.42	45.71	45.13	45.44	25200
2006-09-19	45.40	45.40	44.11	44.80	23200
2006-09-20	45.18	46.33	45.18	46.33	19800
2006-09-21	46.45	47.34	45.71	46.07	55900
2006-09-22	45.72	46.14	45.22	45.60	36800
2006-09-25	45.24	46.78	45.11	46.52	32900
2006-09-26	46.31	46.79	46.10	46.63	43200
2006-09-27	46.65	47.54	46.49	47.54	76500
2006-09-28	48.11	50.25	48.00	48.00	169700
2006-09-29	47.73	49.14	47.60	47.66	70600
2006-10-02	47.64	47.81	46.80	47.43	74000
2006-10-03	47.17	48.09	46.68	47.57	79700
2006-10-04	47.62	49.45	47.51	49.45	41600
2006-10-05	49.44	49.63	48.80	49.63	105800
2006-10-06	49.33	49.70	48.81	49.01	32400
2006-10-09	49.12	49.58	48.37	49.43	56100
2006-10-10	49.67	49.74	49.30	49.67	45600
2006-10-11	49.72	49.72	48.59	49.25	68400
2006-10-12	49.46	50.42	49.38	50.30	54000
2006-10-13	50.28	50.79	49.93	50.55	98300
2006-10-16	50.76	51.20	50.56	51.20	191800
2006-10-17	50.86	51.45	50.31	51.08	82200
2006-10-18	51.50	51.58	50.63	51.23	62300
2006-10-19	50.99	51.85	50.73	51.42	54100
2006-10-20	51.73	51.95	51.43	51.95	43900
2006-10-23	51.69	51.81	50.77	50.87	72200
2006-10-24	50.66	50.97	50.38	50.54	35300
2006-10-25	50.17	51.00	49.81	50.44	61700
2006-10-26	50.66	51.15	49.27	51.15	103000
2006-10-27	50.86	51.45	50.80	51.22	38800
2006-10-30	51.11	51.31	50.28	50.57	56975
2006-10-31	50.78	51.24	50.62	50.83	76882
2006-11-01	51.20	51.33	48.90	49.04	98828
2006-11-02	48.84	49.47	48.61	48.87	48901
2006-11-03	48.88	50.03	48.88	49.28	56707
2006-11-06	49.33	50.81	49.33	50.61	77768
2006-11-07	50.56	51.42	50.52	50.67	35045
2006-11-08	50.46	51.64	50.46	51.44	26167
2006-11-09	51.53	51.53	49.54	49.90	38273
2006-11-10	49.78	50.15	49.61	49.91	39416
2006-11-13	49.84	50.61	49.84	50.56	30530
2006-11-14	50.69	51.67	50.36	51.67	30876
2006-11-15	51.63	52.37	51.59	52.37	49607
2006-11-16	52.38	52.48	51.50	52.14	114154
2006-11-17	52.14	52.46	52.00	52.34	29792
2006-11-20	52.35	52.35	51.62	51.93	77826
2006-11-21	52.00	52.05	51.71	51.99	43433
2006-11-22	51.95	52.13	51.90	51.98	42479
2006-11-24	51.75	52.29	51.75	52.21	10647
2006-11-27	51.92	52.18	51.35	51.70	65381
2006-11-28	51.67	52.19	51.35	52.17	65216
2006-11-29	52.30	52.30	51.56	52.05	34435
2006-11-30	52.05	52.22	51.25	51.63	41927
2006-12-01	51.34	52.19	50.10	50.92	56869
2006-12-04	50.95	51.75	50.49	51.43	67827
2006-12-05	51.72	51.97	51.22	51.64	115104
2006-12-06	51.59	52.12	51.38	52.01	28269
2006-12-07	52.13	52.13	51.41	51.51	18005
2006-12-08	51.48	51.85	50.80	50.89	40119
2006-12-11	51.09	52.90	50.75	52.50	59946
2006-12-12	52.65	53.09	51.38	51.83	68866
2006-12-13	52.17	52.25	51.43	51.46	25303
2006-12-14	51.66	53.33	51.66	52.37	42542
2006-12-15	52.48	52.80	51.83	51.98	59792
2006-12-18	52.10	52.49	49.71	50.27	56884
2006-12-19	49.92	51.18	49.90	49.97	36013
2006-12-20	50.16	51.54	49.37	50.67	38902
2006-12-21	50.81	51.98	50.81	51.57	30634
2006-12-22	51.56	51.56	49.75	50.51	26144
2006-12-26	51.04	52.28	51.04	52.07	25768
2006-12-27	52.31	52.44	51.87	52.06	42478
2006-12-28	52.12	52.19	51.94	51.94	32844
2006-12-29	52.07	52.65	52.03	52.40	66054
2007-01-03	52.70	52.70	50.81	50.95	74555
2007-01-04	50.88	51.72	50.21	51.57	73666
2007-01-05	51.48	51.56	50.42	51.05	58519
2007-01-08	51.04	51.17	49.60	50.31	124836
2007-01-09	50.34	50.85	49.89	50.76	51697
2007-01-10	50.35	50.82	50.22	50.40	33674
2007-01-11	51.70	54.14	51.44	53.25	346859
2007-01-12	52.84	54.00	52.64	53.50	244845
2007-01-16	53.54	54.00	51.94	52.09	186130
2007-01-17	51.92	53.46	51.83	52.63	147762
2007-01-18	52.61	53.11	51.57	51.81	103865
2007-01-19	51.50	53.98	50.88	52.38	219004
2007-01-22	52.28	52.28	50.84	51.44	99445
2007-01-23	51.48	52.92	51.41	52.10	122149
2007-01-24	52.25	53.57	51.89	53.03	90601
2007-01-25	52.86	53.99	52.86	53.27	181385
2007-01-26	53.47	53.87	52.76	53.74	100198
2007-01-29	53.74	54.94	53.66	54.81	136161
2007-01-30	54.94	54.94	53.85	54.50	63414
2007-01-31	54.25	54.60	53.74	53.92	123305
2007-02-01	54.01	54.88	53.77	53.96	66083
2007-02-02	53.59	54.23	53.59	53.99	52450
2007-02-05	53.87	54.31	53.02	53.95	81048
2007-02-06	54.00	54.17	53.80	53.89	65817
2007-02-07	53.97	53.98	53.26	53.70	39366
2007-02-08	53.75	53.75	53.00	53.44	50463
2007-02-09	53.29	53.50	51.84	52.50	68304
2007-02-12	52.27	52.66	51.77	52.22	59497
2007-02-13	52.44	53.20	52.34	53.09	75421
2007-02-14	53.11	53.19	52.29	52.40	71207
2007-02-15	52.44	52.49	51.86	52.31	67569
2007-02-16	52.31	53.31	51.83	52.80	82574
2007-02-20	52.77	54.50	52.77	54.37	92797
2007-02-21	54.39	54.88	54.12	54.18	81807
2007-02-22	54.39	54.39	53.28	53.90	57159
2007-02-23	53.71	54.33	53.45	53.88	39150
2007-02-26	53.86	54.00	53.31	53.51	73702
2007-02-27	53.27	53.27	50.58	50.75	116171
2007-02-28	50.64	52.10	49.34	51.79	77691
2007-03-01	51.47	52.55	51.01	52.42	66602
2007-03-02	52.06	52.64	51.35	51.35	75008
2007-03-05	51.06	52.22	50.70	50.91	102403
2007-03-06	51.31	53.56	50.83	52.92	87611
2007-03-07	52.95	52.97	51.62	52.05	104305
2007-03-08	52.24	52.66	51.86	52.19	89341
2007-03-09	52.55	52.92	52.24	52.48	55870
2007-03-12	52.56	52.62	52.25	52.40	39274
2007-03-13	52.56	52.56	50.30	50.35	86021
2007-03-14	50.24	50.55	49.28	50.50	163784
2007-03-15	50.30	51.13	49.27	50.95	103077
2007-03-16	50.87	51.29	50.35	50.78	256392
2007-03-19	51.21	52.44	51.21	52.01	78055
2007-03-20	51.88	52.10	51.17	52.00	95515
2007-03-21	52.13	53.61	51.83	53.49	89729
2007-03-22	51.26	51.41	49.40	50.30	1506923
2007-03-23	50.46	50.82	49.95	50.62	156452
2007-03-26	50.71	51.61	50.14	51.57	151573
2007-03-27	51.31	52.79	51.29	52.77	238747
2007-03-28	52.31	52.70	51.74	52.11	367606
2007-03-29	52.18	52.94	51.83	52.51	220713
2007-03-30	52.42	52.76	51.70	52.18	82186
2007-04-02	51.70	52.26	51.04	51.88	95795
2007-04-03	51.90	52.05	51.33	51.39	172459
2007-04-04	51.36	51.53	50.63	51.50	115970
2007-04-05	51.52	51.52	50.45	50.99	189387
2007-04-09	51.10	51.13	50.25	50.33	137462
2007-04-10	50.50	50.55	50.10	50.51	134774
2007-04-11	50.60	50.60	50.05	50.26	224500
2007-04-12	50.04	51.21	50.00	51.17	147164
2007-04-13	51.00	51.00	50.01	50.54	146733
2007-04-16	50.71	51.61	50.59	51.61	109206
2007-04-17	51.72	52.68	51.43	52.33	160700
2007-04-18	52.25	52.48	51.82	52.01	98357
2007-04-19	51.76	51.76	51.17	51.64	188687
2007-04-20	52.17	52.35	51.67	52.31	114646
2007-04-23	52.35	52.72	52.30	52.65	125595
2007-04-24	52.59	52.89	52.13	52.79	89699
2007-04-25	52.94	53.14	52.27	53.01	171152
2007-04-26	52.95	52.95	52.05	52.59	59690
2007-04-27	52.33	52.62	52.26	52.48	40024
2007-04-30	52.60	52.70	51.45	51.57	73613
2007-05-01	51.57	51.58	50.79	51.14	92754
2007-05-02	51.27	52.52	51.13	52.33	112724
2007-05-03	52.35	52.40	51.75	51.79	54062
2007-05-04	52.00	52.03	51.14	51.70	58182
2007-05-07	51.86	52.12	51.67	51.85	61623
2007-05-08	51.62	51.92	51.30	51.91	77040
2007-05-09	51.68	52.70	51.60	52.27	46114
2007-05-10	52.11	52.15	50.27	50.95	74562
2007-05-11	51.11	51.99	51.00	51.93	47187
2007-05-14	50.67	51.19	50.28	51.13	149894
2007-05-15	51.19	51.86	50.58	50.72	99782
2007-05-16	51.08	51.62	50.94	51.45	63106
2007-05-17	51.42	51.73	50.88	51.17	106718
2007-05-18	51.40	51.81	50.65	51.50	78180
2007-05-21	51.33	53.24	51.28	52.67	49959
2007-05-22	52.48	53.08	52.09	52.88	49724
2007-05-23	52.90	53.90	52.87	53.01	57663
2007-05-24	53.00	53.22	52.81	53.11	62302
2007-05-25	53.23	53.23	52.82	53.03	75129
2007-05-29	53.23	53.28	52.84	53.28	70880
2007-05-30	53.03	53.18	52.71	52.95	40259
2007-05-31	52.96	52.97	52.49	52.89	65454
2007-06-01	43.92	46.63	43.88	45.38	2220785
2007-06-04	45.31	45.70	44.93	45.17	377467
2007-06-05	45.12	45.50	44.72	45.25	214124
2007-06-06	45.17	45.78	45.07	45.61	170954
2007-06-07	45.54	45.95	44.64	45.64	231426
2007-06-08	45.24	45.30	43.74	44.65	355744
2007-06-11	44.43	44.77	44.36	44.61	188370
2007-06-12	44.44	44.69	44.00	44.37	148960
2007-06-13	44.45	44.46	44.06	44.19	162433
2007-06-14	44.30	44.60	44.17	44.50	186116
2007-06-15	44.96	45.50	44.84	45.06	255900
2007-06-18	45.14	45.64	45.00	45.63	222011
2007-06-19	45.34	46.22	45.16	46.12	119628
2007-06-20	46.22	46.22	45.08	45.84	145489
2007-06-21	45.73	46.66	45.73	46.57	139684
2007-06-22	46.38	46.48	45.80	45.87	132008
2007-06-25	45.95	46.76	45.76	46.16	161093
2007-06-26	46.39	48.17	46.26	47.63	266595
2007-06-27	47.39	48.18	47.26	48.18	232668
2007-06-28	48.23	48.42	47.84	47.96	170426
2007-06-29	48.16	48.63	48.13	48.20	145511
2007-07-02	48.33	48.33	46.89	47.03	131873
2007-07-03	46.92	47.03	46.76	46.96	101913
2007-07-05	46.86	47.01	46.52	47.00	104594
2007-07-06	46.97	48.70	46.93	48.56	116224
2007-07-09	48.55	48.57	47.49	47.89	109308
2007-07-10	47.60	47.90	46.98	47.20	111629
2007-07-11	47.27	48.82	47.12	48.81	194850
2007-07-12	48.98	49.86	48.54	49.86	127182
2007-07-13	49.84	49.84	49.10	49.64	143983
2007-07-16	49.76	49.76	49.00	49.08	125371
2007-07-17	49.28	49.95	49.12	49.75	92644
2007-07-18	49.76	49.77	49.38	49.77	70819
2007-07-19	49.77	49.84	49.39	49.61	56359
2007-07-20	49.50	49.50	48.94	49.20	113103
2007-07-23	49.21	49.21	48.64	49.00	69883
2007-07-24	48.55	49.14	48.24	48.45	84115
2007-07-25	48.75	48.89	48.25	48.89	230346
2007-07-26	48.69	49.13	48.47	48.72	151546
2007-07-27	48.75	49.00	47.84	48.53	129309
2007-07-30	48.75	48.87	48.35	48.75	119832
2007-07-31	48.96	48.96	47.28	47.69	133707
2007-08-01	47.75	48.00	47.28	47.95	125462
2007-08-02	48.04	48.57	47.75	48.37	113529
2007-08-03	48.29	48.98	47.72	48.07	81857
2007-08-06	48.07	50.21	47.74	49.95	109663
2007-08-07	49.83	50.50	49.32	50.18	171548
2007-08-08	50.51	54.72	49.68	52.59	486142
2007-08-09	52.15	55.00	52.15	53.81	404340
2007-08-10	53.79	53.91	50.92	51.55	164569
2007-08-13	52.13	52.60	50.35	52.00	203126
2007-08-14	52.13	52.13	51.36	51.62	119571
2007-08-15	51.49	52.43	50.81	51.66	122984
2007-08-16	51.80	53.15	51.67	52.62	154396
2007-08-17	54.45	54.45	52.03	53.16	120168
2007-08-20	53.35	53.35	51.86	52.29	54880
2007-08-21	52.51	52.97	52.02	52.40	30555
2007-08-22	52.83	53.39	52.52	52.78	38675
2007-08-23	53.00	53.00	51.12	51.35	76794
2007-08-24	51.28	51.65	50.10	51.41	102815
2007-08-27	51.35	51.35	50.28	50.36	54420
2007-08-28	50.10	50.31	49.16	49.32	90723
2007-08-29	49.51	49.92	49.33	49.48	66920
2007-08-30	49.13	50.13	48.66	49.37	112674
2007-08-31	49.67	49.83	48.89	49.66	64162
2007-09-04	49.80	49.95	48.66	49.62	58107
2007-09-05	49.50	49.60	48.55	48.58	44519
2007-09-06	48.64	49.74	48.20	49.53	63211
2007-09-07	48.93	48.93	47.71	47.86	45250
2007-09-10	48.07	48.49	47.85	48.16	44437
2007-09-11	49.12	49.18	47.90	48.46	36601
2007-09-12	48.18	49.14	48.08	48.47	56891
2007-09-13	48.80	49.41	48.09	48.09	83732
2007-09-14	47.80	48.91	47.75	48.00	144741
2007-09-17	47.96	48.71	47.96	48.39	265651
2007-09-18	48.55	48.57	47.56	47.94	162896
2007-09-19	48.32	49.08	48.13	48.34	175147
2007-09-20	48.48	49.05	48.07	48.45	132976
2007-09-21	48.91	49.10	48.18	48.56	125541
2007-09-24	48.45	50.70	48.39	49.34	54801
2007-09-25	49.21	49.76	48.84	49.13	30579
2007-09-26	49.41	50.33	49.29	50.32	38767
2007-09-27	48.24	49.46	46.09	48.00	1003300
2007-09-28	48.83	49.76	48.14	48.19	228256
2007-10-01	48.45	50.57	47.48	49.65	216393
2007-10-02	49.69	51.05	49.69	51.05	97322
2007-10-03	50.99	51.11	50.12	50.31	134216
2007-10-04	50.31	51.36	49.94	51.28	75193
2007-10-05	51.25	52.68	50.57	52.31	92067
2007-10-08	52.10	52.10	50.52	51.00	66785
2007-10-09	50.97	53.67	50.97	52.85	111882
2007-10-10	52.84	53.83	52.43	53.47	59925
2007-10-11	53.57	53.99	51.03	51.79	79658
2007-10-12	51.69	53.34	51.69	52.97	68154
2007-10-15	52.90	53.40	50.65	50.96	103127
2007-10-16	50.92	53.19	50.92	52.85	95087
2007-10-17	53.00	53.00	50.26	51.26	66965
2007-10-18	51.05	52.71	51.03	52.62	76928
2007-10-19	52.57	52.57	49.54	50.02	65633
2007-10-22	49.56	51.99	49.31	51.89	52184
2007-10-23	52.11	52.19	50.45	51.62	77069
2007-10-24	51.99	51.99	48.65	51.12	122620
2007-10-25	51.08	51.74	50.52	50.77	57946
2007-10-26	51.00	51.00	49.89	50.51	82208
2007-10-29	50.63	51.00	49.45	50.09	148664
2007-10-30	49.22	51.09	48.96	50.72	90567
2007-10-31	51.03	52.00	50.15	51.78	154638
2007-11-01	51.23	51.61	49.67	49.98	95478
2007-11-02	50.45	50.45	48.34	49.48	115819
2007-11-05	48.94	49.20	47.96	48.80	87749
2007-11-06	48.87	49.17	47.69	48.96	128010
2007-11-07	48.46	49.03	47.71	47.74	53765
2007-11-08	48.14	49.67	47.87	49.10	102902
2007-11-09	49.55	49.55	47.98	48.09	136949
2007-11-12	48.13	49.06	48.09	48.48	69464
2007-11-13	48.84	49.61	48.68	48.99	159577
2007-11-14	49.09	49.31	48.77	49.15	106049
2007-11-15	49.05	49.50	48.33	49.03	117672
2007-11-16	49.13	49.13	47.99	48.70	152134
2007-11-19	48.22	48.22	46.92	47.74	132380
2007-11-20	47.80	47.83	47.38	47.70	144933
2007-11-21	47.56	47.80	46.99	47.17	58496
2007-11-23	46.90	47.40	46.38	47.01	25646
2007-11-26	46.98	47.47	46.19	47.00	142925
2007-11-27	47.05	47.30	46.41	47.06	70820
2007-11-28	47.25	47.67	46.78	47.67	112652
2007-11-29	47.46	47.64	46.93	46.99	106383
2007-11-30	47.69	47.72	46.14	46.26	91626
2007-12-03	46.50	46.62	45.66	45.80	106697
2007-12-04	45.47	46.10	45.10	45.95	81831
2007-12-05	46.74	46.74	45.65	45.78	68148
2007-12-06	45.80	48.50	45.70	48.50	89981
2007-12-07	48.50	48.50	47.41	47.88	41548
2007-12-10	48.09	48.46	47.74	48.12	42654
2007-12-11	48.35	48.97	46.72	47.36	110414
2007-12-12	48.45	48.53	46.70	46.99	86606
2007-12-13	46.71	47.52	46.71	46.97	65578
2007-12-14	46.67	47.26	46.15	46.44	78113
2007-12-17	46.15	47.21	46.03	46.32	73950
2007-12-18	46.77	47.15	45.87	46.11	107320
2007-12-19	45.89	46.07	45.51	45.70	248785
2007-12-20	46.10	46.10	45.12	45.55	78525
2007-12-21	46.25	46.25	45.23	45.42	180767
2007-12-24	45.76	46.15	45.14	45.42	69530
2007-12-26	45.42	46.77	45.42	46.13	102186
2007-12-27	46.27	46.83	45.79	46.31	80476
2007-12-28	46.46	49.07	46.46	48.52	145158
2007-12-31	48.48	48.61	47.55	47.61	61772
2008-01-02	47.22	48.44	46.81	48.20	79071
2008-01-03	48.40	49.13	48.02	48.14	122315
2008-01-04	47.54	47.76	46.69	47.20	104737
2008-01-07	47.33	49.28	47.33	48.32	93176
2008-01-08	48.45	49.66	48.38	48.39	133478
2008-01-09	47.93	50.20	47.41	49.16	232594
2008-01-10	45.74	47.12	43.85	46.13	349150
2008-01-11	45.67	46.21	42.91	44.82	211451
2008-01-14	44.97	44.97	43.50	44.69	150331
2008-01-15	44.45	45.55	44.38	45.27	292960
2008-01-16	45.06	45.06	44.48	44.50	187616
2008-01-17	44.50	44.75	43.04	43.44	196743
2008-01-18	43.40	43.98	42.07	42.89	169444
2008-01-22	41.97	44.77	41.89	43.29	110908
2008-01-23	42.36	44.62	41.19	44.50	162437
2008-01-24	44.84	44.84	43.61	43.99	239318
2008-01-25	44.49	44.86	42.37	42.77	90422
2008-01-28	42.57	44.41	41.97	43.00	118451
2008-01-29	43.28	43.28	41.58	41.80	138905
2008-01-30	41.46	42.24	40.54	40.74	99470
2008-01-31	40.37	42.32	40.00	41.74	138482
2008-02-01	41.75	43.89	40.63	43.83	103760
2008-02-04	43.80	43.94	43.00	43.32	157508
2008-02-05	42.70	42.96	41.76	42.37	204795
2008-02-06	42.68	43.15	41.21	41.21	116694
2008-02-07	41.20	43.19	41.20	42.75	100063
2008-02-08	41.62	43.31	41.47	41.68	181738
2008-02-11	41.61	41.79	40.75	41.53	140791
2008-02-12	41.68	42.10	41.35	41.78	70141
2008-02-13	42.19	43.13	41.90	43.13	62113
2008-02-14	42.64	42.82	40.90	41.26	153406
2008-02-15	41.04	41.23	40.71	40.95	174921
2008-02-19	41.41	42.72	40.13	40.26	79634
2008-02-20	40.08	41.10	40.08	40.91	84979
2008-02-21	41.21	41.64	39.13	39.40	80618
2008-02-22	39.62	39.62	38.50	38.59	142572
2008-02-25	38.68	39.20	38.45	38.91	194425
2008-02-26	38.63	39.10	37.11	37.35	210878
2008-02-27	36.90	37.20	36.36	36.80	232719
2008-02-28	36.83	37.97	36.44	37.61	121454
2008-02-29	37.27	38.05	36.76	37.98	100922
2008-03-03	37.74	38.39	37.74	38.18	104660
2008-03-04	37.86	38.54	37.65	38.54	121597
2008-03-05	38.54	38.89	37.91	38.43	68930
2008-03-06	38.16	38.28	37.01	37.01	128694
2008-03-07	36.69	38.57	36.58	38.16	95797
2008-03-10	24.28	26.48	22.11	22.99	2300668
2008-03-11	23.05	24.66	22.52	24.66	870691
2008-03-12	24.65	25.99	24.22	25.72	403015
2008-03-13	25.37	26.00	24.48	25.90	401866
2008-03-14	26.04	26.40	25.14	26.00	262892
2008-03-17	25.46	26.29	25.22	26.02	187514
2008-03-18	25.81	28.35	25.81	28.26	193420
2008-03-19	27.02	28.26	27.02	27.23	215078
2008-03-20	29.12	30.20	25.16	29.22	370430
2008-03-24	29.70	30.10	28.90	29.77	244914
2008-03-25	29.47	31.33	29.47	31.29	190361
2008-03-26	31.02	31.63	30.61	31.39	213590
2008-03-27	31.49	31.96	30.52	30.97	219643
2008-03-28	30.91	31.45	30.47	31.11	134414
2008-03-31	30.88	32.49	30.23	32.14	131063
2008-04-01	31.82	33.44	30.62	33.03	85529
2008-04-02	32.91	33.49	32.51	32.71	86060
2008-04-03	32.48	33.33	32.48	32.92	110607
2008-04-04	33.01	33.69	32.35	33.46	73451
2008-04-07	33.63	34.70	33.63	34.00	106410
2008-04-08	33.67	34.29	33.67	33.87	74751
2008-04-09	33.85	33.97	32.09	32.45	114941
2008-04-10	32.38	33.35	32.24	33.35	144266
2008-04-11	32.85	32.85	31.95	32.17	121329
2008-04-14	32.23	32.44	31.44	31.98	92730
2008-04-15	32.13	32.77	31.96	32.36	63013
2008-04-16	32.61	34.08	32.54	34.02	92841
2008-04-17	33.80	34.25	33.15	33.85	86273
2008-04-18	34.44	35.15	34.18	34.74	90477
2008-04-21	34.39	34.97	33.84	34.22	62824
2008-04-22	34.01	34.24	32.60	32.96	107492
2008-04-23	33.11	33.75	32.59	33.65	60364
2008-04-24	33.63	34.84	32.19	34.37	66018
2008-04-25	34.52	34.92	33.61	34.56	57512
2008-04-28	34.36	34.65	34.28	34.58	41145
2008-04-29	34.60	35.26	34.60	34.75	65762
2008-04-30	34.92	35.77	34.41	34.48	55058
2008-05-01	34.48	36.13	34.48	35.30	86925
2008-05-02	35.50	36.08	34.70	34.72	89079
2008-05-05	34.52	35.13	33.89	33.93	83360
2008-05-06	33.77	33.87	32.70	33.64	174218
2008-05-07	33.75	34.35	32.06	32.21	135280
2008-05-08	32.32	32.75	31.70	32.24	142466
2008-05-09	31.94	32.70	31.33	32.55	72774
2008-05-12	32.66	34.15	32.54	34.00	104513
2008-05-13	34.11	34.75	33.84	34.25	89624
2008-05-14	34.33	35.65	34.18	34.20	91319
2008-05-15	34.17	34.68	33.65	34.39	176979
2008-05-16	34.61	34.61	32.58	34.31	134866
2008-05-19	34.23	35.66	34.23	34.32	99812
2008-05-20	34.40	35.32	34.29	34.92	92200
2008-05-21	35.02	35.87	34.36	34.48	126117
2008-05-22	34.50	35.76	34.17	35.65	78376
2008-05-23	35.41	35.44	34.58	34.82	95850
2008-05-27	34.92	35.06	34.16	34.87	88235
2008-05-28	34.95	35.05	34.27	34.48	76176
2008-05-29	34.41	35.73	34.41	34.94	89614
2008-05-30	35.00	35.40	34.68	34.87	90588
2008-06-02	34.77	34.87	33.23	33.93	92387
2008-06-03	33.92	34.39	33.80	33.82	138634
2008-06-04	34.50	34.90	33.90	34.75	70063
2008-06-05	35.30	41.96	35.30	39.31	387323
2008-06-06	38.81	39.85	38.60	38.79	150165
2008-06-09	39.14	39.17	38.15	38.54	108397
2008-06-10	38.98	39.77	38.56	39.32	150028
2008-06-11	39.53	41.37	39.53	40.32	122365
2008-06-12	40.59	41.53	39.92	40.20	67931
2008-06-13	40.55	42.00	40.38	41.00	113120
2008-06-16	41.00	41.00	40.13	40.23	85280
2008-06-17	40.37	41.41	39.42	40.86	96401
2008-06-18	41.25	42.00	40.75	41.41	248687
2008-06-19	41.49	43.01	41.30	42.51	146675
2008-06-20	42.34	42.78	39.96	41.14	140731
2008-06-23	41.31	41.61	39.98	40.35	76229
2008-06-24	39.92	40.73	39.21	39.50	87783
2008-06-25	39.53	40.43	39.21	39.65	94653
2008-06-26	39.28	39.38	38.49	38.80	74547
2008-06-27	38.50	38.67	37.70	38.16	229687
2008-06-30	38.10	38.10	36.14	36.15	106938
2008-07-01	35.70	37.19	35.45	36.94	127623
2008-07-02	36.84	37.48	35.91	36.32	73653
2008-07-03	36.48	36.86	35.93	36.22	34299
2008-07-07	36.77	36.77	35.69	36.11	52060
2008-07-08	36.02	37.45	35.68	37.41	79652
2008-07-09	37.35	37.35	35.62	35.66	38249
2008-07-10	35.54	37.00	35.40	36.48	75994
2008-07-11	36.10	37.24	35.47	37.04	92609
2008-07-14	37.32	37.32	34.63	35.51	90009
2008-07-15	34.99	36.06	34.99	35.61	54268
2008-07-16	35.42	36.04	35.42	35.71	68741
2008-07-17	35.70	36.40	35.68	35.99	98944
2008-07-18	35.96	35.96	34.53	34.83	82271
2008-07-21	35.10	35.33	34.32	35.22	101574
2008-07-22	34.81	37.13	34.74	37.06	80120
2008-07-23	36.93	37.18	35.68	36.06	56836
2008-07-24	36.30	36.40	35.26	35.57	72522
2008-07-25	35.85	37.72	35.66	37.33	67313
2008-07-28	37.08	37.08	36.24	36.27	67064
2008-07-29	36.26	37.98	35.84	37.53	67526
2008-07-30	37.80	38.36	37.08	37.92	67474
2008-07-31	37.15	38.38	36.99	37.63	55844
2008-08-01	37.49	37.61	36.91	37.35	101806
2008-08-04	37.25	37.25	36.14	37.00	87178
2008-08-05	37.00	37.49	36.06	37.43	105883
2008-08-06	37.42	37.48	35.50	36.05	174912
2008-08-07	35.98	36.12	35.46	36.05	85748
2008-08-08	36.01	37.47	36.01	37.13	43014
2008-08-11	37.20	38.59	36.80	38.21	31166
2008-08-12	37.81	38.68	36.68	38.54	72520
2008-08-13	38.46	40.99	38.26	40.47	193323
2008-08-14	40.11	40.96	37.82	40.37	67311
2008-08-15	40.85	40.97	39.24	40.55	105603
2008-08-18	40.35	40.54	38.84	40.07	99448
2008-08-19	39.77	40.21	38.80	39.57	137977
2008-08-20	39.80	40.88	39.44	40.80	127860
2008-08-21	40.48	40.48	39.27	39.36	34996
2008-08-22	39.55	39.99	39.24	39.96	29347
2008-08-25	39.89	39.89	37.82	38.46	47073
2008-08-26	38.41	38.78	37.77	38.48	37566
2008-08-27	38.63	39.40	38.58	39.15	38145
2008-08-28	39.02	40.77	38.20	40.48	83149
2008-08-29	40.37	40.37	39.28	39.89	46003
2008-09-02	40.49	40.49	38.96	39.47	61305
2008-09-03	39.50	40.50	39.18	39.98	78668
2008-09-04	39.77	40.09	39.37	39.48	34846
2008-09-05	39.45	40.00	39.39	39.72	45695
2008-09-08	39.71	40.76	39.71	40.24	37906
2008-09-09	40.35	40.74	39.46	39.64	29842
2008-09-10	40.32	40.32	37.76	39.61	33834
2008-09-11	39.29	40.01	38.51	39.93	33000
2008-09-12	39.54	40.14	39.39	39.63	29589
2008-09-15	39.19	40.55	38.70	39.43	71191
2008-09-16	38.79	40.40	38.23	40.40	103541
2008-09-17	39.97	40.29	38.74	39.38	96246
2008-09-18	40.20	42.56	39.11	40.38	161221
2008-09-19	42.75	44.77	39.52	44.64	259681
2008-09-22	44.28	44.95	41.43	41.66	109250
2008-09-23	41.45	41.45	40.39	40.39	43377
2008-09-24	40.41	41.49	37.37	37.56	124081
2008-09-25	26.55	30.25	23.31	27.36	1074113
2008-09-26	27.03	30.46	25.61	29.72	400994
2008-09-29	29.38	29.71	26.50	27.63	228950
2008-09-30	27.61	28.08	26.79	27.48	112200
2008-10-01	28.47	29.03	27.43	28.82	166386
2008-10-02	27.66	28.45	26.90	26.96	85780
2008-10-03	27.27	28.29	26.28	26.50	125790
2008-10-06	25.85	26.69	24.82	26.48	125558
2008-10-07	26.77	27.55	24.92	25.12	194024
2008-10-08	24.80	27.00	24.70	25.88	120617
2008-10-09	26.29	26.51	25.06	25.52	155211
2008-10-10	24.76	28.66	24.69	26.96	206976
2008-10-13	27.48	28.17	25.97	27.98	158471
2008-10-14	28.16	28.16	26.25	26.80	136935
2008-10-15	26.59	27.66	25.60	25.67	84643
2008-10-16	25.82	26.99	24.63	26.99	106276
2008-10-17	26.39	28.12	25.28	26.12	128776
2008-10-20	26.70	27.02	25.81	26.94	80199
2008-10-21	26.48	27.37	25.83	26.57	72534
2008-10-22	26.49	26.96	25.43	25.91	66154
2008-10-23	25.96	25.96	24.51	25.36	125739
2008-10-24	23.79	25.87	23.78	24.81	109177
2008-10-27	24.83	25.35	23.96	24.42	144441
2008-10-28	24.80	25.74	23.15	25.25	146346
2008-10-29	25.15	25.79	23.82	23.93	121882
2008-10-30	24.68	24.85	24.00	24.40	80585
2008-10-31	24.95	27.50	23.99	27.06	133068
2008-11-03	26.93	27.02	25.85	26.24	95377
2008-11-04	26.34	27.35	25.46	26.62	116919
2008-11-05	26.29	27.49	24.12	24.56	181440
2008-11-06	24.23	26.13	22.84	25.15	81246
2008-11-07	25.41	26.00	25.04	25.46	82345
2008-11-10	26.02	26.77	25.77	26.28	126030
2008-11-11	26.10	27.51	25.79	26.10	79841
2008-11-12	25.67	26.77	25.56	25.69	70682
2008-11-13	25.70	26.91	24.83	26.74	129455
2008-11-14	26.35	26.98	24.93	25.22	92617
2008-11-17	25.06	26.15	25.06	25.89	91676
2008-11-18	25.91	27.25	25.82	26.86	91284
2008-11-19	26.75	27.84	26.52	26.56	60360
2008-11-20	26.38	27.79	25.57	25.63	80050
2008-11-21	25.95	27.65	24.70	27.18	92162
2008-11-24	27.48	29.30	26.99	29.26	97061
2008-11-25	29.55	29.55	27.87	28.35	99713
2008-11-26	27.79	28.21	27.44	27.93	128796
2008-11-28	27.65	28.99	27.65	28.99	47726
2008-12-01	28.39	29.52	24.40	24.85	104214
2008-12-02	25.21	27.68	25.21	26.69	66379
2008-12-03	26.14	28.35	26.14	27.28	60797
2008-12-04	27.01	28.00	25.86	26.46	59362
2008-12-05	25.99	26.30	25.10	26.25	88415
2008-12-08	26.85	28.62	26.40	28.23	58657
2008-12-09	27.98	29.04	27.26	27.65	124345
2008-12-10	27.81	27.87	26.12	27.67	73552
2008-12-11	27.32	28.81	26.69	26.83	50152
2008-12-12	26.31	28.00	25.72	27.98	39397
2008-12-15	27.84	27.86	25.85	26.13	42205
2008-12-16	26.50	27.84	25.54	27.73	61773
2008-12-17	27.82	28.17	26.51	26.70	88179
2008-12-18	26.71	27.63	25.72	26.32	96230
2008-12-19	27.17	27.52	25.77	26.23	146603
2008-12-22	26.45	26.67	25.62	26.52	57372
2008-12-23	26.83	26.83	25.64	25.91	37871
2008-12-24	26.73	26.89	25.94	26.50	9407
2008-12-26	26.48	27.01	26.13	26.59	32170
2008-12-29	26.59	26.59	25.07	26.23	37568
2008-12-30	26.49	27.21	26.45	27.00	100076
2008-12-31	27.16	27.49	26.83	26.93	103833
2009-01-02	26.97	27.49	25.83	26.79	104115
2009-01-05	26.86	26.96	26.14	26.70	47806
2009-01-06	26.93	27.39	25.91	26.70	77629
2009-01-07	26.39	26.92	26.27	26.79	61770
2009-01-08	26.79	26.95	26.00	26.80	44684
2009-01-09	26.72	27.02	25.61	25.63	52562
2009-01-12	25.61	26.43	25.40	25.89	52569
2009-01-13	26.60	26.66	25.93	26.35	43404
2009-01-14	25.95	25.95	24.14	24.14	194816
2009-01-15	25.35	25.58	22.74	23.44	282527
2009-01-16	23.45	23.69	22.83	23.02	199586
2009-01-20	22.70	23.48	22.23	22.50	145314
2009-01-21	22.64	23.17	22.25	22.73	123274
2009-01-22	22.34	22.72	21.78	22.09	70200
2009-01-23	21.80	22.14	21.05	21.93	115610
2009-01-26	21.89	22.18	21.23	21.74	79018
2009-01-27	21.69	22.28	21.50	21.79	63935
2009-01-28	22.13	22.30	21.56	22.09	47968
2009-01-29	21.85	21.91	21.20	21.39	54148
2009-01-30	21.54	21.54	20.71	21.01	35202
2009-02-02	20.88	21.72	20.43	21.54	53625
2009-02-03	21.64	21.97	21.16	21.90	51538
2009-02-04	21.84	21.99	20.73	21.11	42727
2009-02-05	20.53	21.70	20.53	21.61	42042
2009-02-06	21.53	22.85	21.26	22.80	92911
2009-02-09	22.62	22.78	22.21	22.52	40099
2009-02-10	22.37	22.82	21.38	21.43	35969
2009-02-11	21.45	22.14	21.45	21.85	24733
2009-02-12	21.64	21.74	20.67	21.19	103451
2009-02-13	21.14	22.90	21.14	22.26	94357
2009-02-17	21.70	22.40	21.35	22.26	71943
2009-02-18	22.31	22.71	22.11	22.40	59386
2009-02-19	22.45	22.62	22.06	22.51	35136
2009-02-20	22.15	22.90	22.11	22.45	89554
2009-02-23	22.22	22.60	22.02	22.44	80793
2009-02-24	22.63	22.74	22.15	22.52	128940
2009-02-25	22.45	22.59	22.08	22.13	186429
2009-02-26	22.22	22.79	21.55	22.09	46126
2009-02-27	21.76	22.50	21.61	21.85	42429
2009-03-02	21.60	22.02	21.33	21.50	53042
2009-03-03	21.74	22.36	21.04	21.32	153325
2009-03-04	21.57	21.67	21.12	21.51	101532
2009-03-05	21.17	21.65	20.95	21.00	72815
2009-03-06	21.07	21.07	19.75	20.08	88189
2009-03-09	19.81	20.17	19.64	19.90	79273
2009-03-10	20.14	20.55	19.94	20.16	103082
2009-03-11	20.32	20.45	19.30	19.50	88312
2009-03-12	19.48	20.27	19.35	19.99	98500
2009-03-13	20.13	20.73	19.48	20.04	83885
2009-03-16	19.85	20.92	19.81	19.87	51271
2009-03-17	20.21	20.42	20.17	20.42	55810
2009-03-18	20.22	20.96	20.22	20.77	82496
2009-03-19	20.40	20.40	16.77	19.09	249413
2009-03-20	19.09	19.09	17.61	17.96	142670
2009-03-23	18.30	18.47	17.66	18.38	163325
2009-03-24	17.51	18.34	17.42	17.74	128035
2009-03-25	16.95	18.37	16.95	18.37	73517
2009-03-26	18.67	19.23	18.14	19.00	86756
2009-03-27	18.74	19.12	18.26	18.55	106273
2009-03-30	18.21	18.59	18.21	18.52	84031
2009-03-31	18.65	19.86	18.41	18.88	121107
2009-04-01	18.66	19.19	18.30	18.87	65615
2009-04-02	19.25	21.41	19.17	20.85	137050
2009-04-03	20.77	21.13	20.52	21.02	102675
2009-04-06	20.18	20.89	20.18	20.66	95446
2009-04-07	20.49	20.58	19.84	20.00	152209
2009-04-08	20.39	20.44	19.90	20.43	152583
2009-04-09	20.75	21.51	20.64	21.00	119561
2009-04-13	20.86	21.26	20.04	21.09	61546
2009-04-14	20.83	21.08	20.34	20.78	62294
2009-04-15	20.57	21.19	20.51	21.06	40978
2009-04-16	21.16	21.94	20.92	21.70	34969
2009-04-17	21.78	22.95	21.78	22.52	90150
2009-04-20	22.41	22.41	21.38	21.54	45963
2009-04-21	21.43	22.39	20.85	21.99	118296
2009-04-22	21.78	22.39	21.16	21.86	51862
2009-04-23	21.86	21.86	20.94	21.22	60255
2009-04-24	21.36	22.31	20.98	21.99	68472
2009-04-27	21.70	21.78	21.03	21.50	43156
2009-04-28	21.02	22.38	20.60	22.01	72256
2009-04-29	22.12	24.08	21.65	23.68	59582
2009-04-30	23.74	24.15	23.27	23.34	83687
2009-05-01	23.36	24.16	23.05	23.66	89368
2009-05-04	23.72	24.14	23.10	23.32	71779
2009-05-05	23.32	23.49	22.73	22.84	70516
2009-05-06	23.34	23.34	22.02	22.36	38926
2009-05-07	22.65	23.02	21.60	22.91	120253
2009-05-08	23.08	24.00	22.61	23.58	98247
2009-05-11	23.15	23.84	23.03	23.38	32591
2009-05-12	23.43	23.48	22.53	22.61	31761
2009-05-13	22.55	22.80	21.87	22.13	38941
2009-05-14	22.14	22.72	21.79	22.43	37855
2009-05-15	22.49	22.50	21.58	22.38	55746
2009-05-18	22.54	23.34	22.28	23.10	34116
2009-05-19	22.96	23.66	22.29	22.84	122240
2009-05-20	22.92	25.16	22.30	24.29	186345
2009-05-21	23.98	25.48	22.98	25.14	117063
2009-05-22	25.18	25.37	24.37	24.72	109762
2009-05-26	24.42	26.31	24.42	25.81	153814
2009-05-27	25.65	25.92	25.51	25.67	80510
2009-05-28	25.91	26.40	25.11	25.82	171977
2009-05-29	25.96	26.82	25.59	26.35	87019
2009-06-01	26.61	28.18	25.69	28.03	184184
2009-06-02	27.84	28.80	27.74	28.39	115531
2009-06-03	28.29	29.20	28.29	29.17	153240
2009-06-04	29.21	29.21	28.49	28.63	73448
2009-06-05	28.65	28.81	28.25	28.51	53282
2009-06-08	28.67	28.86	27.65	27.77	63182
2009-06-09	28.53	31.47	27.98	30.11	187811
2009-06-10	30.55	30.96	29.28	29.82	146226
2009-06-11	29.79	30.42	29.01	29.58	117466
2009-06-12	29.49	29.96	28.57	29.47	131919
2009-06-15	29.27	29.54	28.36	29.08	40302
2009-06-16	29.49	29.58	28.13	28.62	44955
2009-06-17	28.61	29.25	28.25	28.88	26842
2009-06-18	29.15	29.38	28.31	29.03	36475
2009-06-19	29.44	29.60	28.62	29.15	133493
2009-06-22	29.04	29.07	27.64	28.76	67370
2009-06-23	29.01	29.01	27.01	27.13	93871
2009-06-24	27.39	28.49	27.17	28.29	107198
2009-06-25	27.96	28.20	27.70	27.93	72174
2009-06-26	27.72	28.52	27.40	28.35	276454
2009-06-29	28.29	28.59	27.29	28.03	109282
2009-06-30	27.98	28.29	26.89	27.76	95142
2009-07-01	28.66	28.66	27.04	27.76	90322
2009-07-02	27.39	27.39	25.54	25.67	131157
2009-07-06	25.55	26.26	24.55	25.45	61932
2009-07-07	25.41	25.73	25.04	25.45	57206
2009-07-08	25.50	25.88	24.87	25.15	61886
2009-07-09	25.35	25.35	24.25	24.81	135787
2009-07-10	24.68	24.73	23.91	24.18	67610
2009-07-13	24.33	24.68	23.19	24.52	78560
2009-07-14	24.86	24.86	24.25	24.56	48255
2009-07-15	25.26	25.68	24.51	25.63	55303
2009-07-16	25.45	25.93	25.20	25.68	75533
2009-07-17	25.75	25.75	24.78	25.51	62644
2009-07-20	25.65	25.65	23.83	24.95	67416
2009-07-21	24.97	25.85	24.87	25.48	39599
2009-07-22	25.72	25.90	24.60	24.83	130885
2009-07-23	24.74	24.93	24.40	24.59	163479
2009-07-24	24.37	24.84	23.72	24.50	130511
2009-07-27	25.75	27.15	25.61	27.04	263663
2009-07-28	27.31	28.43	26.98	27.15	80749
2009-07-29	27.32	27.58	26.71	26.77	61263
2009-07-30	27.10	27.89	26.82	27.25	75376
2009-07-31	27.09	27.51	26.90	26.93	81758
2009-08-03	27.18	27.26	26.33	26.94	112680
2009-08-04	26.72	26.95	26.20	26.50	110076
2009-08-05	26.57	26.97	25.68	26.26	201952
2009-08-06	26.42	27.21	25.77	27.13	97026
2009-08-07	27.44	27.85	26.71	27.38	81692
2009-08-10	27.17	27.73	25.53	27.10	88635
2009-08-11	27.00	27.00	26.47	26.47	71174
2009-08-12	26.48	27.18	26.41	26.87	119080
2009-08-13	26.90	27.19	26.22	27.03	72733
2009-08-14	27.01	27.56	26.26	26.58	83601
2009-08-17	26.17	27.32	26.17	26.84	40161
2009-08-18	27.02	28.12	25.92	27.79	119689
2009-08-19	27.45	28.11	27.42	28.01	105341
2009-08-20	27.88	28.91	27.39	28.82	119019
2009-08-21	29.08	29.49	28.38	29.05	127003
2009-08-24	29.15	29.33	28.45	29.17	84681
2009-08-25	29.19	29.61	28.33	28.47	52070
2009-08-26	28.39	28.69	28.11	28.40	73799
2009-08-27	28.06	28.35	27.21	28.33	74709
2009-08-28	28.42	28.42	27.91	28.12	38001
2009-08-31	28.00	28.22	27.39	27.93	50793
2009-09-01	27.72	28.66	26.75	27.36	55394
2009-09-02	28.18	28.18	26.57	26.94	42746
2009-09-03	27.12	27.12	26.38	26.60	39682
2009-09-04	26.55	27.09	26.28	26.75	58483
2009-09-08	27.21	27.44	26.74	26.94	27170
2009-09-09	26.91	27.37	26.62	27.25	61900
2009-09-10	27.15	27.15	26.49	26.73	26272
2009-09-11	26.68	27.15	26.66	26.80	42405
2009-09-14	26.52	27.18	26.52	27.05	31046
2009-09-15	26.93	27.45	26.34	26.81	21551
2009-09-16	26.78	27.43	26.07	26.97	55696
2009-09-17	27.02	28.02	27.02	27.44	33647
2009-09-18	27.57	27.58	27.09	27.37	64546
2009-09-21	27.10	27.85	26.11	27.16	48557
2009-09-22	27.38	27.46	26.63	27.13	37438
2009-09-23	27.24	27.51	26.51	27.27	40812
2009-09-24	27.44	27.49	26.93	27.21	31180
2009-09-25	27.34	27.89	27.00	27.62	63183
2009-09-28	27.70	28.55	27.70	28.14	33009
2009-09-29	28.07	28.35	27.56	27.90	42214
2009-09-30	28.00	28.16	27.05	27.29	124866
2009-10-01	23.63	23.63	20.67	22.53	875246
2009-10-02	22.45	23.47	22.14	22.36	348196
2009-10-05	22.36	22.84	22.26	22.80	180294
2009-10-06	22.98	23.92	22.83	23.92	230142
2009-10-07	23.86	23.97	23.16	23.61	121260
2009-10-08	23.82	23.87	23.44	23.49	66400
2009-10-09	23.59	23.99	23.04	23.94	124235
2009-10-12	23.80	24.61	23.28	23.97	42218
2009-10-13	23.87	24.09	23.15	23.82	90487
2009-10-14	23.84	25.19	23.39	25.02	162879
2009-10-15	24.86	25.77	24.19	25.52	137262
2009-10-16	25.39	26.34	25.20	26.16	97317
2009-10-19	26.10	26.98	25.61	26.65	143717
2009-10-20	26.75	26.94	25.64	25.94	72906
2009-10-21	25.96	26.39	25.43	25.46	76380
2009-10-22	25.51	27.09	25.08	25.90	56333
2009-10-23	26.04	26.04	25.20	25.42	52655
2009-10-26	25.31	25.86	25.00	25.01	47622
2009-10-27	25.19	25.80	25.00	25.01	42237
2009-10-28	25.05	25.26	24.09	24.11	53739
2009-10-29	24.37	24.99	24.37	24.80	101931
2009-10-30	24.58	25.11	24.35	24.75	67696
2009-11-02	25.00	25.30	24.61	25.29	73287
2009-11-03	25.06	25.34	24.72	24.99	43505
2009-11-04	25.10	25.24	24.46	24.69	33681
2009-11-05	25.05	25.67	24.88	25.58	31854
2009-11-06	25.48	25.64	24.59	24.95	55503
2009-11-09	25.08	25.19	24.66	24.77	58537
2009-11-10	24.59	24.65	24.34	24.39	35961
2009-11-11	24.63	24.72	24.40	24.55	21045
2009-11-12	24.44	24.73	24.20	24.57	43310
2009-11-13	24.56	24.85	24.34	24.50	97714
2009-11-16	24.77	26.29	24.77	25.84	32651
2009-11-17	25.77	25.83	25.61	25.63	12875
2009-11-18	25.71	25.71	25.17	25.69	18830
2009-11-19	25.45	25.45	23.91	24.45	68405
2009-11-20	24.27	24.61	24.02	24.09	38089
2009-11-23	24.34	24.75	24.34	24.65	48838
2009-11-24	23.66	24.72	23.64	24.45	29972
2009-11-25	24.43	24.75	24.12	24.63	47488
2009-11-27	23.88	24.75	23.88	24.25	24261
2009-11-30	24.25	24.89	23.87	24.87	51334
2009-12-01	25.11	25.99	24.95	25.78	33263
2009-12-02	25.81	26.77	25.60	26.59	43013
2009-12-03	26.74	26.77	25.36	25.38	46700
2009-12-04	25.88	26.26	25.52	26.26	52567
2009-12-07	26.24	26.84	26.24	26.73	20662
2009-12-08	26.52	26.77	26.02	26.04	17088
2009-12-09	26.04	26.62	25.12	26.44	28073
2009-12-10	26.44	26.44	25.22	25.22	103267
2009-12-11	25.40	25.53	24.52	25.48	27027
2009-12-14	25.68	26.30	25.18	26.24	23885
2009-12-15	25.38	27.04	25.38	26.65	44876
2009-12-16	26.74	27.43	26.42	26.51	31039
2009-12-17	26.30	26.47	25.67	25.94	13635
2009-12-18	25.94	26.10	25.27	25.40	81727
2009-12-21	25.61	26.03	25.23	25.70	58217
2009-12-22	25.90	25.90	24.98	25.56	18862
2009-12-23	25.74	25.91	25.46	25.75	22223
2009-12-24	25.90	25.90	25.39	25.56	2815
2009-12-28	25.67	26.00	25.26	25.99	13850
2009-12-29	26.00	26.43	25.50	26.17	20199
2009-12-30	26.10	27.27	26.10	26.83	47592
2009-12-31	26.85	27.29	26.57	26.65	27838
2010-01-04	26.96	28.38	26.70	27.78	42494
2010-01-05	27.67	27.69	26.38	26.65	28141
2010-01-06	26.55	26.70	25.84	25.87	42985
2010-01-07	25.98	27.25	25.86	26.87	48169
2010-01-08	26.72	26.93	26.39	26.41	9631
2010-01-11	26.59	26.63	26.19	26.30	10079
2010-01-12	26.19	26.42	25.94	26.23	15820
2010-01-13	27.00	27.14	26.26	26.80	22983
2010-01-14	27.99	28.40	26.82	26.98	30744
2010-01-15	27.11	27.23	25.84	26.31	34317
2010-01-19	26.43	27.96	26.43	27.76	28968
2010-01-20	27.52	27.57	26.44	26.88	43054
2010-01-21	27.36	27.36	26.41	26.58	34062
2010-01-22	26.64	27.18	26.16	26.37	12828
2010-01-25	26.48	27.13	26.08	26.83	28109
2010-01-26	26.68	26.69	25.51	25.53	25302
2010-01-27	25.36	26.50	25.36	26.50	17796
2010-01-28	26.58	26.58	24.79	25.69	23576
2010-01-29	25.74	26.10	25.23	25.95	22498
2010-02-01	26.06	26.06	25.54	25.76	20324
2010-02-02	25.48	26.32	25.23	25.90	33390
2010-02-03	25.74	26.79	25.74	25.99	27772
2010-02-04	25.99	26.74	25.29	25.33	40908
2010-02-05	25.45	26.77	25.31	26.56	22721
2010-02-08	26.48	26.48	25.11	25.11	21447
2010-02-09	25.40	26.19	25.13	26.04	18946
2010-02-10	25.89	25.91	25.27	25.86	24361
2010-02-11	25.72	26.13	25.39	25.80	36978
2010-02-12	25.54	26.06	24.75	25.04	38602
2010-02-16	25.01	25.82	24.92	25.80	19016
2010-02-17	25.88	26.65	25.88	26.61	15658
2010-02-18	26.66	27.12	26.58	26.85	12166
2010-02-19	26.81	27.17	26.73	27.00	17061
2010-02-22	26.63	27.22	26.63	27.05	23209
2010-02-23	27.12	27.25	26.79	27.00	50204
2010-02-24	27.30	27.39	27.00	27.22	32973
2010-02-25	27.00	27.09	26.67	26.83	29572
2010-02-26	26.90	26.90	26.27	26.60	21523
2010-03-01	27.62	27.84	26.72	27.00	33629
2010-03-02	27.22	27.22	26.70	26.85	16174
2010-03-03	26.97	27.16	26.51	26.52	25922
2010-03-04	27.26	27.26	26.67	26.78	5888
2010-03-05	26.85	27.40	26.48	27.33	36778
2010-03-08	27.50	27.91	27.04	27.11	24964
2010-03-09	26.96	28.20	26.77	28.00	15180
2010-03-10	27.92	28.44	27.60	28.28	17191
2010-03-11	28.07	28.87	27.87	28.87	14663
2010-03-12	28.52	28.88	27.88	27.93	25838
2010-03-15	27.98	27.98	26.73	27.42	10432
2010-03-16	27.50	27.90	26.75	27.73	38941
2010-03-17	28.52	28.52	27.80	28.02	16702
2010-03-18	22.80	23.10	19.70	22.57	1276176
2010-03-19	22.50	22.89	21.56	22.49	188255
2010-03-22	22.25	22.26	21.58	22.12	73404
2010-03-23	22.06	22.83	22.00	22.83	55617
2010-03-24	22.69	23.11	22.34	23.02	87242
2010-03-25	23.13	23.20	22.85	22.95	56705
2010-03-26	22.95	23.20	22.66	23.12	108623
2010-03-29	23.08	23.14	22.82	23.08	75409
2010-03-30	23.17	23.33	22.96	23.15	89581
2010-03-31	23.02	23.34	22.86	22.92	61853
2010-04-01	23.10	23.67	22.92	23.40	54997
2010-04-05	23.40	23.81	23.23	23.73	101555
2010-04-06	22.32	23.60	22.32	23.55	115175
2010-04-07	23.47	23.90	23.29	23.67	35682
2010-04-08	23.58	24.06	22.65	24.00	52809
2010-04-09	24.00	24.18	23.46	24.04	35905
2010-04-12	24.20	24.35	23.91	24.07	38845
2010-04-13	24.06	24.16	23.73	24.16	24914
2010-04-14	24.18	24.35	23.90	24.34	21474
2010-04-15	24.30	24.30	24.00	24.23	41155
2010-04-16	24.24	24.43	23.78	24.21	31982
2010-04-19	24.05	24.08	23.30	23.50	22848
2010-04-20	23.66	24.25	23.36	24.21	38640
2010-04-21	24.16	24.16	23.50	23.79	32310
2010-04-22	23.51	24.26	22.95	23.97	51006
2010-04-23	24.21	24.36	23.90	24.28	19509
2010-04-26	24.15	24.36	24.05	24.09	27618
2010-04-27	24.04	24.25	23.37	23.47	60665
2010-04-28	23.53	23.99	23.24	23.89	33166
2010-04-29	24.12	24.31	23.68	24.29	63577
2010-04-30	24.22	24.24	23.22	23.23	39929
2010-05-03	23.33	24.05	22.79	23.97	36967
2010-05-04	23.69	23.69	22.94	23.18	32639
2010-05-05	23.35	23.44	22.53	22.77	29525
2010-05-06	23.00	23.00	21.73	22.13	35887
2010-05-07	22.15	23.29	21.42	21.96	43239
2010-05-10	22.67	23.03	21.76	22.94	41085
2010-05-11	22.77	23.99	22.77	23.82	36690
2010-05-12	23.82	24.27	23.59	24.24	54621
2010-05-13	24.10	25.04	23.98	24.23	39366
2010-05-14	24.00	24.27	22.60	24.18	44554
2010-05-17	24.39	24.39	22.75	23.48	60542
2010-05-18	23.80	24.29	23.60	23.94	43747
2010-05-19	23.86	24.25	23.35	23.62	37215
2010-05-20	23.12	23.81	22.01	22.01	64672
2010-05-21	21.67	22.41	21.31	22.21	109562
2010-05-24	22.36	22.81	22.07	22.37	78118
2010-05-25	21.81	22.90	21.80	22.86	150459
2010-05-26	22.60	22.95	21.91	22.25	55744
2010-05-27	22.64	23.31	21.85	23.17	53723
2010-05-28	23.03	23.50	22.18	22.22	124918
2010-06-01	21.98	23.24	21.93	22.56	76565
2010-06-02	22.80	23.49	22.51	23.39	41843
2010-06-03	23.25	24.11	23.25	23.47	22075
2010-06-04	22.97	23.07	21.87	22.29	85312
2010-06-07	22.33	23.08	21.88	21.88	136672
2010-06-08	22.04	22.38	21.07	21.35	26809
2010-06-09	21.61	21.73	20.64	20.83	32919
2010-06-10	21.22	22.67	21.22	22.42	172877
2010-06-11	22.18	23.19	22.15	23.00	35674
2010-06-14	23.00	23.00	22.23	22.41	50488
2010-06-15	22.64	23.00	22.30	22.92	38956
2010-06-16	22.65	22.94	22.33	22.36	40714
2010-06-17	22.61	22.61	21.82	21.85	43902
2010-06-18	22.02	22.67	22.02	22.43	63138
2010-06-21	22.79	22.99	22.30	22.68	53811
2010-06-22	22.83	22.83	20.46	20.54	61003
2010-06-23	20.47	20.89	20.02	20.77	61540
2010-06-24	20.57	21.01	20.00	20.02	51110
2010-06-25	20.17	22.00	19.81	21.42	455885
2010-06-28	21.19	21.57	21.14	21.16	45675
2010-06-29	20.97	21.20	20.28	20.45	47168
2010-06-30	20.15	20.27	18.80	18.83	120288
2010-07-01	18.89	19.53	17.82	18.10	103658
2010-07-02	18.29	18.29	17.35	17.80	58963
2010-07-06	18.19	18.23	17.55	17.90	75188
2010-07-07	17.80	20.47	17.80	20.35	119953
2010-07-08	20.61	20.61	18.98	19.41	53797
2010-07-09	19.43	19.55	18.41	19.53	25687
2010-07-12	19.51	19.89	19.27	19.31	36696
2010-07-13	19.65	19.83	19.48	19.70	89953
2010-07-14	19.56	19.84	19.42	19.69	32195
2010-07-15	19.66	19.69	19.06	19.52	21553
2010-07-16	19.31	19.31	18.50	18.52	49610
2010-07-19	18.55	18.92	18.31	18.78	53007
2010-07-20	18.49	19.06	18.19	18.97	35496
2010-07-21	19.16	19.47	18.39	18.43	26313
2010-07-22	18.76	19.44	18.13	19.36	35770
2010-07-23	19.22	19.99	19.10	19.61	65209
2010-07-26	19.84	20.00	19.60	19.86	43224
2010-07-27	19.99	20.24	19.48	19.49	33590
2010-07-28	19.39	19.41	18.72	18.79	21836
2010-07-29	18.84	19.38	18.66	19.16	43042
2010-07-30	18.82	19.41	18.57	19.22	13434
2010-08-02	19.60	19.75	19.17	19.67	22375
2010-08-03	17.94	19.70	17.94	19.05	27296
2010-08-04	19.12	19.35	18.68	19.23	27814
2010-08-05	19.02	19.14	18.09	18.55	46122
2010-08-06	18.21	18.53	17.61	18.51	68791
2010-08-09	18.70	19.13	18.33	18.99	38502
2010-08-10	18.70	18.75	18.08	18.18	24049
2010-08-11	17.75	18.28	16.93	17.01	50044
2010-08-12	16.86	16.89	16.28	16.31	47085
2010-08-13	16.25	16.99	16.07	16.78	110637
2010-08-16	16.65	17.27	16.65	17.17	38204
2010-08-17	17.37	17.39	16.88	17.25	32859
2010-08-18	17.20	17.21	16.93	16.99	28230
2010-08-19	16.87	17.11	16.00	16.54	36988
2010-08-20	16.42	16.92	16.34	16.39	45077
2010-08-23	16.48	16.51	15.41	15.48	25961
2010-08-24	15.29	15.66	14.98	15.43	59574
2010-08-25	15.34	17.08	15.34	16.99	42617
2010-08-26	16.99	17.10	16.54	16.79	34087
2010-08-27	17.04	17.10	16.36	16.80	25933
2010-08-30	16.75	16.91	16.07	16.13	38893
2010-08-31	15.81	16.36	15.80	15.90	43050
2010-09-01	16.11	16.24	15.80	16.19	60182
2010-09-02	16.30	16.88	16.23	16.83	17138
2010-09-03	16.80	17.12	16.43	17.10	22929
2010-09-07	17.02	17.62	16.94	17.21	31549
2010-09-08	17.24	17.64	16.93	16.95	19737
2010-09-09	17.22	17.34	16.40	16.55	21903
2010-09-10	16.66	16.89	15.99	16.74	89103
2010-09-13	16.50	17.82	16.50	17.56	69667
2010-09-14	17.26	17.44	16.96	17.25	38879
2010-09-15	17.18	17.89	16.93	17.37	59933
2010-09-16	17.00	17.63	16.95	17.39	85215
2010-09-17	17.60	17.70	16.35	16.96	101609
2010-09-20	16.95	17.96	16.82	17.77	143509
2010-09-21	17.65	17.65	17.11	17.12	14759
2010-09-22	17.00	17.04	16.53	16.67	20179
2010-09-23	16.54	16.77	16.28	16.31	29558
2010-09-24	16.58	17.49	16.39	17.10	27986
2010-09-27	17.15	17.24	16.66	16.75	19693
2010-09-28	16.84	17.12	16.63	17.07	8708
2010-09-29	16.96	17.58	16.81	17.34	27120
2010-09-30	17.37	18.29	17.37	18.05	49892
2010-10-01	18.25	18.25	17.68	17.91	26277
2010-10-04	17.80	17.91	17.41	17.43	28473
2010-10-05	17.70	18.56	17.70	18.47	32757
2010-10-06	18.47	18.65	18.22	18.48	29033
2010-10-07	18.70	18.75	18.27	18.60	21855
2010-10-08	18.32	19.34	18.32	19.21	16877
2010-10-11	19.13	19.86	19.12	19.83	17386
2010-10-12	19.70	19.76	19.40	19.67	7812
2010-10-13	19.73	20.74	19.39	20.67	22296
2010-10-14	20.58	20.86	20.44	20.68	29816
2010-10-15	21.03	21.45	20.85	20.95	39284
2010-10-18	21.07	21.22	20.85	21.12	20105
2010-10-19	20.70	21.09	20.33	20.52	23642
2010-10-20	20.60	20.86	20.00	20.02	91235
2010-10-21	20.14	20.35	18.93	19.16	18987
2010-10-22	19.30	19.54	19.06	19.47	11154
2010-10-25	19.46	20.30	19.46	19.98	21309
2010-10-26	19.91	19.99	19.61	19.91	13680
2010-10-27	19.75	19.75	19.25	19.42	26672
2010-10-28	19.69	19.69	18.82	18.84	20122
2010-10-29	18.81	18.88	18.44	18.65	26876
2010-11-01	18.58	18.75	18.01	18.70	30137
2010-11-02	19.00	20.67	19.00	20.65	35211
2010-11-03	20.78	21.32	20.03	20.45	18307
2010-11-04	20.91	21.60	20.47	21.54	38224
2010-11-05	21.60	21.61	21.13	21.17	9387
2010-11-08	21.03	21.75	21.03	21.43	27243
2010-11-09	21.54	21.54	20.62	20.75	12793
2010-11-10	20.99	20.99	20.71	20.75	24475
2010-11-11	20.45	20.84	20.37	20.68	59721
2010-11-12	20.41	20.41	19.45	19.51	27718
2010-11-15	19.60	20.37	19.60	20.05	15199
2010-11-16	19.79	20.11	19.70	19.97	17949
2010-11-17	20.00	20.18	19.57	19.74	6434
2010-11-18	20.05	20.32	19.68	19.95	35372
2010-11-19	19.97	20.52	19.94	19.99	22132
2010-11-22	19.83	20.23	19.61	19.86	7868
2010-11-23	19.54	20.63	19.54	20.43	24413
2010-11-24	20.68	21.72	20.68	21.60	17697
2010-11-26	21.25	21.60	21.25	21.45	4231
2010-11-29	21.26	21.91	21.12	21.86	13781
2010-11-30	21.52	22.25	21.22	22.10	74228
2010-12-01	22.38	22.74	21.90	22.05	43321
2010-12-02	22.13	22.17	21.90	22.11	6162
2010-12-03	22.04	22.10	21.49	21.83	70552
2010-12-06	21.71	22.31	21.53	22.22	8234
2010-12-07	22.47	22.59	21.83	22.42	29805
2010-12-08	22.56	22.63	22.08	22.08	16142
2010-12-09	22.30	22.30	21.65	21.88	23560
2010-12-10	21.88	22.75	21.62	22.50	20281
2010-12-13	22.49	22.64	22.04	22.26	10091
2010-12-14	22.44	22.45	22.05	22.28	18852
2010-12-15	22.33	22.81	22.13	22.55	28740
2010-12-16	22.56	23.33	22.55	23.12	16426
2010-12-17	23.12	24.90	22.88	24.18	76638
2010-12-20	24.44	24.44	22.00	23.56	39145
2010-12-21	23.78	24.70	23.07	23.57	33161
2010-12-22	23.54	24.41	23.34	24.04	51146
2010-12-23	24.95	25.01	23.75	23.84	19043
2010-12-27	23.84	24.80	23.84	24.52	46006
2010-12-28	24.10	24.36	23.86	23.89	14113
2010-12-29	23.75	24.24	23.75	23.79	12380
2010-12-30	23.80	24.32	23.75	23.76	15378
2010-12-31	23.77	23.92	23.34	23.51	32059
2011-01-03	23.71	23.80	23.06	23.54	14961
2011-01-04	23.69	23.69	23.13	23.25	17788
2011-01-05	23.29	23.41	23.14	23.29	33153
2011-01-06	23.21	23.21	22.91	23.12	27171
2011-01-07	23.06	23.11	22.69	23.11	12589
2011-01-10	22.93	23.34	22.87	23.20	19314
2011-01-11	23.28	23.39	23.16	23.35	7974
2011-01-12	23.65	24.07	23.52	23.89	20381
2011-01-13	24.05	25.21	23.77	25.08	26667
2011-01-14	25.07	26.06	25.07	25.64	36466
2011-01-18	25.49	25.85	24.95	25.02	43244
2011-01-19	24.95	25.07	23.90	23.98	56692
2011-01-20	23.76	24.17	23.57	23.80	39141
2011-01-21	24.00	24.34	23.96	24.13	27044
2011-01-24	24.23	24.46	23.80	24.33	43720
2011-01-25	24.22	24.49	23.95	24.29	17020
2011-01-26	23.99	26.09	23.99	25.68	25270
2011-01-27	25.69	26.15	25.40	25.69	25112
2011-01-28	25.69	25.69	24.62	24.85	29007
2011-01-31	24.96	24.96	24.19	24.28	28400
2011-02-01	24.42	25.61	24.39	25.57	10857
2011-02-02	25.40	25.44	24.16	24.39	8599
2011-02-03	24.31	24.31	23.67	23.97	12139
2011-02-04	23.97	23.97	22.82	23.12	24094
2011-02-07	23.12	23.27	22.23	23.22	97526
2011-02-08	23.14	23.41	22.49	23.41	20589
2011-02-09	23.21	23.72	22.95	23.54	23033
2011-02-10	23.45	23.81	23.19	23.48	19626
2011-02-11	23.34	23.49	23.21	23.47	21512
2011-02-14	23.36	23.64	22.64	23.38	16680
2011-02-15	23.36	24.15	23.36	24.12	15997
2011-02-16	24.16	25.29	24.16	24.95	37024
2011-02-17	24.97	25.43	24.75	25.07	23744
2011-02-18	25.26	25.93	25.20	25.62	57846
2011-02-22	25.22	25.54	24.60	25.25	29400
2011-02-23	25.34	25.34	24.79	25.11	15139
2011-02-24	25.24	25.36	24.00	25.36	29943
2011-02-25	25.32	25.86	24.82	25.77	19897
2011-02-28	26.02	26.02	25.30	25.83	26611
2011-03-01	25.95	26.09	24.89	24.97	10354
2011-03-02	24.96	24.96	24.37	24.81	13822
2011-03-03	25.05	25.19	24.75	25.18	15028
2011-03-04	22.95	25.43	22.95	24.83	34575
2011-03-07	24.90	24.90	23.22	23.24	26768
2011-03-08	23.16	24.44	23.16	24.25	21281
2011-03-09	24.24	24.82	24.11	24.41	31132
2011-03-10	24.04	24.20	23.68	23.70	26346
2011-03-11	23.70	23.93	23.44	23.87	17317
2011-03-14	23.51	23.92	23.51	23.82	12359
2011-03-15	23.05	24.17	23.05	23.66	26596
2011-03-16	23.56	24.28	23.27	23.27	43432
2011-03-17	23.85	24.77	23.40	24.22	30571
2011-03-18	24.42	24.92	24.19	24.86	61621
2011-03-21	25.00	25.55	24.59	25.41	44939
2011-03-22	25.42	25.76	25.01	25.62	19364
2011-03-23	25.50	26.27	25.18	26.19	16246
2011-03-24	26.30	26.84	26.25	26.72	22090
2011-03-25	26.81	27.42	26.70	26.71	21646
2011-03-28	26.62	27.34	26.46	27.33	21527
2011-03-29	27.41	27.71	27.14	27.68	25759
2011-03-30	27.81	28.88	27.80	28.79	16585
2011-03-31	28.72	29.29	28.21	28.83	33418
2011-04-01	29.14	29.67	28.39	28.41	48461
2011-04-04	28.65	29.40	28.65	28.84	35233
2011-04-05	28.66	29.62	28.66	28.85	38067
2011-04-06	29.11	28.29	26.42	26.44	120352
2011-04-07	26.49	27.15	25.25	26.32	61171
2011-04-08	26.60	26.60	25.34	25.44	37327
2011-04-11	25.54	25.78	25.21	25.43	35565
2011-04-12	25.48	25.48	24.88	24.88	9737
2011-04-13	25.03	25.21	24.14	24.22	43381
2011-04-14	24.02	24.85	24.02	24.84	13469
2011-04-15	24.46	25.51	24.46	25.44	35262
2011-04-18	24.95	25.35	24.78	25.19	32400
2011-04-19	25.29	25.29	24.75	24.99	38658
2011-04-20	25.48	25.52	25.12	25.47	12037
2011-04-21	25.73	25.73	24.98	25.35	12645
2011-04-25	25.22	25.67	25.03	25.58	41891
2011-04-26	25.63	25.86	25.41	25.53	22107
2011-04-27	25.47	26.12	25.31	26.12	18841
2011-04-28	27.58	29.80	27.44	27.65	46872
2011-04-29	27.78	28.47	27.37	28.45	29559
2011-05-02	28.60	29.58	27.52	27.55	40322
2011-05-03	27.55	28.09	26.87	26.92	33350
2011-05-04	26.93	28.17	26.81	27.64	59821
2011-05-05	27.66	28.80	27.64	27.68	65282
2011-05-06	28.15	28.63	27.26	27.34	30692
2011-05-09	27.38	27.38	26.66	26.94	39364
2011-05-10	27.37	27.87	25.77	27.72	44291
2011-05-11	27.57	27.99	26.18	26.24	38290
2011-05-12	26.08	26.97	25.75	26.61	18690
2011-05-13	26.69	26.84	25.90	26.08	23892
2011-05-16	25.88	26.01	25.56	25.58	59731
2011-05-17	25.50	25.70	24.87	25.08	25748
2011-05-18	25.18	25.62	24.56	25.60	84338
2011-05-19	25.88	25.88	25.00	25.27	69062
2011-05-20	24.97	25.90	24.97	25.39	66485
2011-05-23	24.80	25.91	24.80	25.61	25992
2011-05-24	25.81	26.42	25.61	26.32	36249
2011-05-25	26.20	26.92	25.87	26.53	23831
2011-05-26	26.47	27.29	26.44	27.22	19267
2011-05-27	27.23	27.27	26.95	27.07	61489
2011-05-31	27.62	28.06	27.35	28.00	70671
2011-06-01	28.15	28.15	26.81	26.90	43555
2011-06-02	26.90	27.59	26.33	27.47	17965
2011-06-03	26.93	27.24	26.30	27.01	30869
2011-06-06	26.93	27.09	26.76	26.89	29620
2011-06-07	27.15	27.44	27.08	27.20	35212
2011-06-08	27.01	27.70	26.92	27.31	50823
2011-06-09	27.52	28.83	27.31	28.63	47556
2011-06-10	28.30	28.53	27.91	27.97	56589
2011-06-13	28.09	28.09	27.21	27.25	50119
2011-06-14	27.61	28.13	27.52	27.66	33315
2011-06-15	27.50	27.69	27.01	27.04	44530
2011-06-16	27.06	28.44	27.06	27.59	42832
2011-06-17	27.82	27.82	27.11	27.58	68068
2011-06-20	27.50	28.38	27.36	27.90	18247
2011-06-21	28.01	28.44	27.41	28.13	34376
2011-06-22	27.85	28.24	26.71	26.76	50743
2011-06-23	26.45	26.52	25.91	26.38	25032
2011-06-24	26.24	26.47	25.42	25.59	138222
2011-06-27	25.47	26.33	25.47	26.27	20247
2011-06-28	26.09	26.97	25.94	26.94	65057
2011-06-29	27.52	27.52	26.85	27.04	16922
2011-06-30	27.19	27.34	26.60	27.09	22633
2011-07-01	27.12	28.14	27.00	27.99	34370
2011-07-05	28.04	28.18	27.41	28.10	28151
2011-07-06	28.01	28.61	27.97	28.43	19959
2011-07-07	28.66	29.46	28.46	29.36	18611
2011-07-08	28.90	29.80	28.42	29.22	21596
2011-07-11	28.79	29.03	28.57	28.78	13299
2011-07-12	28.56	29.52	28.56	28.70	13426
2011-07-13	28.88	28.88	27.27	27.78	37233
2011-07-14	27.71	28.09	27.25	27.60	32085
2011-07-15	27.64	27.68	26.80	27.13	39874
2011-07-18	27.19	27.19	26.55	26.68	19875
2011-07-19	27.16	29.02	27.16	28.74	48768
2011-07-20	28.84	29.20	28.12	28.63	54541
2011-07-21	28.73	29.13	27.92	28.60	36670
2011-07-22	28.65	28.91	28.34	28.40	15545
2011-07-25	27.89	28.35	27.31	27.68	89781
2011-07-26	27.75	27.75	26.95	27.06	32907
2011-07-27	26.95	26.97	25.00	26.62	35411
2011-07-28	26.53	27.94	26.53	27.60	24341
2011-07-29	27.17	27.47	25.91	26.90	29883
2011-08-01	27.24	28.63	26.90	28.25	42577
2011-08-02	28.04	28.30	26.90	26.91	50238
2011-08-03	27.10	27.11	26.42	27.04	45503
2011-08-04	26.57	27.09	26.28	26.39	78367
2011-08-05	26.78	27.82	26.29	27.17	53765
2011-08-08	26.13	27.35	25.13	25.13	82677
2011-08-09	26.02	26.93	25.11	26.07	134662
2011-08-10	25.24	25.84	23.64	23.80	131832
2011-08-11	23.84	24.73	23.20	24.16	94342
2011-08-12	24.40	24.40	23.08	23.53	38233
2011-08-15	23.82	25.99	23.82	25.94	88175
2011-08-16	25.66	26.30	24.95	25.97	48913
2011-08-17	26.27	26.56	25.82	26.19	38177
2011-08-18	25.28	25.97	23.02	23.80	73757
2011-08-19	23.49	23.79	22.57	23.15	85420
2011-08-22	23.92	23.92	22.73	22.93	80675
2011-08-23	23.10	23.62	22.63	23.26	88537
2011-08-24	23.17	23.63	23.11	23.50	57974
2011-08-25	23.60	24.06	22.79	22.86	86424
2011-08-26	22.94	23.17	22.41	22.90	92607
2011-08-29	23.25	23.87	23.20	23.80	51660
2011-08-30	23.37	24.14	23.37	23.85	77741
2011-08-31	24.09	24.39	23.42	23.56	72520
2011-09-01	24.73	24.73	23.17	23.25	52844
2011-09-02	22.90	23.33	22.02	22.09	57804
2011-09-06	21.23	23.35	20.54	21.68	52527
2011-09-07	22.12	22.18	21.62	22.05	87222
2011-09-08	21.80	22.06	21.66	21.82	34344
2011-09-09	21.53	21.73	20.38	20.74	32428
2011-09-12	20.32	20.70	19.47	20.52	50200
2011-09-13	20.64	20.74	20.17	20.47	50932
2011-09-14	20.73	21.04	20.21	20.61	26101
2011-09-15	20.88	21.07	20.53	20.97	63754
2011-09-16	21.14	21.61	20.77	21.61	73775
2011-09-19	21.07	21.74	20.80	21.44	31071
2011-09-20	21.62	22.12	20.85	20.85	44956
2011-09-21	20.88	21.43	20.37	20.46	30521
2011-09-22	19.66	20.77	19.66	20.07	48428
2011-09-23	20.07	20.63	20.07	20.36	33524
2011-09-26	20.53	21.37	20.02	21.01	16543
2011-09-27	21.56	22.18	20.10	21.55	25994
2011-09-28	21.55	21.72	20.30	20.37	43456
2011-09-29	20.94	21.20	20.16	21.20	20537
2011-09-30	20.73	20.83	20.00	20.01	37141
2011-10-03	19.87	20.05	18.84	18.84	68978
2011-10-04	18.76	21.19	18.76	20.69	52389
2011-10-05	20.66	20.77	19.76	19.95	23954
2011-10-06	19.96	20.61	19.54	20.58	53312
2011-10-07	20.56	20.70	19.45	19.58	30094
2011-10-10	20.06	20.86	19.48	20.83	29344
2011-10-11	20.64	21.32	20.05	21.19	23862
2011-10-12	21.52	22.43	21.23	22.32	25823
2011-10-13	22.06	22.08	20.93	21.90	23118
2011-10-14	22.28	22.67	21.34	22.23	16390
2011-10-17	22.15	22.15	20.81	20.92	23065
2011-10-18	21.04	22.67	20.33	22.53	34641
2011-10-19	22.42	22.81	20.85	21.98	59883
2011-10-20	22.10	22.32	21.19	21.91	20463
2011-10-21	22.39	22.88	21.81	22.58	33333
2011-10-24	22.58	24.02	22.53	23.41	46090
2011-10-25	23.11	23.11	21.53	21.61	28650
2011-10-26	22.14	23.38	21.66	23.25	23421
2011-10-27	22.79	23.28	20.85	22.82	80638
2011-10-28	22.70	23.01	20.24	20.46	43277
2011-10-31	20.02	20.02	19.09	19.32	70160
2011-11-01	18.49	19.88	18.05	19.41	60612
2011-11-02	19.79	20.27	19.40	20.15	40884
2011-11-03	20.42	20.60	19.54	20.41	46493
2011-11-04	20.12	20.93	20.05	20.87	23654
2011-11-07	20.73	20.95	20.28	20.73	53851
2011-11-08	20.74	20.78	19.59	20.21	45487
2011-11-09	19.67	20.73	19.67	20.45	89816
2011-11-10	20.93	21.36	20.64	21.27	32969
2011-11-11	21.24	22.36	21.24	22.34	31282
2011-11-14	22.22	22.45	21.70	21.91	28836
2011-11-15	22.07	22.23	21.60	22.00	47151
2011-11-16	21.70	21.86	20.71	20.74	48670
2011-11-17	20.80	20.80	19.75	20.05	40172
2011-11-18	20.09	20.51	19.94	20.05	27938
2011-11-21	19.57	19.89	19.06	19.18	26507
2011-11-22	19.19	19.19	18.01	18.04	35010
2011-11-23	17.93	18.05	17.07	17.30	41731
2011-11-25	17.19	17.35	16.42	16.47	18130
2011-11-28	16.89	17.45	16.53	17.21	55621
2011-11-29	17.28	18.07	17.21	17.94	39795
2011-11-30	18.88	20.42	18.49	20.42	115440
2011-12-01	20.26	20.43	19.53	19.55	49051
2011-12-02	19.96	20.10	19.39	19.78	35198
2011-12-05	20.14	20.44	19.67	19.99	45236
2011-12-06	19.67	20.14	19.41	19.93	19785
2011-12-07	20.19	20.19	19.72	19.97	27071
2011-12-08	19.83	19.83	18.62	18.70	57763
2011-12-09	18.76	20.00	18.61	19.87	31152
2011-12-12	17.02	19.71	17.02	19.58	45008
2011-12-13	19.73	19.73	19.13	19.38	24478
2011-12-14	19.19	20.29	18.98	20.20	25273
2011-12-15	20.43	20.67	20.04	20.37	33784
2011-12-16	20.58	20.81	19.48	19.68	60272
2011-12-19	19.97	20.09	19.37	19.45	29015
2011-12-20	19.90	20.87	19.68	20.78	47699
2011-12-21	20.74	21.46	20.25	21.36	44935
2011-12-22	21.46	21.46	21.03	21.10	10308
2011-12-23	21.28	21.28	20.47	20.57	61241
2011-12-27	20.48	20.48	19.53	19.87	75665
2011-12-28	19.78	19.78	19.43	19.57	24727
2011-12-29	19.60	19.91	19.32	19.78	32616
2011-12-30	19.71	19.92	19.42	19.84	32460
2012-01-03	20.37	21.23	19.98	20.84	37372
2012-01-04	20.68	21.09	20.31	20.41	56644
2012-01-05	20.25	20.84	20.15	20.39	10093
2012-01-06	20.39	20.41	19.87	20.17	28952
2012-01-09	20.34	20.34	19.99	20.30	28710
2012-01-10	20.55	20.73	20.10	20.22	31739
2012-01-11	20.11	20.37	19.77	20.12	35486
2012-01-12	20.11	20.15	19.55	20.01	36259
2012-01-13	19.61	19.82	19.42	19.60	24741
2012-01-17	19.84	20.11	19.57	19.63	81992
2012-01-18	19.66	20.49	19.49	20.44	63501
2012-01-19	20.44	20.55	20.37	20.48	14928
2012-01-20	20.40	20.90	20.34	20.80	19236
2012-01-23	20.79	20.92	20.64	20.84	8406
2012-01-24	20.66	21.46	20.37	21.37	13208
2012-01-25	21.27	22.20	21.02	22.00	17883
2012-01-26	22.17	22.30	21.64	21.82	19821
2012-01-27	21.75	21.90	21.38	21.47	24427
2012-01-30	21.28	21.81	21.01	21.79	15331
2012-01-31	21.98	22.09	21.61	21.61	14420
2012-02-01	21.86	22.91	21.72	22.68	27645
2012-02-02	22.61	22.90	21.99	22.90	22478
2012-02-03	23.38	23.68	22.82	23.21	29594
2012-02-06	23.07	23.37	21.93	22.27	21244
2012-02-07	22.18	22.29	21.90	22.25	42253
2012-02-08	21.98	22.18	21.72	22.01	20978
2012-02-09	22.03	22.10	21.44	21.46	18758
2012-02-10	21.28	21.28	20.65	20.71	7198
2012-02-13	21.02	21.21	20.49	20.70	19543
2012-02-14	20.55	20.64	20.07	20.42	40327
2012-02-15	20.65	20.85	20.04	20.19	39646
2012-02-16	20.38	27.93	20.38	24.77	68750
2012-02-17	24.90	25.07	24.39	24.47	66022
2012-02-21	24.50	24.92	24.46	24.65	42754
2012-02-22	24.51	25.00	24.42	24.50	41250
2012-02-23	24.50	25.14	24.24	24.99	43187
2012-02-24	24.93	25.53	24.88	25.00	23369
2012-02-27	24.68	25.21	24.59	25.10	84111
2012-02-28	25.05	25.25	24.45	24.53	26695
2012-02-29	24.68	24.79	23.76	23.81	42999
2012-03-01	23.88	23.98	23.10	23.12	26622
2012-03-02	23.25	23.26	22.29	22.49	40263
2012-03-05	22.51	22.82	22.29	22.53	57214
2012-03-06	22.43	22.43	21.93	22.06	34210
2012-03-07	22.24	22.74	22.24	22.53	35320
2012-03-08	22.61	23.92	22.33	23.74	34017
2012-03-09	23.78	24.23	23.58	23.92	19109
2012-03-12	23.86	24.57	23.74	24.36	22055
2012-03-13	24.66	24.92	24.36	24.83	37452
2012-03-14	24.71	24.95	24.14	24.33	22985
2012-03-15	24.40	24.57	23.55	24.36	36332
2012-03-16	24.45	24.68	23.64	23.91	42119
2012-03-19	23.84	24.94	23.71	24.89	29600
2012-03-20	24.60	24.97	24.49	24.67	35971
2012-03-21	24.44	24.83	24.44	24.64	32930
2012-03-22	24.57	24.90	24.54	24.74	22328
2012-03-23	24.83	25.61	24.60	25.45	44551
2012-03-26	25.72	26.16	25.59	26.11	30936
2012-03-27	26.11	26.11	25.43	25.50	30950
2012-03-28	25.66	25.95	25.25	25.34	54949
2012-03-29	25.24	25.47	25.05	25.21	17950
2012-03-30	25.54	25.54	25.22	25.22	29763
2012-04-02	25.05	25.48	25.05	25.35	21097
2012-04-03	25.34	25.34	23.99	24.30	112343
2012-04-04	23.92	24.47	23.55	24.05	63074
2012-04-05	23.82	24.14	23.50	23.73	32764
2012-04-09	23.19	23.51	23.01	23.27	31560
2012-04-10	23.26	23.34	22.63	22.84	26075
2012-04-11	23.16	23.16	22.76	23.03	35797
2012-04-12	23.00	23.79	23.00	23.41	21749
2012-04-13	23.22	23.22	22.27	22.34	23390
2012-04-16	22.48	22.79	22.30	22.66	11873
2012-04-17	22.95	23.86	22.70	23.57	24031
2012-04-18	23.50	23.70	23.50	23.60	26800
2012-04-19	23.70	23.97	23.02	23.70	21155
2012-04-20	24.29	24.76	23.73	24.29	34937
2012-04-23	24.00	24.07	23.51	23.78	29954
2012-04-24	23.77	24.21	23.68	24.19	16475
2012-04-25	24.60	24.74	24.03	24.32	26669
2012-04-26	23.60	23.60	16.40	21.20	159245
2012-04-27	21.30	21.42	20.56	21.26	74307
2012-04-30	21.26	21.96	20.43	20.45	27132
2012-05-01	20.53	20.90	19.70	19.89	36656
2012-05-02	19.65	20.08	19.53	19.90	24445
2012-05-03	19.77	19.77	19.04	19.55	39402
2012-05-04	19.40	19.79	19.40	19.65	27641
2012-05-07	19.50	20.10	19.28	19.97	30398
2012-05-08	19.76	20.22	19.76	20.02	46213
2012-05-09	19.68	20.22	19.63	20.02	27961
2012-05-10	20.13	20.21	19.81	19.98	11286
2012-05-11	19.89	20.20	19.72	19.93	33814
2012-05-14	19.62	20.31	19.62	19.97	23669
2012-05-15	19.95	20.37	19.84	20.01	27281
2012-05-16	20.04	20.44	19.51	19.94	30642
2012-05-17	19.89	20.14	19.79	19.97	28252
2012-05-18	19.83	20.37	19.83	20.07	22482
2012-05-21	20.07	20.33	19.34	20.31	18342
2012-05-22	20.25	20.25	18.98	19.18	22506
2012-05-23	19.04	19.32	18.95	19.18	20853
2012-05-24	19.11	19.24	18.50	18.70	28386
2012-05-25	18.72	19.85	18.66	19.85	26229
2012-05-29	20.08	20.92	19.89	20.03	15518
2012-05-30	19.80	19.84	19.46	19.64	23572
2012-05-31	19.60	19.60	18.69	18.81	43537
2012-06-01	18.31	18.62	17.93	18.16	28384
2012-06-04	18.13	19.20	17.75	18.49	62537
2012-06-05	18.48	18.48	17.80	17.93	29786
2012-06-06	18.02	18.17	17.66	18.14	45312
2012-06-07	18.29	18.29	17.75	17.90	34287
2012-06-08	17.78	18.14	17.23	18.00	46257
2012-06-11	18.25	18.45	17.60	17.62	29952
2012-06-12	17.76	17.93	17.56	17.78	25914
2012-06-13	17.40	17.40	15.61	15.79	99393
2012-06-14	15.63	15.67	14.56	14.71	67047
2012-06-15	14.58	14.63	13.83	14.49	214943
2012-06-18	14.59	14.82	14.39	14.67	55954
2012-06-19	14.67	15.03	14.63	14.82	154242
2012-06-20	14.86	14.86	14.40	14.57	37244
2012-06-21	14.51	14.65	14.11	14.16	64136
2012-06-22	14.32	14.48	14.02	14.11	153504
2012-06-25	13.98	14.10	13.85	13.99	56887
2012-06-26	14.02	14.24	13.85	13.99	53649
2012-06-27	13.97	14.46	13.87	14.26	39419
2012-06-28	14.10	14.56	14.04	14.51	46366
2012-06-29	14.78	14.91	14.47	14.69	59724
2012-07-02	14.78	14.84	14.34	14.72	37624
2012-07-03	14.73	15.04	14.68	14.83	25682
2012-07-05	14.84	15.03	14.71	14.78	23422
2012-07-06	14.67	14.70	14.36	14.55	34595
2012-07-09	14.48	14.67	14.28	14.47	39536
2012-07-10	14.53	14.64	14.29	14.35	18642
2012-07-11	14.34	14.34	14.00	14.04	48594
2012-07-12	14.00	14.44	13.41	14.35	275299
2012-07-13	14.39	15.32	14.39	15.10	36547
2012-07-16	15.13	15.50	14.83	15.01	29249
2012-07-17	15.24	15.24	14.89	15.08	18481
2012-07-18	15.13	15.45	14.98	15.28	25661
2012-07-19	15.28	15.36	14.92	14.96	28318
2012-07-20	14.89	15.02	14.67	14.95	48519
2012-07-23	14.66	15.22	14.41	14.83	89727
2012-07-24	14.77	14.87	14.50	14.66	35605
2012-07-25	14.82	14.94	14.70	14.83	30074
2012-07-26	14.33	15.10	14.33	15.08	43563
2012-07-27	13.78	14.97	13.78	14.69	194217
2012-07-30	14.74	15.19	14.67	14.96	34904
2012-07-31	14.98	15.73	14.97	15.49	31151
2012-08-01	15.60	16.03	15.02	15.13	61483
2012-08-02	15.01	15.68	14.98	15.55	36901
2012-08-03	15.66	16.66	15.66	16.32	38312
2012-08-06	16.39	16.84	16.17	16.32	56097
2012-08-07	16.35	16.70	16.29	16.35	37332
2012-08-08	16.24	16.91	16.24	16.72	25155
2012-08-09	16.75	16.97	16.45	16.47	48144
2012-08-10	16.46	16.63	16.46	16.59	33192
2012-08-13	16.55	16.78	15.92	16.08	50436
2012-08-14	16.13	16.30	15.77	15.93	32620
2012-08-15	15.82	16.23	15.82	16.07	45753
2012-08-16	16.10	16.42	15.88	16.23	44621
2012-08-17	16.20	16.42	16.08	16.16	64106
2012-08-20	16.18	16.77	16.09	16.45	74186
2012-08-21	16.50	16.81	16.33	16.37	68910
2012-08-22	16.41	16.47	16.17	16.20	38736
2012-08-23	16.22	16.30	15.62	15.65	74838
2012-08-24	15.61	16.01	15.54	15.81	30063
2012-08-27	15.92	16.18	15.61	15.88	21827
2012-08-28	15.94	15.95	15.58	15.91	29036
2012-08-29	15.87	16.16	15.77	15.84	19716
2012-08-30	15.80	15.88	15.58	15.62	11950
2012-08-31	15.79	15.96	15.48	15.85	28284
2012-09-04	15.92	16.11	15.90	16.05	49467
2012-09-05	16.12	16.15	15.93	16.01	34827
2012-09-06	16.00	16.15	15.86	15.95	84004
2012-09-07	16.00	16.02	15.89	15.99	62538
2012-09-10	15.95	16.03	15.94	15.95	116361
2012-09-11	16.03	16.22	15.97	16.00	33479
2012-09-12	16.08	16.11	15.95	16.00	51513
2012-09-13	16.00	16.73	15.61	16.50	53513
2012-09-14	16.48	17.56	16.43	17.48	33822
2012-09-17	17.57	17.57	16.84	17.08	19791
2012-09-18	16.93	17.11	16.66	16.88	19684
2012-09-19	16.90	17.14	16.80	17.13	17051
2012-09-20	16.98	17.23	16.79	17.21	12305
2012-09-21	17.63	18.08	17.48	17.83	77618
2012-09-24	17.82	17.82	17.43	17.55	63134
2012-09-25	17.66	17.82	17.14	17.18	20888
2012-09-26	17.22	17.59	17.12	17.49	53829
2012-09-27	17.39	17.83	17.03	17.43	48062
2012-09-28	17.30	17.56	17.08	17.28	31861
2012-10-01	17.43	17.67	17.25	17.50	31878
2012-10-02	17.58	17.58	16.81	16.90	13685
2012-10-03	16.76	17.50	16.65	17.42	27561
2012-10-04	17.54	17.62	17.03	17.49	18349
2012-10-05	17.61	17.85	16.98	17.26	25674
2012-10-08	17.39	17.75	17.17	17.45	12306
2012-10-09	17.42	17.42	17.06	17.24	32770
2012-10-10	17.22	17.40	16.95	17.00	25557
2012-10-11	17.30	17.30	17.00	17.18	22863
2012-10-12	16.93	17.65	16.90	17.02	114573
2012-10-15	16.90	17.14	16.70	17.10	28521
2012-10-16	17.15	17.33	17.05	17.30	29828
2012-10-17	17.40	17.44	17.10	17.15	17478
2012-10-18	17.15	17.28	16.81	16.95	41315
2012-10-19	16.83	16.95	15.73	16.07	53486
2012-10-22	15.95	16.20	15.95	16.13	23962
2012-10-23	16.00	16.20	15.96	16.07	11105
2012-10-24	16.11	16.54	16.07	16.36	23515
2012-10-25	16.42	17.18	16.42	16.86	58370
2012-10-26	16.91	17.26	16.85	17.01	38046
2012-10-31	17.01	17.22	16.61	16.74	23554
2012-11-01	16.80	17.95	16.58	17.67	44042
2012-11-02	17.69	18.06	17.27	17.79	42988
2012-11-05	17.79	17.91	16.88	17.55	19316
2012-11-06	17.66	17.97	17.49	17.66	7392
2012-11-07	17.49	17.59	16.54	16.82	29708
2012-11-08	16.95	17.02	16.55	16.72	34851
2012-11-09	16.61	17.08	16.44	16.77	30325
2012-11-12	16.87	16.87	16.20	16.51	12285
2012-11-13	16.47	17.62	16.47	16.88	18789
2012-11-14	16.97	17.46	16.66	16.84	14165
2012-11-15	16.78	17.08	16.52	16.59	21451
2012-11-16	16.54	16.54	16.15	16.32	16003
2012-11-19	16.46	17.40	16.20	17.15	56576
2012-11-20	17.07	17.07	16.43	16.88	24128
2012-11-21	16.87	16.87	16.06	16.60	32757
2012-11-23	16.59	16.60	16.45	16.52	9490
2012-11-26	16.53	17.45	16.48	17.28	55944
2012-11-27	17.21	17.35	16.78	17.05	14749
2012-11-28	16.93	17.40	16.75	17.03	11561
2012-11-29	17.18	17.29	16.53	17.22	19409
2012-11-30	17.28	17.70	17.22	17.68	33739
2012-12-03	17.61	18.11	17.11	17.76	31113
2012-12-04	17.74	18.69	17.73	18.22	39091
2012-12-05	18.28	18.58	18.01	18.38	33673
2012-12-06	18.30	18.30	17.91	18.28	81369
2012-12-07	18.30	18.36	18.15	18.27	7181
2012-12-10	18.24	18.24	17.35	18.00	36533
2012-12-11	18.16	18.51	17.90	18.48	28768
2012-12-12	18.47	18.47	18.16	18.21	8189
2012-12-13	17.73	18.27	17.73	18.17	3426
2012-12-14	18.07	18.20	17.92	18.04	11890
2012-12-17	18.10	18.65	18.00	18.53	13212
2012-12-18	18.62	18.70	18.13	18.70	41248
2012-12-19	18.65	19.09	18.42	19.09	32726
2012-12-20	19.07	19.25	18.80	19.17	31696
2012-12-21	19.11	19.15	18.80	18.97	73508
2012-12-24	18.94	19.31	18.92	18.92	39987
2012-12-26	19.02	19.10	18.63	18.99	16655
2012-12-27	19.01	19.05	18.75	18.95	5558
2012-12-28	18.89	19.15	18.80	18.80	9329
2012-12-31	18.89	19.83	18.83	19.77	22460
2013-01-02	20.00	20.00	19.75	19.86	60962
2013-01-03	19.83	19.96	19.03	19.90	13343
2013-01-04	19.99	20.00	19.29	19.80	31891
2013-01-07	19.65	19.75	19.24	19.32	32461
2013-01-08	19.32	19.43	18.89	19.38	36348
2013-01-09	19.42	19.65	19.38	19.56	10054
2013-01-10	19.55	19.55	18.95	19.26	25370
2013-01-11	19.30	19.30	18.89	19.00	19932
2013-01-14	19.00	19.35	18.71	18.84	20372
2013-01-15	18.79	18.90	18.62	18.82	7719
2013-01-16	18.60	18.80	17.55	17.65	18382
2013-01-17	17.77	18.05	17.29	17.76	35445
2013-01-18	17.79	18.02	17.38	17.52	16076
2013-01-22	17.36	18.03	17.36	17.80	55047
2013-01-23	17.85	17.85	17.70	17.71	35791
2013-01-24	17.67	18.05	17.45	17.55	33337
2013-01-25	17.68	17.77	17.09	17.65	20396
2013-01-28	17.65	18.04	17.65	17.97	39545
2013-01-29	18.00	18.33	17.97	18.09	36450
2013-01-30	18.08	18.35	17.84	18.15	61065
2013-01-31	18.23	18.67	18.15	18.59	58865
2013-02-01	18.72	19.31	18.72	19.00	64094
2013-02-04	19.00	19.10	18.61	18.91	42034
2013-02-05	19.17	19.44	19.11	19.30	23538
2013-02-06	19.27	19.75	19.26	19.69	19190
2013-02-07	19.80	19.96	19.56	19.83	11827
2013-02-08	19.86	20.29	19.86	20.14	18632
2013-02-11	20.09	20.35	19.90	20.26	61838
2013-02-12	20.34	20.36	20.14	20.18	30078
2013-02-13	20.24	20.38	19.96	20.02	39656
2013-02-14	19.96	21.50	19.50	21.03	33374
2013-02-15	21.33	21.65	20.63	21.56	72007
2013-02-19	21.65	22.28	21.56	22.12	58608
2013-02-20	22.17	22.49	22.13	22.16	60039
2013-02-21	22.17	22.38	21.77	21.87	46727
2013-02-22	22.01	22.57	21.94	22.49	93328
2013-02-25	22.55	22.55	21.90	21.93	76260
2013-02-26	22.04	22.10	21.79	21.92	57870
2013-02-27	21.95	22.14	21.80	21.94	44940
2013-02-28	21.94	22.31	21.85	22.11	66676
2013-03-01	21.89	22.47	21.89	22.07	28503
2013-03-04	21.95	22.50	21.79	22.41	20910
2013-03-05	22.60	22.76	22.44	22.69	15320
2013-03-06	22.70	22.70	21.86	22.22	16685
2013-03-07	22.15	22.38	21.92	22.37	7307
2013-03-08	22.61	22.61	22.12	22.39	17633
2013-03-11	22.25	22.66	22.18	22.34	7005
2013-03-12	22.35	22.43	22.02	22.39	7467
2013-03-13	22.47	22.63	22.27	22.47	8196
2013-03-14	22.58	22.64	22.43	22.51	19815
2013-03-15	22.56	22.65	22.20	22.23	91977
2013-03-18	22.00	22.55	22.00	22.50	26153
2013-03-19	22.64	22.72	22.50	22.60	19167
2013-03-20	22.59	22.59	22.23	22.38	31721
2013-03-21	21.99	22.17	21.51	22.10	28112
2013-03-22	22.26	22.27	21.80	21.98	13827
2013-03-25	22.20	22.37	22.09	22.28	14827
2013-03-26	22.37	22.50	22.21	22.37	18339
2013-03-27	22.18	22.63	22.09	22.51	12460
2013-03-28	22.60	22.60	22.26	22.37	55107
2013-04-01	22.62	23.05	22.20	22.29	35895
2013-04-02	22.45	22.71	22.39	22.61	15828
2013-04-03	22.61	23.10	22.30	22.71	18127
2013-04-04	22.68	22.68	22.30	22.68	13231
2013-04-05	22.30	22.49	22.11	22.12	21323
2013-04-08	22.12	22.12	21.07	21.98	51848
2013-04-09	22.12	22.12	21.51	21.82	26038
2013-04-10	21.87	22.67	21.62	22.60	22481
2013-04-11	22.58	22.78	22.20	22.68	17728
2013-04-12	22.74	22.54	21.69	22.04	22106
2013-04-15	21.82	21.82	20.17	20.38	27529
2013-04-16	20.53	21.09	20.52	20.93	26541
2013-04-17	20.79	21.51	19.54	19.63	28650
2013-04-18	19.75	19.75	19.19	19.33	18084
2013-04-19	19.32	20.11	19.27	20.04	44472
2013-04-22	20.32	20.76	20.15	20.56	20170
2013-04-23	20.77	21.45	20.77	21.17	27114
2013-04-24	21.19	21.34	21.11	21.31	12502
2013-04-25	21.26	21.26	17.11	17.91	83067
2013-04-26	17.53	18.11	17.31	17.98	66726
2013-04-29	17.98	18.32	17.75	17.83	45803
2013-04-30	17.83	18.45	17.81	18.44	24341
2013-05-01	18.43	18.58	18.00	18.20	63197
2013-05-02	18.14	18.60	18.12	18.45	17572
2013-05-03	18.73	19.34	18.73	19.05	36668
2013-05-06	19.00	19.47	18.54	18.92	16118
2013-05-07	18.92	19.17	18.71	18.99	19969
2013-05-08	18.99	18.95	18.36	18.50	25080
2013-05-09	18.39	18.66	18.31	18.62	26473
2013-05-10	18.84	18.92	18.63	18.89	25290
2013-05-13	18.87	19.17	18.60	19.05	21810
2013-05-14	19.11	19.59	19.09	19.34	25703
2013-05-15	19.29	19.60	19.00	19.59	17473
2013-05-16	19.28	19.42	18.87	18.96	34541
2013-05-17	19.00	19.15	19.00	19.11	25233
2013-05-20	19.00	19.08	18.81	18.95	23828
2013-05-21	18.87	18.93	18.75	18.90	13434
2013-05-22	19.00	19.25	18.32	18.60	16029
2013-05-23	18.37	18.87	18.33	18.61	15908
2013-05-24	18.43	18.69	18.02	18.43	23647
2013-05-28	18.65	18.65	18.41	18.50	21144
2013-05-29	18.32	18.50	17.67	18.01	39094
2013-05-30	18.13	18.37	18.04	18.21	52360
2013-05-31	18.01	18.13	17.73	17.91	50872
2013-06-03	17.92	18.31	17.76	18.23	52513
2013-06-04	18.31	18.75	18.24	18.40	25810
2013-06-05	18.41	18.89	18.21	18.61	20386
2013-06-06	18.65	18.75	18.34	18.70	26963
2013-06-07	18.75	18.75	18.47	18.68	9201
2013-06-10	18.70	18.70	18.32	18.40	19988
2013-06-11	18.21	18.24	17.99	18.12	16056
2013-06-12	18.31	18.44	17.86	18.36	14250
2013-06-13	18.36	18.68	18.36	18.50	19274
2013-06-14	18.51	18.66	18.32	18.45	9451
2013-06-17	18.69	18.75	18.36	18.50	23764
2013-06-18	18.54	18.75	18.50	18.57	20520
2013-06-19	18.43	18.60	18.35	18.52	18355
2013-06-20	18.26	18.55	18.26	18.46	18075
2013-06-21	18.54	18.54	18.26	18.33	48648
2013-06-24	18.13	18.35	17.96	17.99	22363
2013-06-25	18.13	18.60	17.74	18.56	33566
2013-06-26	18.55	18.55	18.23	18.27	8814
2013-06-27	18.38	18.55	18.11	18.22	16897
2013-06-28	18.12	18.51	18.12	18.47	92306
2013-07-01	18.43	18.86	18.08	18.75	18897
2013-07-02	18.68	18.86	18.43	18.70	22875
2013-07-03	18.54	18.93	18.54	18.89	2583
2013-07-05	19.18	19.46	18.70	19.46	11758
2013-07-08	19.46	19.62	19.12	19.54	10660
2013-07-09	19.63	19.89	19.49	19.81	29301
2013-07-10	19.85	20.28	19.71	20.20	37407
2013-07-11	20.52	20.96	19.84	20.21	22353
2013-07-12	20.12	20.52	20.11	20.31	6596
2013-07-15	20.38	21.16	20.43	20.99	22784
2013-07-16	20.95	21.71	20.70	21.46	17432
2013-07-17	21.57	21.57	21.09	21.25	29185
2013-07-18	21.38	21.47	21.19	21.30	28827
2013-07-19	21.30	21.61	21.14	21.48	33472
2013-07-22	21.27	21.51	20.94	21.29	28601
2013-07-23	21.37	21.39	21.16	21.23	14220
2013-07-24	21.38	21.41	21.17	21.35	8974
2013-07-25	21.16	21.88	15.64	20.93	21674
2013-07-26	20.63	20.63	19.63	19.92	16619
2013-07-29	19.82	19.82	18.97	19.20	13737
2013-07-30	19.31	19.31	18.89	19.02	17392
2013-07-31	19.14	19.25	19.05	19.14	16375
2013-08-01	19.22	19.40	19.05	19.20	11860
2013-08-02	19.07	19.30	18.96	19.13	9735
2013-08-05	19.16	19.16	18.50	18.68	29241
2013-08-06	18.62	18.57	18.16	18.17	9939
2013-08-07	18.18	18.27	17.54	18.00	11274
2013-08-08	18.16	18.16	17.56	17.90	40471
2013-08-09	17.83	18.05	17.80	17.89	8607
2013-08-12	17.66	18.05	17.64	17.86	22058
2013-08-13	17.82	18.01	17.75	18.01	18569
2013-08-14	18.05	18.78	18.19	18.58	5827
2013-08-15	18.39	18.40	18.11	18.18	15780
2013-08-16	18.07	18.38	18.07	18.17	11602
2013-08-19	18.12	18.12	17.85	17.86	20900
2013-08-20	17.90	18.39	17.67	18.08	13725
2013-08-21	18.01	18.38	17.41	18.07	33202
2013-08-22	18.09	18.13	16.59	18.08	7945
2013-08-23	17.95	18.39	17.95	18.24	9636
2013-08-26	18.10	18.31	18.02	18.15	14186
2013-08-27	17.95	19.63	17.50	17.89	36888
2013-08-28	17.95	18.79	17.76	18.29	7480
2013-08-29	18.22	18.24	17.97	18.24	169521
2013-08-30	18.12	18.12	17.81	17.90	38450
2013-09-03	18.07	18.34	17.79	17.80	7493
2013-09-04	17.80	17.94	17.69	17.88	16466
2013-09-05	17.85	17.90	17.73	17.77	13309
2013-09-06	17.81	18.29	17.51	18.10	206518
2013-09-09	18.20	18.57	18.05	18.52	91646
2013-09-10	18.53	19.55	18.20	19.40	20883
2013-09-11	19.34	19.34	18.62	18.81	29613
2013-09-12	18.77	18.84	18.23	18.59	20783
2013-09-13	18.63	18.87	17.98	18.75	21297
2013-09-16	18.97	18.97	18.32	18.69	30716
2013-09-17	18.69	19.07	18.58	18.77	20813
2013-09-18	18.77	19.16	18.41	19.00	28274
2013-09-19	19.05	19.05	18.60	18.78	28283
2013-09-20	18.78	18.88	18.48	18.67	62395
2013-09-23	18.64	18.92	17.71	18.71	51324
2013-09-24	18.69	18.83	18.30	18.65	35603
2013-09-25	18.55	19.16	18.47	18.95	13696
2013-09-26	19.01	19.05	18.76	18.80	9195
2013-09-27	18.63	19.01	18.63	18.93	9062
2013-09-30	18.79	18.68	17.39	18.62	40986
2013-10-01	18.66	18.68	18.24	18.49	27728
2013-10-02	18.27	18.28	17.81	18.19	41665
2013-10-03	18.10	18.32	17.68	18.02	33462
2013-10-04	17.94	18.05	17.91	18.01	18238
2013-10-07	17.81	18.52	17.78	18.00	30332
2013-10-08	18.04	18.17	17.69	17.85	17670
2013-10-09	17.86	18.05	17.65	17.91	29584
2013-10-10	18.09	18.36	17.95	18.22	25815
2013-10-11	18.08	18.17	17.87	18.05	52420
2013-10-14	18.02	18.57	17.88	18.57	50071
2013-10-15	18.08	18.69	18.50	18.56	22587
2013-10-16	18.69	19.21	18.50	18.63	26274
2013-10-17	18.56	18.64	18.32	18.40	18446
2013-10-18	18.63	18.70	18.36	18.57	27505
2013-10-21	18.51	18.74	18.37	18.49	19414
2013-10-22	18.51	18.52	17.99	18.43	77339
2013-10-23	18.24	18.69	17.86	17.96	26364
2013-10-24	18.06	19.82	18.06	19.20	121802
2013-10-25	19.26	19.64	18.75	19.35	28906
2013-10-28	19.44	20.00	19.40	19.76	41151
2013-10-29	19.85	20.21	19.79	19.94	25954
2013-10-30	20.02	20.45	19.13	19.35	32708
2013-10-31	19.38	19.39	19.04	19.05	17662
2013-11-01	19.00	19.00	18.37	18.59	43100
2013-11-04	18.70	18.94	17.88	18.46	24728
2013-11-05	18.41	18.77	18.29	18.37	22161
2013-11-06	18.38	18.65	17.63	17.77	21987
2013-11-07	17.81	17.81	17.23	17.67	32511
2013-11-08	17.66	18.46	17.43	18.27	16114
2013-11-11	18.30	19.07	18.28	18.96	90481
2013-11-12	18.88	18.88	18.67	18.79	13890
2013-11-13	18.93	18.69	18.05	18.13	21271
2013-11-14	18.08	18.47	17.77	18.15	34957
2013-11-15	18.09	18.27	17.80	18.19	30050
2013-11-18	18.29	18.51	17.98	18.30	11960
2013-11-19	18.36	18.65	18.19	18.48	14874
2013-11-20	18.50	18.62	18.27	18.30	18473
2013-11-21	18.42	18.70	18.42	18.56	11987
2013-11-22	18.50	18.67	18.38	18.55	11140
2013-11-25	18.57	18.96	18.57	18.65	12819
2013-11-26	18.73	18.83	18.44	18.49	96551
2013-11-27	18.56	18.56	18.38	18.50	11025
2013-11-29	18.63	18.63	18.37	18.47	4834
2013-12-02	18.46	18.40	17.98	18.10	19660
2013-12-03	18.04	18.27	17.11	18.01	399593
2013-12-04	17.99	18.59	17.99	18.33	28040
2013-12-05	18.42	19.02	18.34	18.96	20373
2013-12-06	19.17	19.35	18.97	19.34	32436
2013-12-09	19.38	19.70	19.33	19.55	21807
2013-12-10	19.47	19.93	19.21	19.51	27991
2013-12-11	19.48	19.69	19.21	19.45	38298
2013-12-12	19.44	19.80	19.40	19.61	73209
2013-12-13	19.64	20.08	19.63	19.76	18081
2013-12-16	19.86	20.42	19.55	20.38	51719
2013-12-17	20.42	20.69	20.05	20.43	18400
2013-12-18	20.43	20.75	20.28	20.70	19971
2013-12-19	20.70	20.70	20.14	20.51	52332
2013-12-20	20.53	21.17	20.46	21.00	81841
2013-12-23	21.00	21.40	20.53	20.97	22194
2013-12-24	21.00	21.18	20.72	20.95	5418
2013-12-26	21.11	21.18	20.35	20.56	14790
2013-12-27	20.65	21.25	20.31	20.71	13005
2013-12-30	17.63	21.33	17.63	20.09	14351
2013-12-31	20.18	21.28	19.61	19.80	10468
2014-01-02	19.60	20.31	18.73	19.91	29145
2014-01-03	19.92	21.30	19.30	20.15	28551
2014-01-06	20.18	20.18	19.54	19.62	17416
2014-01-07	19.64	19.95	19.51	19.75	17993
2014-01-08	19.67	20.36	18.98	19.92	25588
2014-01-09	19.94	20.65	19.39	20.46	23890
2014-01-10	20.39	20.87	19.69	19.86	15485
2014-01-13	19.85	20.26	19.66	19.97	24100
2014-01-14	20.11	20.13	19.82	20.02	26564
2014-01-15	19.98	20.28	19.68	20.20	36044
2014-01-16	20.10	20.93	20.00	20.87	15415
2014-01-17	20.88	21.30	20.12	20.76	13845
2014-01-21	20.96	21.41	20.75	21.28	67317
2014-01-22	21.38	21.55	20.95	21.20	12381
2014-01-23	21.17	21.28	20.92	21.05	8050
2014-01-24	20.86	21.25	19.71	19.79	66091
2014-01-27	19.91	19.91	19.38	19.47	13620
2014-01-28	19.42	19.67	18.94	19.16	41932
2014-01-29	19.12	19.54	18.65	18.94	32923
2014-01-30	19.05	20.01	18.76	19.27	35318
2014-01-31	18.89	19.78	18.73	18.86	61056
2014-02-03	18.88	19.49	18.33	18.67	48282
2014-02-04	18.67	19.70	18.34	18.62	41672
2014-02-05	18.45	19.34	18.39	18.40	32061
2014-02-06	18.40	19.80	17.97	19.09	70669
2014-02-07	19.05	19.39	18.55	19.23	39652
2014-02-10	19.14	19.60	18.61	19.13	25192
2014-02-11	19.22	19.51	18.78	19.10	18649
2014-02-12	19.01	19.47	18.94	19.26	13258
2014-02-13	20.33	21.62	19.91	21.02	27986
2014-02-14	21.14	21.24	20.87	20.90	16775
2014-02-18	21.11	22.00	20.78	21.42	111578
2014-02-19	21.28	21.40	21.00	21.26	30312
2014-02-20	21.26	22.18	21.17	22.08	63412
2014-02-21	22.22	23.05	22.22	22.44	44371
2014-02-24	22.55	23.64	22.44	23.34	60880
2014-02-25	23.41	23.45	22.89	22.99	19564
2014-02-26	22.94	23.62	22.74	23.17	29663
2014-02-27	23.07	23.26	22.95	23.08	67411
2014-02-28	23.14	23.84	23.14	23.37	40525
2014-03-03	23.22	23.53	22.49	22.95	14942
2014-03-04	23.17	23.47	22.81	22.90	50412
2014-03-05	22.92	22.95	22.40	22.54	25568
2014-03-06	22.53	23.08	22.40	23.00	27034
2014-03-07	23.00	23.01	22.78	22.97	9063
2014-03-10	21.67	22.67	21.89	22.66	22966
2014-03-11	22.71	22.71	21.92	22.22	27119
2014-03-12	22.02	22.70	21.79	22.58	13898
2014-03-13	22.73	22.37	21.96	22.11	10860
2014-03-14	22.11	22.11	21.02	21.99	12648
2014-03-17	22.04	22.64	21.09	22.54	16032
2014-03-18	22.72	22.91	22.46	22.67	27458
2014-03-19	22.85	22.85	22.47	22.48	8425
2014-03-20	22.47	22.54	22.03	22.17	14005
2014-03-21	22.33	22.43	21.70	21.84	43919
2014-03-24	20.76	21.78	20.76	21.53	37661
2014-03-25	22.53	22.75	21.70	21.96	85162
2014-03-26	22.05	22.29	21.56	21.89	25153
2014-03-27	21.98	21.98	21.43	21.61	28236
2014-03-28	21.58	22.06	21.37	21.73	64931
2014-03-31	21.93	22.32	21.82	21.97	107154
2014-04-01	21.81	22.50	21.77	22.34	38365
2014-04-02	22.46	22.70	22.22	22.43	14497
2014-04-03	22.93	22.98	22.48	22.59	20733
2014-04-04	22.82	22.82	21.98	22.00	24491
2014-04-07	22.00	22.05	21.65	21.76	18537
2014-04-08	23.21	23.21	21.41	21.60	30179
2014-04-09	21.62	21.82	21.00	21.65	23961
2014-04-10	21.37	21.55	20.90	20.95	29307
2014-04-11	20.73	20.99	20.10	20.13	25769
2014-04-14	20.26	20.31	19.12	19.71	62416
2014-04-15	19.10	19.90	19.10	19.89	34851
2014-04-16	19.96	19.96	19.39	19.70	61275
2014-04-17	19.61	19.97	19.55	19.73	45216
2014-04-21	19.73	20.56	19.77	20.49	56102
2014-04-22	20.55	21.05	20.51	20.95	52682
2014-04-23	20.95	21.58	20.95	21.39	76931
2014-04-24	21.58	22.54	21.58	22.30	122334
2014-04-25	22.24	22.30	21.47	21.77	48878
2014-04-28	21.79	22.05	21.22	21.47	57040
2014-04-29	21.49	21.77	21.46	21.70	51314
2014-04-30	21.51	21.88	21.32	21.79	42597
2014-05-01	21.77	22.08	21.15	21.51	38001
2014-05-02	23.80	23.80	21.20	21.42	21521
2014-05-05	21.18	21.92	20.61	21.09	27558
2014-05-06	20.94	21.09	20.68	20.73	35535
2014-05-07	20.85	21.01	20.76	20.89	32362
2014-05-08	20.93	21.06	20.55	20.75	50846
2014-05-09	20.60	21.00	20.53	20.90	38989
2014-05-12	20.95	21.12	20.76	20.87	53017
2014-05-13	20.86	21.05	20.73	20.84	37833
2014-05-14	20.71	20.72	20.43	20.52	38827
2014-05-15	20.34	20.57	20.12	20.40	56696
2014-05-16	20.35	20.52	20.22	20.46	65224
2014-05-19	20.55	21.14	20.33	20.98	100429
2014-05-20	20.90	20.82	20.36	20.54	33891
2014-05-21	20.54	21.43	20.45	20.59	22014
2014-05-22	20.60	21.51	20.56	21.24	35277
2014-05-23	21.33	21.62	21.13	21.46	28448
2014-05-27	21.60	22.14	21.60	22.11	28066
2014-05-28	22.16	22.32	21.95	22.15	43405
2014-05-29	22.12	22.58	22.05	22.32	38021
2014-05-30	22.38	22.57	22.25	22.40	24626
2014-06-02	22.34	22.56	22.03	22.27	20507
2014-06-03	22.23	22.51	21.88	22.37	23924
2014-06-04	22.36	22.44	22.13	22.34	23456
2014-06-05	22.29	22.73	21.90	22.39	26054
2014-06-06	22.56	22.79	22.35	22.46	24048
2014-06-09	22.46	22.88	22.46	22.72	14000
2014-06-10	22.56	22.91	22.51	22.79	10631
2014-06-11	22.63	22.81	22.38	22.60	15043
2014-06-12	22.36	22.61	22.25	22.33	16188
2014-06-13	22.35	22.46	22.06	22.15	14079
2014-06-16	22.03	22.03	21.40	21.75	44234
2014-06-17	21.69	22.39	21.69	22.38	36822
2014-06-18	22.40	22.68	22.17	22.52	29068
2014-06-19	22.68	22.82	21.95	22.50	20405
2014-06-20	22.73	23.00	22.67	23.00	55864
2014-06-23	22.98	23.14	22.88	23.04	18534
2014-06-24	23.10	23.61	22.82	22.85	20036
2014-06-25	22.74	23.04	22.20	22.75	25178
2014-06-26	22.70	22.70	22.30	22.59	15503
2014-06-27	22.39	23.03	22.21	23.03	88969
2014-06-30	22.87	23.35	22.62	23.05	32740
2014-07-01	23.04	24.03	23.04	23.78	45674
2014-07-02	23.85	24.29	23.80	24.15	36918
2014-07-03	24.39	24.99	24.39	24.88	13161
2014-07-07	24.63	24.76	24.29	24.45	23402
2014-07-08	24.44	24.56	24.05	24.27	25786
2014-07-09	24.33	24.70	24.31	24.37	11592
2014-07-10	23.98	24.75	23.98	24.34	24705
2014-07-11	24.42	24.71	24.25	24.38	13643
2014-07-14	24.59	24.83	24.53	24.64	19513
2014-07-15	24.66	24.87	24.31	24.42	24674
2014-07-16	24.56	24.75	23.74	23.82	21026
2014-07-17	23.72	24.23	23.40	23.54	17387
2014-07-18	23.40	24.03	23.40	23.90	43196
2014-07-21	23.78	24.12	23.58	23.83	16731
2014-07-22	23.90	24.09	23.59	23.81	21885
2014-07-23	23.73	24.02	23.73	23.89	16712
2014-07-24	24.05	24.15	23.72	23.94	52321
2014-07-25	23.72	23.96	23.72	23.82	26053
2014-07-28	23.90	24.13	23.65	24.03	55214
2014-07-29	24.12	24.27	23.95	24.07	65948
2014-07-30	24.29	24.48	24.08	24.13	73226
2014-07-31	23.92	24.20	23.80	23.88	53532
2014-08-01	23.96	24.00	23.50	23.71	31373
2014-08-04	23.93	24.71	23.93	24.70	61592
2014-08-05	24.60	24.89	24.55	24.65	32430
2014-08-06	24.52	24.82	24.48	24.49	43505
2014-08-07	24.54	24.71	24.00	24.38	71154
2014-08-08	24.37	24.53	24.26	24.42	56875
2014-08-11	24.68	25.10	24.58	24.93	146242
2014-08-12	24.88	25.50	24.88	25.45	91620
2014-08-13	25.55	26.77	25.45	26.54	63313
2014-08-14	26.60	26.62	26.34	26.50	103730
2014-08-15	26.81	26.85	26.41	26.70	67766
2014-08-18	26.78	27.28	26.70	27.16	126683
2014-08-19	27.25	27.57	27.06	27.25	145549
2014-08-20	27.18	27.22	26.90	27.09	71422
2014-08-21	27.14	27.19	26.91	27.04	75356
2014-08-22	27.10	27.23	26.49	26.62	110765
2014-08-25	26.66	27.10	26.20	26.45	75605
2014-08-26	26.48	26.92	26.23	26.72	74799
2014-08-27	26.90	27.13	26.84	26.98	78813
2014-08-28	27.01	27.10	26.88	26.89	28728
2014-08-29	26.99	27.08	26.72	26.91	36721
2014-09-02	26.87	27.01	26.57	26.96	72370
2014-09-03	26.99	27.17	26.83	27.02	57357
2014-09-04	27.16	27.25	26.82	27.00	64781
2014-09-05	27.02	27.89	26.75	27.72	59877
2014-09-08	30.68	28.49	27.10	27.44	63585
2014-09-09	27.47	27.47	26.88	27.13	60522
2014-09-10	27.11	28.11	27.26	27.66	36868
2014-09-11	27.66	28.33	27.53	27.95	51866
2014-09-12	27.91	27.92	27.11	27.13	49506
2014-09-15	27.36	27.36	25.31	25.42	99902
2014-09-16	25.31	26.06	25.28	25.83	101253
2014-09-17	25.87	26.76	25.63	25.94	97691
2014-09-18	26.14	26.18	25.48	26.17	86288
2014-09-19	26.27	26.49	25.76	25.99	64376
2014-09-22	25.86	26.34	25.44	25.91	80251
2014-09-23	25.74	26.06	25.58	25.69	67926
2014-09-24	25.82	26.05	25.58	25.82	68883
2014-09-25	25.69	25.87	24.75	25.55	88957
2014-09-26	25.60	26.43	24.24	25.99	72687
2014-09-29	25.63	26.38	25.63	25.98	69357
2014-09-30	26.00	26.64	25.40	25.43	67577
2014-10-01	25.49	25.73	24.92	25.37	67499
2014-10-02	24.85	26.17	24.85	25.31	54374
2014-10-03	25.57	25.91	25.55	25.65	49177
2014-10-06	25.89	25.91	25.08	25.26	64465
2014-10-07	25.15	25.38	24.88	24.94	88664
2014-10-08	24.96	25.38	24.64	25.04	86045
2014-10-09	25.06	25.57	24.81	25.21	177305
2014-10-10	25.03	25.55	24.80	24.85	76897
2014-10-13	24.91	25.47	24.76	24.93	118472
2014-10-14	25.00	25.35	24.80	25.16	175306
2014-10-15	25.00	25.94	25.00	25.68	136989
2014-10-16	25.35	26.63	25.35	26.06	138946
2014-10-17	26.19	26.65	26.06	26.48	81793
2014-10-20	26.35	27.03	26.35	26.89	60585
2014-10-21	27.08	27.57	26.63	27.52	42583
2014-10-22	27.54	27.95	26.92	26.99	55951
2014-10-23	26.14	28.74	24.86	28.65	128122
2014-10-24	28.61	29.13	28.35	28.82	72208
2014-10-27	28.57	29.51	28.35	29.45	136378
2014-10-28	29.70	30.56	29.29	30.20	121072
2014-10-29	30.24	30.31	28.99	29.96	64001
2014-10-30	29.87	30.24	29.83	29.98	85706
2014-10-31	30.57	30.64	29.93	30.00	124563
2014-11-03	30.00	32.30	30.00	32.28	149449
2014-11-04	32.06	32.20	31.60	31.67	64519
2014-11-05	31.85	32.12	31.39	31.45	59807
2014-11-06	31.45	32.14	31.02	31.84	85385
2014-11-07	31.71	32.01	31.01	31.11	62660
2014-11-10	31.00	31.11	30.48	30.92	203629
2014-11-11	30.92	31.11	30.46	30.85	270364
2014-11-12	30.82	31.67	30.00	31.36	268345
2014-11-13	31.49	31.99	31.49	31.90	16795
2014-11-14	31.95	32.10	31.66	31.74	70431
2014-11-17	31.74	31.92	30.81	30.83	70259
2014-11-18	30.82	31.82	30.77	31.40	122590
2014-11-19	31.51	31.70	30.42	31.01	104518
2014-11-20	30.94	31.06	30.58	30.97	44491
2014-11-21	31.19	31.47	29.83	29.88	50692
2014-11-24	29.83	30.76	29.55	30.69	102603
2014-11-25	30.86	31.24	30.50	30.65	42692
2014-11-26	30.76	31.14	30.71	30.77	50685
2014-11-28	30.67	30.97	29.69	29.75	29654
2014-12-01	29.75	30.80	29.39	30.20	63024
2014-12-02	30.28	30.67	30.21	30.32	59989
2014-12-03	30.29	30.95	30.15	30.77	45628
2014-12-04	30.85	30.87	29.84	29.89	41181
2014-12-05	29.84	30.74	29.84	30.26	45763
2014-12-08	30.31	30.56	29.72	29.91	76083
2014-12-09	29.70	30.51	28.93	30.46	115749
2014-12-10	30.24	30.76	29.87	29.91	60197
2014-12-11	30.00	30.45	29.26	29.34	72512
2014-12-12	28.97	29.18	28.49	29.03	48584
2014-12-15	29.11	29.59	28.70	29.35	39778
2014-12-16	29.40	30.63	29.40	29.76	55547
2014-12-17	29.84	30.85	29.78	30.83	50854
2014-12-18	31.09	31.11	30.71	30.96	39021
2014-12-19	30.88	31.70	30.63	31.35	116627
2014-12-22	31.46	31.78	30.00	31.58	27332
2014-12-23	31.68	32.50	31.16	31.52	22324
2014-12-24	31.71	32.13	31.36	31.91	10801
2014-12-26	32.18	32.41	31.96	32.03	23818
2014-12-29	32.06	32.43	31.22	31.81	31753
2014-12-30	31.79	31.98	30.99	31.19	20735
2014-12-31	31.24	31.34	29.91	30.32	40723
2015-01-02	30.45	30.75	29.50	30.36	30857
2015-01-05	30.51	31.00	30.00	30.46	46304
2015-01-06	30.54	30.44	29.08	29.16	34837
2015-01-07	29.52	29.78	28.62	29.68	48090
2015-01-08	29.80	29.94	29.16	29.45	29525
2015-01-09	29.41	29.65	28.71	28.88	33320
2015-01-12	28.66	29.00	28.11	28.57	66499
2015-01-13	28.59	29.60	28.51	29.37	84523
2015-01-14	29.11	29.78	28.97	29.47	24921
2015-01-15	29.63	30.95	29.05	29.76	28432
2015-01-16	29.75	30.99	29.61	30.56	29953
2015-01-20	30.81	31.10	29.92	30.75	40160
2015-01-21	30.80	30.98	30.21	30.21	35523
2015-01-22	30.38	31.00	29.29	30.99	39120
2015-01-23	30.66	30.99	29.94	30.01	18363
2015-01-26	29.95	30.03	29.41	29.99	28866
2015-01-27	29.82	31.00	29.07	29.27	19632
2015-01-28	29.51	29.70	28.35	28.69	30555
2015-01-29	28.84	30.22	28.53	30.16	32431
2015-01-30	29.90	30.53	29.10	29.53	62923
2015-02-02	29.70	29.70	28.33	28.79	42044
2015-02-03	28.83	30.03	28.83	29.96	41907
2015-02-04	29.75	30.56	28.68	28.90	48501
2015-02-05	29.08	30.43	29.17	30.17	42480
2015-02-06	30.25	30.25	29.02	29.22	22302
2015-02-09	29.21	30.01	29.03	29.31	48090
2015-02-10	29.38	30.09	29.20	30.03	17466
2015-02-11	30.10	30.47	28.48	29.93	24272
2015-02-12	30.13	30.27	29.25	29.89	55971
2015-02-13	29.84	30.52	29.84	30.06	18091
2015-02-17	30.13	31.20	29.38	29.54	32948
2015-02-18	29.58	30.38	29.39	30.00	40171
2015-02-19	30.22	31.76	28.65	31.21	81492
2015-02-20	31.31	32.08	30.37	31.82	39133
2015-02-23	31.66	32.47	31.00	32.20	75472
2015-02-24	32.08	32.32	31.23	31.32	35391
2015-02-25	31.39	31.56	30.18	30.23	44821
2015-02-26	30.09	30.81	30.06	30.11	44718
2015-02-27	30.15	30.76	29.51	30.09	49710
2015-03-02	30.19	31.02	30.15	30.52	60723
2015-03-03	30.56	31.59	30.36	31.49	58986
2015-03-04	31.49	32.10	31.18	31.53	42284
2015-03-05	31.42	32.00	31.27	31.56	39735
2015-03-06	31.23	31.98	31.20	31.37	44850
2015-03-09	31.37	31.80	30.75	31.32	30646
2015-03-10	30.91	31.63	30.69	31.37	42910
2015-03-11	31.48	31.47	30.68	30.78	26208
2015-03-12	31.06	31.68	30.95	31.17	29684
2015-03-13	31.17	31.17	30.73	30.93	26424
2015-03-16	31.04	31.22	30.68	30.99	48756
2015-03-17	30.98	31.18	30.77	30.91	45117
2015-03-18	30.73	31.00	30.30	30.66	43289
2015-03-19	30.68	31.45	30.68	31.02	53449
2015-03-20	31.04	31.29	30.66	30.72	65964
2015-03-23	30.65	31.14	30.57	30.91	138656
2015-03-24	30.74	32.33	30.74	31.85	226279
2015-03-25	32.00	32.01	30.70	30.74	74597
2015-03-26	30.69	31.52	30.88	30.92	90524
2015-03-27	31.06	31.56	30.69	31.14	53301
2015-03-30	31.19	31.56	31.03	31.35	53686
2015-03-31	31.07	31.68	30.87	31.12	75692
2015-04-01	30.91	31.68	30.66	31.65	48440
2015-04-02	31.78	32.16	31.50	31.64	33311
2015-04-06	31.58	31.59	31.10	31.45	46591
2015-04-07	31.58	31.58	31.12	31.40	28978
2015-04-08	31.31	31.70	31.29	31.53	64678
2015-04-09	31.63	31.76	30.83	31.45	41046
2015-04-10	31.69	32.02	31.42	31.91	24752
2015-04-13	32.00	32.23	31.48	31.67	46098
2015-04-14	31.50	31.50	30.83	31.02	40417
2015-04-15	30.98	31.38	30.92	31.24	31592
2015-04-16	31.22	31.22	30.40	30.48	77976
2015-04-17	30.17	30.17	29.63	29.79	44597
2015-04-20	29.74	30.19	29.70	29.96	51375
2015-04-21	29.95	30.04	29.82	29.95	58188
2015-04-22	29.84	30.07	29.48	29.90	37002
2015-04-23	29.69	30.23	29.52	29.67	41033
2015-04-24	29.60	30.17	29.60	29.81	34330
2015-04-27	30.05	30.25	29.60	29.69	52542
2015-04-28	29.57	30.78	29.07	30.55	56374
2015-04-29	30.52	30.52	29.94	30.35	45520
2015-04-30	29.98	31.47	29.11	29.20	82478
2015-05-01	29.24	29.44	28.53	28.92	106821
2015-05-04	28.92	29.58	28.91	29.01	52039
2015-05-05	28.82	29.04	27.77	27.95	82842
2015-05-06	28.09	28.59	27.83	28.54	85998
2015-05-07	28.44	29.02	28.07	28.68	66202
2015-05-08	29.01	29.53	28.70	29.20	53899
2015-05-11	29.25	30.42	29.25	30.06	75667
2015-05-12	30.04	29.87	29.37	29.54	49786
2015-05-13	29.56	29.91	29.09	29.33	57298
2015-05-14	29.40	29.72	28.68	29.63	28377
2015-05-15	29.60	29.68	29.10	29.43	42761
2015-05-18	29.25	29.87	28.61	29.65	38409
2015-05-19	29.65	29.68	29.03	29.18	43475
2015-05-20	29.27	29.47	28.81	28.94	30727
2015-05-21	28.89	29.50	28.44	28.60	33830
2015-05-22	28.50	28.98	28.04	28.22	36466
2015-05-26	27.94	28.63	27.66	28.38	51766
2015-05-27	28.51	29.40	28.26	29.03	41591
2015-05-28	28.85	29.10	28.54	28.78	29188
2015-05-29	28.65	28.65	27.40	27.63	59093
2015-06-01	27.89	28.28	27.45	28.03	69773
2015-06-02	27.81	28.76	27.73	28.28	38603
2015-06-03	28.44	28.46	27.59	28.23	26844
2015-06-04	27.99	28.29	27.65	27.98	30322
2015-06-05	27.83	28.40	25.89	28.25	44105
2015-06-08	28.15	28.28	27.67	28.03	66814
2015-06-09	28.11	28.22	27.61	27.83	35790
2015-06-10	27.94	28.94	27.84	28.70	41786
2015-06-11	28.64	28.74	28.03	28.16	15205
2015-06-12	28.20	29.32	27.47	28.65	33222
2015-06-15	28.55	28.55	27.67	28.02	60547
2015-06-16	27.87	28.37	27.31	28.27	31535
2015-06-17	28.30	28.35	27.81	27.99	23246
2015-06-18	28.24	28.34	26.67	28.07	28112
2015-06-19	28.20	28.52	27.59	27.86	77583
2015-06-22	27.94	28.12	27.33	28.02	82356
2015-06-23	27.94	29.19	27.77	29.05	26856
2015-06-24	29.10	29.05	28.48	28.79	40756
2015-06-25	28.78	29.26	28.24	28.89	41188
2015-06-26	29.05	29.31	28.33	28.48	134655
2015-06-29	28.32	28.68	27.79	28.01	45312
2015-06-30	28.11	28.30	27.71	27.87	39615
2015-07-01	28.27	28.45	27.52	27.79	26714
2015-07-02	27.88	27.88	27.26	27.62	16539
2015-07-06	27.31	28.06	26.88	27.37	58663
2015-07-07	27.24	27.26	26.61	26.98	24068
2015-07-08	26.83	26.83	25.88	26.17	38416
2015-07-09	26.60	26.69	26.04	26.36	29068
2015-07-10	26.58	26.92	26.28	26.70	26353
2015-07-13	26.70	26.75	26.36	26.53	41299
2015-07-14	26.50	26.57	26.30	26.31	48444
2015-07-15	26.40	26.40	25.83	25.98	22208
2015-07-16	25.99	26.00	25.80	25.92	29670
2015-07-17	25.99	25.99	25.21	25.26	48116
2015-07-20	25.40	25.40	24.00	24.36	125550
2015-07-21	24.38	24.68	23.55	23.63	95648
2015-07-22	23.57	23.93	23.47	23.64	140295
2015-07-23	23.75	24.00	23.55	23.75	152563
2015-07-24	23.83	24.06	23.32	23.32	35482
2015-07-27	23.17	23.34	22.83	23.19	82235
2015-07-28	23.25	23.61	22.67	23.25	57772
2015-07-29	23.20	24.47	23.15	24.16	44355
2015-07-30	24.16	24.59	24.14	24.33	64250
2015-07-31	24.33	24.45	23.18	23.34	70575
2015-08-03	23.43	23.53	23.06	23.17	40503
2015-08-04	23.14	23.29	22.83	23.18	43871
2015-08-05	23.27	23.73	22.84	23.42	51476
2015-08-06	23.42	23.42	22.60	22.98	56246
2015-08-07	22.85	23.09	22.37	22.48	35698
2015-08-10	22.61	23.24	22.56	22.99	47137
2015-08-11	22.76	23.25	22.42	22.97	33600
2015-08-12	22.93	23.51	22.42	23.11	30034
2015-08-13	23.18	23.61	23.03	23.13	60076
2015-08-14	23.20	23.25	22.67	23.07	27385
2015-08-17	23.05	23.66	22.93	23.57	44101
2015-08-18	23.41	23.41	22.66	22.79	21828
2015-08-19	22.78	23.11	22.09	22.90	45218
2015-08-20	22.82	22.82	22.12	22.19	31684
2015-08-21	21.76	22.72	21.69	22.39	65207
2015-08-24	21.53	22.10	21.20	21.57	52352
2015-08-25	22.18	22.18	21.02	21.09	35237
2015-08-26	21.59	21.85	21.30	21.81	51822
2015-08-27	21.83	21.90	21.24	21.45	49501
2015-08-28	21.31	22.25	21.31	22.05	43399
2015-08-31	22.07	22.83	22.05	22.72	39347
2015-09-01	22.40	23.13	22.40	22.91	58218
2015-09-02	23.11	23.63	23.00	23.55	52751
2015-09-03	23.55	23.55	23.36	23.44	35628
2015-09-04	23.10	23.37	22.94	23.10	17479
2015-09-08	23.41	23.49	23.04	23.37	29651
2015-09-09	23.57	23.57	23.34	23.55	41525
2015-09-10	23.57	23.81	23.35	23.47	31672
2015-09-11	23.29	23.48	22.63	22.69	30978
2015-09-14	22.72	23.07	22.49	22.72	59462
2015-09-15	22.74	23.34	22.65	23.21	116790
2015-09-16	23.26	23.59	23.26	23.40	25939
2015-09-17	23.41	23.60	22.77	22.88	46575
2015-09-18	22.54	22.89	22.15	22.60	86152
2015-09-21	22.73	23.31	22.62	23.13	18128
2015-09-22	22.89	23.08	22.53	22.64	49373
2015-09-23	22.58	22.87	22.30	22.67	28833
2015-09-24	22.62	22.91	22.38	22.64	45448
2015-09-25	22.87	22.87	21.99	22.16	39146
2015-09-28	22.17	22.17	21.22	21.24	27074
2015-09-29	21.16	22.10	21.16	21.37	34974
2015-09-30	21.46	21.67	21.17	21.58	38033
2015-10-01	21.60	21.97	21.30	21.70	32134
2015-10-02	21.55	22.23	21.30	22.15	45681
2015-10-05	22.40	23.01	22.40	22.53	36559
2015-10-06	22.05	22.69	22.05	22.16	51097
2015-10-07	22.34	23.97	22.34	23.85	27944
2015-10-08	23.87	23.95	23.26	23.45	23767
2015-10-09	23.53	23.53	22.19	22.34	41669
2015-10-12	22.33	22.73	21.63	22.45	29719
2015-10-13	22.32	22.88	22.08	22.27	30868
2015-10-14	22.21	22.21	21.69	21.76	33612
2015-10-15	21.62	22.74	21.37	22.72	48923
2015-10-16	22.67	23.15	22.14	23.05	33272
2015-10-19	22.97	23.32	22.81	23.02	43236
2015-10-20	22.93	23.94	22.73	23.88	22722
2015-10-21	23.89	24.26	23.61	23.64	26379
2015-10-22	23.73	24.11	23.53	23.85	17553
2015-10-23	23.93	24.70	23.88	24.60	29707
2015-10-26	24.42	24.65	23.90	24.01	42132
2015-10-27	23.83	23.83	22.70	22.79	35386
2015-10-28	22.73	24.10	21.67	23.73	31982
2015-10-29	23.40	24.46	23.40	24.18	86397
2015-10-30	24.03	24.10	23.09	23.40	76367
2015-11-02	23.41	23.41	22.49	22.87	65619
2015-11-03	22.72	23.20	22.61	22.80	55018
2015-11-04	22.77	23.01	22.70	22.96	28419
2015-11-05	23.06	23.14	22.85	23.04	44223
2015-11-06	23.01	23.15	22.91	23.05	32174
2015-11-09	23.11	23.11	22.74	22.74	27472
2015-11-10	22.65	23.03	22.58	22.63	38396
2015-11-11	22.69	22.88	22.30	22.30	18841
2015-11-12	22.08	22.12	21.36	21.52	33985
2015-11-13	21.34	21.84	20.82	21.60	117920
2015-11-16	21.03	22.01	21.03	21.84	30092
2015-11-17	21.72	22.03	21.69	21.71	26222
2015-11-18	21.71	21.90	21.65	21.84	36170
2015-11-19	21.91	22.15	21.87	22.00	84041
2015-11-20	22.16	22.74	22.16	22.54	52061
2015-11-23	22.50	23.09	22.50	22.83	45719
2015-11-24	22.77	23.28	22.77	22.98	30084
2015-11-25	22.93	23.20	22.90	23.02	22271
2015-11-27	22.97	23.84	22.97	23.51	12778
2015-11-30	23.48	23.49	22.75	22.82	28359
2015-12-01	23.63	23.63	22.83	23.15	88787
2015-12-02	22.75	23.53	22.74	22.77	19929
2015-12-03	22.77	22.85	21.92	21.95	23708
2015-12-04	21.90	21.97	21.51	21.82	22144
2015-12-07	21.70	21.70	20.49	20.58	39673
2015-12-08	20.49	20.51	20.17	20.42	53779
2015-12-09	20.00	20.50	19.96	20.27	36366
2015-12-10	20.23	20.33	20.04	20.10	26424
2015-12-11	19.75	20.08	19.39	19.42	44303
2015-12-14	19.30	19.82	18.73	18.73	118609
2015-12-15	18.92	19.26	17.77	18.44	46711
2015-12-16	18.48	18.61	18.37	18.49	49862
2015-12-17	18.91	18.91	18.35	18.40	60385
2015-12-18	18.28	18.28	17.77	17.89	110113
2015-12-21	18.15	18.54	17.99	18.45	68102
2015-12-22	18.49	19.10	18.48	18.95	30349
2015-12-23	19.01	19.10	18.30	18.42	30812
2015-12-24	18.26	18.95	18.17	18.81	34860
2015-12-28	18.77	19.01	18.44	18.94	46517
2015-12-29	19.20	19.35	18.82	18.90	36316
2015-12-30	18.87	19.17	18.77	18.93	42164
2015-12-31	18.81	19.02	18.62	18.65	59449
2016-01-04	18.52	19.20	17.96	19.15	62828
2016-01-05	19.15	20.01	18.96	19.87	71192
2016-01-06	19.71	20.07	19.03	19.38	48361
2016-01-07	19.17	19.27	18.78	18.83	76357
2016-01-08	18.94	19.16	18.78	18.90	72673
2016-01-11	19.10	19.37	19.00	19.16	49879
2016-01-12	19.39	19.54	19.00	19.33	73137
2016-01-13	19.27	19.50	18.76	19.11	68372
2016-01-14	19.17	19.64	19.08	19.39	40427
2016-01-15	18.81	19.11	17.93	18.71	69227
2016-01-19	18.82	18.82	17.93	18.28	34036
2016-01-20	17.97	18.63	17.25	18.31	53273
2016-01-21	17.82	18.66	17.74	18.49	43234
2016-01-22	18.62	19.24	18.05	18.33	79139
2016-01-25	18.09	18.09	17.23	17.49	89251
2016-01-26	17.62	17.87	17.25	17.75	75300
2016-01-27	17.58	17.90	17.24	17.59	56463
2016-01-28	17.70	17.77	17.45	17.59	26787
2016-01-29	17.74	18.68	17.70	18.63	41931
2016-02-01	18.61	18.77	18.17	18.35	37111
2016-02-02	18.08	18.20	17.54	17.58	32834
2016-02-03	17.78	17.78	17.25	17.54	34023
2016-02-04	17.42	17.67	17.11	17.41	43140
2016-02-05	17.31	17.66	16.80	17.01	46234
2016-02-08	16.93	16.93	16.38	16.79	41150
2016-02-09	16.66	17.17	16.43	16.83	30055
2016-02-10	16.90	16.90	16.43	16.50	45968
2016-02-11	16.26	16.64	16.25	16.48	27241
2016-02-12	16.42	16.93	16.42	16.72	36093
2016-02-16	16.96	17.20	16.91	16.98	12770
2016-02-17	16.95	17.53	16.92	17.53	42430
2016-02-18	17.39	17.39	16.66	17.06	51131
2016-02-19	17.01	17.20	16.79	17.14	41140
2016-02-22	19.01	19.48	18.75	18.98	268406
2016-02-23	18.79	19.00	18.79	18.88	112507
2016-02-24	18.87	19.15	18.76	18.98	83776
2016-02-25	19.00	19.55	18.96	19.47	103119
2016-02-26	19.51	19.75	19.39	19.60	111610
2016-02-29	19.68	19.85	19.66	19.72	144341
2016-03-01	19.80	19.95	19.68	19.84	74807
2016-03-02	19.76	19.96	19.65	19.84	63620
2016-03-03	19.80	19.96	19.68	19.79	37554
2016-03-04	19.70	19.87	19.55	19.71	27620
2016-03-07	19.69	20.00	19.66	20.00	62899
2016-03-08	19.79	19.88	19.48	19.49	53777
2016-03-09	19.56	19.70	19.50	19.67	36031
2016-03-10	19.78	19.89	19.46	19.47	36846
2016-03-11	19.69	20.10	19.64	20.03	83338
2016-03-14	19.99	20.24	19.90	20.10	13421
2016-03-15	20.00	20.09	19.81	20.00	36663
2016-03-16	19.96	20.21	19.96	20.02	75558
2016-03-17	19.92	20.31	19.77	20.19	194015
2016-03-18	20.29	20.86	20.12	20.68	160484
2016-03-21	20.79	21.73	20.79	21.50	153040
2016-03-22	21.31	21.31	20.54	20.60	63579
2016-03-23	20.57	20.99	19.88	19.88	99561
2016-03-24	19.77	19.83	19.55	19.61	38672
2016-03-28	19.54	19.60	19.24	19.28	11758
2016-03-29	19.39	20.05	19.18	20.02	34416
2016-03-30	20.07	20.07	19.66	19.71	59291
2016-03-31	19.71	20.00	19.59	19.64	46520
2016-04-01	19.45	19.77	18.94	19.26	30144
2016-04-04	19.32	19.48	19.12	19.14	27405
2016-04-05	18.92	19.44	18.44	18.64	55650
2016-04-06	18.67	19.08	18.49	18.92	74928
2016-04-07	18.81	19.05	18.56	18.95	70763
2016-04-08	19.07	19.75	18.95	19.30	57696
2016-04-11	19.36	19.79	19.29	19.58	60132
2016-04-12	19.53	20.24	19.51	19.98	57231
2016-04-13	20.04	20.10	19.47	19.50	65479
2016-04-14	19.43	19.61	19.27	19.57	28287
2016-04-15	19.45	20.00	19.31	19.99	32626
2016-04-18	19.92	20.42	19.66	20.13	90474
2016-04-19	20.20	20.78	20.20	20.59	43723
2016-04-20	20.65	21.10	20.45	20.92	46543
2016-04-21	20.84	21.12	20.25	20.44	23118
2016-04-22	20.84	20.94	20.49	20.63	16166
2016-04-25	20.35	20.35	19.54	19.67	30542
2016-04-26	19.64	19.95	19.59	19.67	36161
2016-04-27	19.73	19.99	19.45	19.68	77877
2016-04-28	20.71	22.93	20.37	22.52	82968
2016-04-29	22.55	22.76	21.47	21.70	55116
2016-05-02	21.72	21.99	21.51	21.76	85612
2016-05-03	21.57	22.07	21.48	21.68	61008
2016-05-04	21.65	22.72	21.46	22.38	60857
2016-05-05	22.25	22.59	21.85	22.13	59344
2016-05-06	22.05	22.87	22.05	22.82	37105
2016-05-09	22.84	23.55	22.75	23.15	53523
2016-05-10	24.11	24.31	22.87	23.67	48296
2016-05-11	23.59	23.69	23.30	23.40	36403
2016-05-12	23.53	23.70	22.84	23.38	61384
2016-05-13	23.65	23.65	22.96	23.08	41981
2016-05-16	23.06	23.98	22.93	23.58	36245
2016-05-17	23.46	23.50	22.34	22.38	51905
2016-05-18	22.32	23.01	22.32	22.69	55804
2016-05-19	22.60	23.14	22.36	22.40	46128
2016-05-20	22.56	23.00	22.56	22.80	37948
2016-05-23	23.16	23.27	22.48	22.71	53448
2016-05-24	22.81	23.90	22.81	23.48	75284
2016-05-25	23.50	23.90	22.98	23.51	45759
2016-05-26	23.49	23.83	23.45	23.55	89899
2016-05-27	23.77	24.09	23.42	23.57	169332
2016-05-31	23.82	24.05	23.42	23.56	180238
2016-06-01	23.44	24.40	23.37	24.20	65558
2016-06-02	24.14	24.27	23.86	24.03	77499
2016-06-03	23.79	24.35	23.71	23.97	59637
2016-06-06	24.08	24.89	24.08	24.77	35866
2016-06-07	24.26	25.00	24.26	24.72	76328
2016-06-08	24.85	25.15	24.74	25.11	97946
2016-06-09	25.01	25.39	24.80	25.22	55742
2016-06-10	25.00	25.52	24.72	25.06	49916
2016-06-13	25.42	25.42	24.46	24.57	42579
2016-06-14	24.54	25.12	24.50	24.77	80612
2016-06-15	24.74	25.01	24.33	24.36	71475
2016-06-16	24.29	24.96	24.01	24.80	60031
2016-06-17	24.74	25.30	24.74	24.99	72883
2016-06-20	25.48	25.78	25.06	25.15	107723
2016-06-21	25.16	25.16	24.59	24.97	46501
2016-06-22	25.37	25.57	24.60	24.71	44400
2016-06-23	24.64	25.49	24.64	25.40	43593
2016-06-24	24.35	25.00	24.33	24.60	73011
2016-06-27	24.40	24.40	23.61	23.68	74384
2016-06-28	23.82	23.82	23.25	23.41	116715
2016-06-29	23.58	24.83	23.42	24.51	66074
2016-06-30	24.46	25.41	24.01	25.22	44557
2016-07-01	25.19	25.52	25.02	25.35	49951
2016-07-05	24.66	25.65	24.66	25.44	37362
2016-07-06	25.36	25.75	24.60	25.51	37953
2016-07-07	25.54	26.00	25.54	25.87	44697
2016-07-08	25.49	26.35	25.49	26.09	59340
2016-07-11	26.30	26.41	25.99	26.12	33131
2016-07-12	25.86	26.50	24.82	26.33	41146
2016-07-13	26.35	26.61	25.75	26.31	17690
2016-07-14	26.44	26.69	26.14	26.26	40532
2016-07-15	26.27	26.27	23.96	26.03	38506
2016-07-18	26.02	26.41	25.66	25.89	28469
2016-07-19	25.78	26.00	25.52	25.75	37251
2016-07-20	25.75	26.15	25.41	26.04	41214
2016-07-21	26.01	26.35	25.88	26.12	34614
2016-07-22	26.01	26.49	26.01	26.30	10695
2016-07-25	26.19	26.19	25.74	25.97	31005
2016-07-26	26.19	26.26	26.01	26.10	18186
2016-07-27	26.07	26.40	25.99	26.26	55662
2016-07-28	26.50	27.75	26.46	27.70	72309
2016-07-29	27.65	27.72	27.12	27.62	53411
2016-08-01	28.05	28.05	27.22	27.40	41743
2016-08-02	27.17	27.37	26.69	26.93	72886
2016-08-03	27.08	27.41	27.03	27.36	43180
2016-08-04	27.35	27.44	26.82	26.92	23776
2016-08-05	26.98	27.40	26.98	27.28	42261
2016-08-08	27.31	27.37	26.87	27.11	24258
2016-08-09	27.26	27.40	27.01	27.05	36523
2016-08-10	27.07	27.15	26.77	26.84	39610
2016-08-11	26.87	27.03	26.69	26.73	39937
2016-08-12	26.60	26.79	26.51	26.65	19092
2016-08-15	26.54	26.70	26.27	26.36	11587
2016-08-16	26.07	26.48	25.99	26.37	26617
2016-08-17	26.43	26.43	25.50	26.21	45592
2016-08-18	26.30	26.49	26.04	26.40	40865
2016-08-19	26.34	26.85	26.15	26.76	34578
2016-08-22	26.53	26.78	26.41	26.44	16911
2016-08-23	26.42	26.85	26.42	26.76	28070
2016-08-24	26.64	26.88	26.64	26.82	26194
2016-08-25	26.69	27.35	26.39	27.35	32420
2016-08-26	27.00	27.00	26.26	26.50	27377
2016-08-29	26.80	26.80	26.43	26.60	39000
2016-08-30	26.56	27.21	26.54	26.88	34741
2016-08-31	26.95	31.31	26.48	27.12	110198
2016-09-01	27.06	27.16	26.19	26.52	41729
2016-09-02	26.97	26.97	26.51	26.73	27946
2016-09-06	26.72	27.31	26.72	27.30	16948
2016-09-07	27.31	27.57	27.03	27.49	31342
2016-09-08	27.59	27.82	27.29	27.61	26706
2016-09-09	27.29	27.43	26.81	26.82	57450
2016-09-12	26.88	27.36	26.75	27.30	21156
2016-09-13	26.96	26.96	26.31	26.78	33311
2016-09-14	26.51	26.81	26.42	26.46	24171
2016-09-15	26.54	27.29	26.41	27.13	22693
2016-09-16	27.19	27.23	26.36	26.56	61637
2016-09-19	26.42	26.80	26.30	26.47	33897
2016-09-20	26.62	27.61	26.62	27.34	25598
2016-09-21	26.82	27.54	26.82	27.38	34245
2016-09-22	27.45	27.59	27.22	27.33	23653
2016-09-23	27.35	27.56	27.26	27.26	19910
2016-09-26	26.89	27.30	26.79	27.01	25521
2016-09-27	26.69	27.50	26.65	27.36	32886
2016-09-28	27.33	27.48	27.07	27.37	16269
2016-09-29	27.45	27.45	26.95	27.21	28199
2016-09-30	27.15	27.50	26.58	26.59	41445
2016-10-03	26.65	27.36	25.85	27.34	30004
2016-10-04	27.25	27.45	26.96	27.24	23413
2016-10-05	27.16	27.55	27.10	27.26	21946
2016-10-06	27.08	27.86	26.93	27.70	27559
2016-10-07	27.93	27.93	26.73	26.99	44468
2016-10-10	26.93	27.34	26.84	27.25	20758
2016-10-11	27.04	27.18	26.56	26.64	25532
2016-10-12	26.64	27.38	26.60	27.22	17570
2016-10-13	27.10	27.10	26.62	26.64	14100
2016-10-14	26.71	27.06	26.40	26.60	28812
2016-10-17	26.49	27.29	26.48	27.24	47168
2016-10-18	27.38	27.82	27.15	27.24	26470
2016-10-19	27.33	27.89	27.32	27.45	30492
2016-10-20	27.40	27.81	27.26	27.45	19430
2016-10-21	27.29	27.54	26.69	26.88	19894
2016-10-24	27.14	27.66	26.95	27.66	22975
2016-10-25	27.67	27.67	26.79	26.81	24942
2016-10-26	26.66	27.61	26.66	27.50	54456
2016-10-27	29.96	29.99	28.08	28.14	49301
2016-10-28	28.38	31.03	28.38	29.79	102992
2016-10-31	30.14	31.81	30.14	31.14	101437
2016-11-01	31.10	31.19	29.91	30.07	73084
2016-11-02	30.13	30.75	30.13	30.34	41107
2016-11-03	30.33	30.35	29.82	30.19	59881
2016-11-04	30.15	30.73	29.87	30.19	34105
2016-11-07	30.81	31.13	30.16	30.71	53625
2016-11-08	30.57	30.79	30.12	30.36	22816
2016-11-09	30.05	31.23	30.00	31.15	47017
2016-11-10	31.29	31.97	30.15	30.58	61780
2016-11-11	30.43	31.55	30.43	31.44	74905
2016-11-14	31.62	31.71	30.83	30.96	82829
2016-11-15	31.07	31.45	30.88	31.00	58523
2016-11-16	30.89	31.04	30.54	31.00	52165
2016-11-17	31.00	31.15	30.93	31.00	66828
2016-11-18	31.12	31.57	31.00	31.57	63043
2016-11-21	31.72	31.76	31.29	31.66	96491
2016-11-22	31.77	32.51	31.41	32.45	66503
2016-11-23	32.66	32.77	31.90	32.71	63273
2016-11-25	32.51	32.73	32.26	32.67	38606
2016-11-28	32.65	32.67	32.14	32.25	95372
2016-11-29	32.25	33.52	32.24	33.24	60961
2016-11-30	33.36	33.65	32.86	32.86	88955
2016-12-01	33.02	33.43	32.69	33.34	35757
2016-12-02	33.34	33.48	33.11	33.17	32931
2016-12-05	33.46	33.82	33.41	33.76	42633
2016-12-06	34.03	34.66	33.82	34.47	38731
2016-12-07	34.59	35.40	34.44	35.08	29156
2016-12-08	35.25	36.00	35.07	35.99	47824
2016-12-09	36.25	36.71	35.64	36.31	75491
2016-12-12	36.19	36.88	36.12	36.57	64441
2016-12-13	36.79	36.84	35.60	35.82	53806
2016-12-14	35.92	36.31	35.69	35.90	46006
2016-12-15	35.98	36.41	35.45	36.06	78562
2016-12-16	36.22	37.18	36.02	36.22	142557
2016-12-19	36.40	36.86	36.02	36.27	55741
2016-12-20	36.15	37.16	35.82	37.06	37807
2016-12-21	36.94	37.48	35.20	35.34	64369
2016-12-22	35.02	36.52	35.02	36.33	50382
2016-12-23	36.57	36.57	35.96	36.14	24164
2016-12-27	36.19	36.57	36.03	36.32	50606
2016-12-28	36.72	36.93	36.30	36.61	39718
2016-12-29	36.67	37.20	36.22	36.61	45167
2016-12-30	36.62	36.62	36.14	36.60	29618
2017-01-03	37.03	37.10	36.05	36.35	46929
2017-01-04	36.34	36.98	36.33	36.54	47533
2017-01-05	36.49	36.60	35.92	35.97	29710
2017-01-06	36.16	36.16	34.61	34.68	56468
2017-01-09	34.75	34.75	34.35	34.43	50080
2017-01-10	34.57	34.82	34.50	34.65	34604
2017-01-11	34.74	35.50	34.55	35.41	41340
2017-01-12	35.55	35.55	34.93	34.99	24844
2017-01-13	35.30	35.74	35.13	35.30	39395
2017-01-17	35.24	35.38	34.28	34.29	24829
2017-01-18	33.25	34.71	33.25	33.92	30599
2017-01-19	33.17	34.42	33.17	33.30	20668
2017-01-20	33.27	33.79	33.20	33.61	29281
2017-01-23	33.50	33.76	33.23	33.47	43374
2017-01-24	33.55	34.14	33.34	33.88	38751
2017-01-25	34.20	34.99	34.04	34.51	36908
2017-01-26	34.40	34.49	34.02	34.21	26616
2017-01-27	34.08	34.38	33.52	34.30	19832
2017-01-30	33.96	33.96	33.28	33.39	20625
2017-01-31	33.40	33.43	32.64	33.23	29264
2017-02-01	33.42	34.10	33.27	33.93	83636
2017-02-02	33.88	33.88	32.78	32.97	63563
2017-02-03	31.91	33.39	31.91	33.38	14706
2017-02-06	32.90	33.89	32.90	33.26	33272
2017-02-07	33.38	33.90	33.30	33.71	37096
2017-02-08	33.57	34.09	32.88	33.38	29085
2017-02-09	33.25	33.94	33.25	33.56	23965
2017-02-10	33.30	34.15	33.30	33.71	48795
2017-02-13	34.00	35.15	33.80	34.99	47717
2017-02-14	34.93	35.29	34.35	34.53	38589
2017-02-15	34.40	35.38	34.07	34.87	70844
2017-02-16	36.55	40.00	36.50	38.41	145270
2017-02-17	38.78	39.15	37.24	37.28	52340
2017-02-21	36.74	37.38	36.26	36.79	43558
2017-02-22	36.79	37.46	36.62	37.07	42577
2017-02-23	37.17	37.85	36.64	37.15	52996
2017-02-24	37.14	37.34	36.43	36.98	27110
2017-02-27	36.88	37.34	36.42	36.54	27386
2017-02-28	36.64	36.81	35.34	35.86	70348
2017-03-01	36.17	37.17	36.17	37.01	81179
2017-03-02	36.48	37.35	35.53	35.62	115835
2017-03-03	35.44	37.11	35.44	36.29	55986
2017-03-06	36.56	36.56	35.53	35.86	58151
2017-03-07	35.81	36.09	35.42	35.52	39102
2017-03-08	35.64	36.51	35.45	35.67	62960
2017-03-09	34.86	36.04	34.86	35.35	80570
2017-03-10	35.74	35.74	34.78	35.19	69275
2017-03-13	35.05	35.29	34.44	35.04	43179
2017-03-14	34.70	35.74	34.70	35.59	28657
2017-03-15	35.68	36.27	35.25	35.98	30595
2017-03-16	35.52	36.45	35.52	36.11	38435
2017-03-17	36.06	37.07	36.05	36.13	71504
2017-03-20	35.88	36.03	34.91	35.21	48981
2017-03-21	35.40	35.93	34.78	35.07	33363
2017-03-22	35.06	35.29	33.85	34.25	39720
2017-03-23	33.65	35.12	33.63	34.73	30419
2017-03-24	34.89	35.14	34.32	34.35	26371
2017-03-27	33.96	34.77	33.83	34.65	19355
2017-03-28	34.50	35.03	33.11	34.21	20716
2017-03-29	34.27	35.00	33.94	34.70	37869
2017-03-30	34.53	35.35	34.51	34.88	26052
2017-03-31	34.87	35.66	34.74	35.33	30110
2017-04-03	35.34	35.38	34.71	34.92	36540
2017-04-04	34.80	35.19	34.69	35.14	34450
2017-04-05	34.90	35.53	34.67	34.82	41527
2017-04-06	34.81	35.33	34.54	35.10	34817
2017-04-07	35.10	35.56	34.89	35.38	31694
2017-04-10	35.55	36.00	35.40	35.55	53359
2017-04-11	35.40	36.46	35.12	36.24	39814
2017-04-12	36.04	36.59	35.60	36.19	45174
2017-04-13	36.09	36.47	36.02	36.29	27023
2017-04-17	36.54	36.79	36.34	36.65	25363
2017-04-18	36.57	37.43	36.40	37.33	33510
2017-04-19	37.28	37.71	36.71	36.86	61473
2017-04-20	36.83	38.01	36.83	37.89	42528
2017-04-21	37.79	38.02	37.66	37.91	50604
2017-04-24	38.03	38.12	37.58	37.90	37501
2017-04-25	37.95	38.86	37.77	38.00	36695
2017-04-26	38.16	39.11	38.16	38.81	39545
2017-04-27	38.79	39.52	37.53	37.57	16393
2017-04-28	37.62	38.36	37.14	37.94	52868
2017-05-01	38.23	38.23	37.19	37.28	55590
2017-05-02	37.43	37.77	37.18	37.19	26291
2017-05-03	36.97	37.23	36.02	36.53	48987
2017-05-04	38.72	38.72	36.79	37.88	66897
2017-05-05	37.77	37.77	33.91	34.15	117210
2017-05-08	33.31	34.64	31.77	33.80	83332
2017-05-09	33.82	34.39	33.76	33.95	66335
2017-05-10	34.08	34.75	33.81	34.42	51818
2017-05-11	34.39	35.26	34.00	34.92	87600
2017-05-12	35.85	35.85	33.98	34.05	34956
2017-05-15	34.75	35.10	34.10	34.17	48812
2017-05-16	34.11	34.18	33.69	34.02	41116
2017-05-17	33.68	34.22	32.96	33.32	55971
2017-05-18	33.43	34.09	32.75	33.47	62403
2017-05-19	33.46	33.95	33.17	33.47	35317
2017-05-22	33.64	34.07	33.28	33.43	40311
2017-05-23	33.42	33.82	33.42	33.73	31999
2017-05-24	33.73	34.89	33.56	34.12	41755
2017-05-25	34.12	34.58	33.53	33.73	30630
2017-05-26	34.68	34.68	33.49	33.65	39555
2017-05-30	33.42	33.63	33.03	33.48	37589
2017-05-31	33.54	34.88	32.86	34.57	39330
2017-06-01	34.81	34.92	33.42	34.82	36424
2017-06-02	34.80	36.28	34.80	35.40	59453
2017-06-05	35.54	36.71	34.08	34.09	33723
2017-06-06	33.83	34.08	33.45	33.57	21491
2017-06-07	33.96	33.96	33.18	33.36	15711
2017-06-08	33.49	34.60	33.37	34.41	39091
2017-06-09	34.40	35.63	34.07	35.46	49176
2017-06-12	35.38	36.00	34.97	35.17	43846
2017-06-13	35.12	36.01	34.96	35.13	39707
2017-06-14	35.01	35.78	34.86	35.41	33547
2017-06-15	36.39	36.39	35.18	35.86	27646
2017-06-16	35.55	36.30	35.03	35.26	56386
2017-06-19	35.19	35.85	35.19	35.69	28886
2017-06-20	35.35	35.80	34.57	34.64	27372
2017-06-21	35.95	35.95	33.97	34.13	40785
2017-06-22	34.58	34.86	33.99	34.24	32540
2017-06-23	34.16	34.86	34.03	34.73	107911
2017-06-26	34.77	35.38	34.44	34.52	36335
2017-06-27	34.64	35.35	34.19	34.34	63811
2017-06-28	34.36	35.77	34.36	35.60	26232
2017-06-29	35.79	36.04	34.84	35.89	38384
2017-06-30	35.89	36.78	35.76	36.32	36921
2017-07-03	36.55	36.85	36.24	36.76	19486
2017-07-05	36.61	37.04	35.74	36.03	37674
2017-07-06	35.92	36.19	35.47	35.63	30833
2017-07-07	35.66	36.64	35.41	36.58	20433
2017-07-10	36.38	36.60	36.00	36.03	27453
2017-07-11	36.09	36.28	35.58	35.90	30388
2017-07-12	35.51	36.65	35.05	36.34	24296
2017-07-13	36.06	36.13	35.76	36.06	11957
2017-07-14	35.84	36.20	35.21	35.81	19231
2017-07-17	35.58	36.38	35.01	36.03	23273
2017-07-18	35.81	36.19	35.30	35.73	17026
2017-07-19	35.74	36.16	35.11	35.91	23706
2017-07-20	35.70	36.00	35.43	35.83	16656
2017-07-21	35.92	36.06	35.27	35.41	56539
2017-07-24	35.32	35.79	34.81	35.46	19894
2017-07-25	35.50	36.08	35.09	35.39	16038
2017-07-26	35.38	35.59	34.64	34.64	25167
2017-07-27	36.66	39.51	35.76	39.04	79517
2017-07-28	38.75	39.99	38.56	39.49	50873
2017-07-31	39.87	39.89	38.21	38.81	59343
2017-08-01	39.35	39.35	38.21	38.53	43003
2017-08-02	38.40	38.41	37.89	38.04	17477
2017-08-03	38.05	38.14	37.11	37.45	35214
2017-08-04	37.46	38.03	36.68	37.07	42467
2017-08-07	37.21	37.66	36.26	36.87	43092
2017-08-08	36.95	37.84	36.95	37.23	23864
2017-08-09	37.02	37.38	36.98	37.19	17760
2017-08-10	36.89	37.73	36.64	37.41	38955
2017-08-11	37.42	37.42	36.04	36.48	45018
2017-08-14	36.60	36.79	35.99	36.25	58278
2017-08-15	36.19	36.45	35.75	36.29	67252
2017-08-16	36.16	36.75	36.06	36.14	32353
2017-08-17	36.03	36.12	34.69	35.16	51196
2017-08-18	34.94	35.98	34.49	35.76	68600
2017-08-21	35.79	36.81	35.77	36.58	26043
2017-08-22	36.59	36.80	36.51	36.54	16889
2017-08-23	36.40	36.43	35.87	35.87	18910
2017-08-24	35.95	36.21	35.74	35.86	13450
2017-08-25	35.75	35.84	35.32	35.67	26991
2017-08-28	36.04	36.49	35.53	36.22	24509
2017-08-29	35.88	36.23	35.58	35.87	21331
2017-08-30	35.82	36.13	35.61	35.76	36188
2017-08-31	35.90	37.79	35.75	37.53	60120
2017-09-01	37.51	37.65	36.66	37.61	28492
2017-09-05	37.70	37.83	37.02	37.34	36142
2017-09-06	37.32	37.50	37.13	37.24	34731
2017-09-07	37.23	37.65	36.53	36.90	45804
2017-09-08	36.84	37.61	36.67	36.98	20138
2017-09-11	37.07	37.24	36.66	36.99	39452
2017-09-12	36.98	37.24	36.77	36.98	25389
2017-09-13	36.78	37.45	36.72	37.04	77420
2017-09-14	37.11	37.32	37.02	37.04	11451
2017-09-15	37.14	38.41	36.98	38.28	80663
2017-09-18	38.35	39.40	38.27	38.92	28353
2017-09-19	38.91	39.36	38.63	39.27	23262
2017-09-20	39.03	39.85	38.92	39.68	51387
2017-09-21	39.60	39.74	38.56	39.41	48049
2017-09-22	39.50	39.97	39.01	39.63	35544
2017-09-25	39.50	39.92	38.96	39.70	54965
2017-09-26	39.60	40.10	39.45	39.76	125762
2017-09-27	39.75	40.50	39.46	40.19	108603
2017-09-28	40.15	41.77	40.10	41.05	135279
2017-09-29	41.31	41.79	40.80	41.05	67494
2017-10-02	41.10	42.35	40.86	42.24	60481
2017-10-03	42.25	43.22	42.25	42.76	60226
2017-10-04	42.76	43.34	41.87	42.49	42910
2017-10-05	42.64	43.43	42.53	42.72	28558
2017-10-06	43.21	43.21	42.30	42.84	24446
2017-10-09	42.83	43.11	42.15	42.74	31051
2017-10-10	42.53	43.29	42.50	42.85	29716
2017-10-11	42.66	43.28	42.35	42.57	31469
2017-10-12	42.35	43.00	42.35	42.78	22965
2017-10-13	42.58	43.35	42.42	43.20	24422
2017-10-16	43.21	43.32	41.66	41.72	53376
2017-10-17	41.80	42.98	41.53	42.74	31319
2017-10-18	42.95	43.02	42.33	42.55	22445
2017-10-19	42.40	43.17	41.84	42.15	22533
2017-10-20	42.21	43.02	41.68	42.97	28371
2017-10-23	42.96	42.96	41.33	42.32	24374
2017-10-24	42.45	42.65	41.95	42.17	19609
2017-10-25	42.16	42.60	41.39	41.51	41009
2017-10-26	43.02	43.26	42.60	42.82	71484
2017-10-27	42.75	43.09	42.35	42.43	36514
2017-10-30	42.56	42.69	41.39	42.00	60793
2017-10-31	42.13	42.80	41.75	42.26	66415
2017-11-01	42.58	43.26	42.23	42.88	59934
2017-11-02	42.87	43.73	42.51	43.58	86684
2017-11-03	43.60	44.29	43.18	44.07	55468
2017-11-06	43.82	43.82	42.87	43.21	60613
2017-11-07	43.40	43.52	42.70	43.01	38674
2017-11-08	43.01	43.76	42.90	43.50	44335
2017-11-09	43.35	43.90	42.80	43.04	56537
2017-11-10	43.01	44.28	42.61	44.06	49908
2017-11-13	43.85	44.39	43.09	43.21	69301
2017-11-14	43.21	43.37	42.32	42.89	56116
2017-11-15	42.88	43.34	42.30	42.44	67706
2017-11-16	42.66	46.58	42.66	45.84	103126
2017-11-17	45.81	46.25	44.78	46.22	106238
2017-11-20	46.23	47.06	45.44	45.80	48354
2017-11-21	45.84	47.11	45.12	47.09	52558
2017-11-22	47.23	47.30	45.81	46.02	31417
2017-11-24	46.17	46.17	45.07	45.24	18803
2017-11-27	45.26	46.21	44.94	45.64	46311
2017-11-28	45.86	46.36	45.21	46.19	36329
2017-11-29	46.22	46.40	45.60	46.03	69712
2017-11-30	46.26	46.63	44.76	45.20	84001
2017-12-01	45.19	45.31	43.56	45.18	62029
2017-12-04	45.10	45.87	44.62	45.03	70821
2017-12-05	45.12	45.53	44.81	45.29	45049
2017-12-06	45.28	45.63	45.07	45.13	21586
2017-12-07	45.06	45.68	44.62	44.89	32667
2017-12-08	45.06	45.20	43.76	44.35	42855
2017-12-11	44.35	44.87	44.05	44.72	56592
2017-12-12	44.71	45.08	44.40	44.57	25368
2017-12-13	44.57	45.03	43.83	44.16	60346
2017-12-14	44.11	44.45	43.32	43.66	75773
2017-12-15	43.73	44.93	43.53	44.56	109942
2017-12-18	44.92	45.45	44.44	44.87	58015
2017-12-19	45.09	45.17	44.41	44.55	36226
2017-12-20	44.85	45.26	44.26	44.54	17419
2017-12-21	44.69	45.50	44.26	45.03	29672
2017-12-22	45.07	45.07	44.21	44.26	16739
2017-12-26	44.17	44.42	43.80	44.16	19784
2017-12-27	44.26	44.57	42.97	44.08	26297
2017-12-28	44.15	44.79	43.98	44.74	19271
2017-12-29	44.76	45.79	44.76	44.95	34982
2018-01-02	45.13	45.58	44.40	45.31	36420
2018-01-03	45.19	45.39	44.64	45.20	29667
2018-01-04	45.27	45.59	45.18	45.39	20398
2018-01-05	45.48	46.50	45.24	46.49	45029
2018-01-08	46.27	46.68	45.70	46.37	26964
2018-01-09	46.49	46.79	45.82	46.35	24996
2018-01-10	46.22	47.23	45.72	46.42	52798
2018-01-11	46.48	48.69	45.61	48.65	52026
2018-01-12	48.64	49.31	48.01	48.12	35067
2018-01-16	48.43	48.99	47.04	47.27	27279
2018-01-17	46.22	48.01	46.22	47.90	27803
2018-01-18	47.89	47.98	46.64	47.07	22046
2018-01-19	47.35	48.88	46.60	48.58	33152
2018-01-22	48.33	48.67	47.10	48.04	25262
2018-01-23	47.93	48.13	46.88	47.75	10231
2018-01-24	47.86	48.98	46.86	46.97	13233
2018-01-25	46.97	47.59	46.78	47.35	36101
2018-01-26	47.57	48.29	47.24	48.00	20183
2018-01-29	48.12	48.12	47.09	47.20	33293
2018-01-30	46.92	48.32	46.89	47.21	28860
2018-01-31	47.51	48.74	46.03	46.43	28516
2018-02-01	46.21	46.99	45.39	46.32	23783
2018-02-02	44.58	46.80	44.46	45.28	27381
2018-02-05	44.80	45.09	42.59	42.84	45114
2018-02-06	41.95	43.79	41.95	43.59	38106
2018-02-07	43.53	44.43	43.50	43.71	17933
2018-02-08	43.70	43.92	42.12	42.33	37701
2018-02-09	42.89	43.83	41.78	43.23	46034
2018-02-12	43.50	44.72	41.62	42.51	23757
2018-02-13	42.26	43.11	42.00	42.96	19042
2018-02-14	42.47	44.78	42.47	43.19	31204
2018-02-15	46.73	46.73	44.63	45.92	46189
2018-02-16	45.63	47.05	45.60	46.84	58658
2018-02-20	46.49	48.67	46.28	46.80	95277
2018-02-21	47.01	50.40	47.01	49.66	79565
2018-02-22	49.91	51.17	49.67	50.85	147607
2018-02-23	51.13	52.06	49.82	51.73	51489
2018-02-26	52.09	53.00	51.57	51.89	86830
2018-02-27	51.84	52.08	50.15	50.81	70263
2018-02-28	51.01	51.40	49.88	49.99	53632
2018-03-01	49.24	51.18	49.24	50.26	54788
2018-03-02	49.78	51.61	49.39	50.91	46612
2018-03-05	50.65	51.25	50.05	50.23	31840
2018-03-06	50.17	51.47	49.45	51.13	27915
2018-03-07	50.62	51.53	50.47	50.92	33298
2018-03-08	51.00	51.18	49.58	50.73	33981
2018-03-09	51.00	51.50	50.41	51.48	28116
2018-03-12	51.49	51.49	50.52	50.69	39307
2018-03-13	50.80	52.14	50.43	51.53	28615
2018-03-14	51.72	51.91	50.55	51.21	33193
2018-03-15	51.22	52.50	50.89	51.63	43647
2018-03-16	51.65	52.48	51.64	51.64	45025
2018-03-19	51.43	51.83	50.62	51.60	35515
2018-03-20	51.74	52.50	51.27	51.97	33801
2018-03-21	51.77	53.02	51.74	52.01	31120
2018-03-22	51.55	52.41	50.72	50.79	30704
2018-03-23	51.02	52.00	50.18	50.92	89346
2018-03-26	51.71	51.92	50.31	51.37	64285
2018-03-27	51.50	51.85	50.55	50.73	45942
2018-03-28	50.82	51.96	50.61	50.92	77285
2018-03-29	51.26	52.60	50.90	52.29	183821
2018-04-02	52.40	54.17	50.93	52.52	63584
2018-04-03	52.63	55.42	52.63	54.17	96571
2018-04-04	53.15	54.99	53.15	54.20	51337
2018-04-05	54.56	54.85	53.99	54.18	50234
2018-04-06	53.97	54.55	53.46	53.74	31594
2018-04-09	54.15	54.76	53.73	53.90	51771
2018-04-10	54.42	55.30	54.13	54.69	58312
2018-04-11	54.60	55.27	54.60	54.77	31278
2018-04-12	55.09	56.03	54.98	55.29	39086
2018-04-13	55.48	56.14	55.00	55.19	24954
2018-04-16	55.45	56.20	55.26	55.68	84377
2018-04-17	56.14	56.29	55.55	56.01	113567
2018-04-18	56.19	57.21	56.19	56.99	55477
2018-04-19	56.70	57.04	56.24	56.58	78295
2018-04-20	56.38	57.04	56.38	56.80	57516
2018-04-23	56.91	57.99	56.25	57.43	57872
2018-04-24	57.65	58.49	57.38	57.98	83223
2018-04-25	57.77	57.89	55.27	56.35	86174
2018-04-26	57.41	58.74	55.07	58.62	77182
2018-04-27	58.62	58.62	56.14	57.00	91718
2018-04-30	57.19	58.18	56.20	56.47	63886
2018-05-01	56.33	57.07	55.27	56.86	62183
2018-05-02	56.82	57.16	55.77	55.89	68261
2018-05-03	55.88	57.00	55.04	55.06	65181
2018-05-04	54.95	56.46	54.50	55.81	43502
2018-05-07	56.19	56.60	55.50	56.16	54818
2018-05-08	55.93	57.13	55.85	56.64	74340
2018-05-09	56.80	57.82	56.77	56.84	32575
2018-05-10	56.85	56.85	55.84	55.97	53015
2018-05-11	56.00	57.02	56.00	56.71	44098
2018-05-14	56.70	57.25	55.19	55.27	48310
2018-05-15	55.14	55.84	55.14	55.24	36833
2018-05-16	55.34	56.14	55.22	55.65	40231
2018-05-17	55.08	56.36	55.08	55.70	23239
2018-05-18	56.04	56.20	55.65	55.95	28068
2018-05-21	55.98	55.98	55.30	55.70	24647
2018-05-22	55.69	55.92	54.17	54.80	59092
2018-05-23	54.68	55.83	54.67	55.34	48834
2018-05-24	55.35	56.13	53.55	55.67	51188
2018-05-25	55.58	55.58	54.46	55.23	45066
2018-05-29	55.00	56.25	55.00	55.53	49451
2018-05-30	55.61	56.26	55.04	55.30	42057
2018-05-31	55.30	56.02	53.54	54.10	30331
2018-06-01	54.56	54.72	53.55	54.55	81471
2018-06-04	54.76	55.90	54.37	54.73	78986
2018-06-05	54.67	55.06	53.95	54.65	48500
2018-06-06	54.64	56.36	54.46	54.94	48432
2018-06-07	55.10	55.30	54.52	54.55	26672
2018-06-08	54.54	55.19	54.19	54.95	81291
2018-06-11	55.19	56.10	55.19	55.36	54581
2018-06-12	55.46	55.89	54.10	54.94	66370
2018-06-13	54.92	55.15	53.76	54.06	48582
2018-06-14	54.26	54.82	53.24	53.76	71015
2018-06-15	53.63	53.89	52.85	53.09	96331
2018-06-18	53.05	53.36	52.61	53.15	63261
2018-06-19	52.72	53.93	52.38	53.00	30279
2018-06-20	53.88	54.03	52.56	53.56	45012
2018-06-21	53.55	54.04	52.60	53.26	73664
2018-06-22	53.43	54.54	52.63	53.42	161168
2018-06-25	53.15	53.15	51.96	52.76	72927
2018-06-26	52.77	53.69	52.45	52.92	57433
2018-06-27	52.80	52.81	51.40	51.45	37919
2018-06-28	51.44	51.98	50.96	51.49	30844
2018-06-29	51.52	51.52	50.64	50.89	55481
2018-07-02	50.77	52.81	49.37	52.65	63008
2018-07-03	52.48	53.94	51.67	51.69	22869
2018-07-05	51.96	53.57	51.40	53.44	58550
2018-07-06	53.51	54.54	53.51	54.38	45942
2018-07-09	54.46	54.46	53.65	54.16	47922
2018-07-10	54.16	54.69	53.79	54.44	36562
2018-07-11	54.20	54.68	53.17	54.50	29896
2018-07-12	54.69	54.87	53.88	54.65	25255
2018-07-13	54.54	55.06	54.32	54.75	23781
2018-07-16	54.84	55.62	53.43	53.95	26602
2018-07-17	54.02	54.76	53.65	54.23	27379
2018-07-18	54.34	54.55	53.56	53.99	107512
2018-07-19	53.98	54.50	53.79	54.29	47188
2018-07-20	54.17	54.44	53.77	54.09	33217
2018-07-23	53.85	54.45	53.72	54.12	37759
2018-07-24	53.95	54.60	53.72	53.80	33334
2018-07-25	53.90	54.32	53.61	54.25	32068
2018-07-26	54.24	54.43	53.64	54.04	26951
2018-07-27	54.21	54.42	52.52	53.66	29361
2018-07-30	53.48	54.25	52.81	53.02	22017
2018-07-31	53.27	54.36	52.87	54.12	32464
2018-08-01	53.87	54.11	52.70	54.11	29135
2018-08-02	52.11	55.43	51.34	55.11	71139
2018-08-03	55.16	55.80	54.06	55.14	35496
2018-08-06	55.43	55.43	53.60	54.31	32748
2018-08-07	54.52	55.66	54.27	55.16	28778
2018-08-08	55.20	55.50	54.46	55.44	44019
2018-08-09	55.43	56.20	54.69	55.59	75471
2018-08-10	55.49	56.21	55.01	55.55	39451
2018-08-13	55.67	55.82	54.65	55.56	62263
2018-08-14	55.50	56.58	54.33	56.43	41451
2018-08-15	56.40	57.25	55.57	55.57	45174
2018-08-16	55.99	56.50	55.46	55.98	66420
2018-08-17	55.93	57.35	55.91	56.79	84928
2018-08-20	56.94	57.40	55.68	55.97	28402
2018-08-21	55.92	56.74	55.74	56.54	35274
2018-08-22	56.57	57.39	55.98	56.32	46879
2018-08-23	56.44	57.18	56.09	56.95	49204
2018-08-24	57.24	57.24	56.00	57.00	46468
2018-08-27	56.99	58.75	56.99	57.75	65418
2018-08-28	57.90	58.43	57.87	57.95	28402
2018-08-29	57.93	57.95	56.18	56.84	36232
2018-08-30	57.08	57.29	56.09	57.08	27965
2018-08-31	57.07	57.34	56.03	57.16	39039
2018-09-04	57.35	57.35	56.14	56.76	75503
2018-09-05	56.60	56.97	54.93	55.90	39197
2018-09-06	55.97	57.00	55.31	56.49	19390
2018-09-07	56.50	56.67	55.50	56.17	25643
2018-09-10	56.46	56.46	55.52	55.86	25323
2018-09-11	55.79	55.93	54.61	55.62	49439
2018-09-12	55.46	55.56	54.72	55.15	38476
2018-09-13	55.42	55.65	53.66	54.24	34016
2018-09-14	54.14	55.64	53.08	55.03	21912
2018-09-17	55.06	55.29	53.65	53.95	24561
2018-09-18	53.67	54.58	53.67	53.90	22216
2018-09-19	53.94	55.12	51.87	52.03	25118
2018-09-20	52.15	52.91	51.63	52.05	26203
2018-09-21	52.06	53.10	51.42	52.33	93459
2018-09-24	52.33	52.98	51.01	51.07	26916
2018-09-25	50.65	50.94	45.75	47.23	197490
2018-09-26	47.26	50.57	47.26	50.38	71361
2018-09-27	50.58	51.74	49.30	50.09	44058
2018-09-28	49.96	51.05	49.96	50.22	36639
2018-10-01	50.37	50.96	49.73	49.75	38567
2018-10-02	49.71	50.26	48.72	48.82	32665
2018-10-03	49.02	49.10	48.29	48.68	26834
2018-10-04	48.66	48.66	47.31	47.40	22067
2018-10-05	47.52	47.52	45.42	45.51	51150
2018-10-08	45.40	46.52	44.63	46.32	29466
2018-10-09	46.31	47.37	45.62	46.30	23731
2018-10-10	46.20	46.99	44.72	45.13	51024
2018-10-11	45.08	46.00	43.84	44.39	36700
2018-10-12	45.07	45.80	43.41	43.56	27869
2018-10-15	43.62	44.02	42.52	43.86	32044
2018-10-16	44.04	46.18	43.68	45.20	33452
2018-10-17	45.10	45.10	43.66	44.09	22636
2018-10-18	44.06	44.25	42.69	43.21	23690
2018-10-19	43.22	43.75	42.62	43.48	24404
2018-10-22	43.47	43.71	42.83	43.45	19544
2018-10-23	42.93	43.37	41.83	42.41	17527
2018-10-24	42.40	43.06	41.69	41.74	25429
2018-10-25	41.97	42.42	41.00	41.75	30044
2018-10-26	41.37	42.57	40.76	41.92	18640
2018-10-29	42.35	42.40	40.94	41.44	24745
2018-10-30	41.56	41.56	40.76	41.30	14457
2018-10-31	41.52	42.23	40.86	42.15	35572
2018-11-01	42.20	45.34	42.20	44.93	79086
2018-11-02	45.55	45.55	43.61	43.78	33802
2018-11-05	44.00	47.88	44.00	46.39	42397
2018-11-06	46.38	46.38	44.63	44.90	29405
2018-11-07	44.85	46.93	44.85	46.38	37221
2018-11-08	45.95	48.07	45.44	45.63	78791
2018-11-09	45.60	45.94	44.98	45.70	39591
2018-11-12	45.71	45.71	44.45	44.72	34106
2018-11-13	44.71	46.01	44.70	45.04	131800
2018-11-14	45.13	45.47	44.63	45.20	50066
2018-11-15	44.93	45.44	44.43	44.82	34497
2018-11-16	44.64	45.17	44.10	44.66	76673
2018-11-19	44.54	45.89	43.40	45.59	29546
2018-11-20	45.46	46.53	44.99	45.66	34234
2018-11-21	45.67	46.12	45.43	45.95	29808
2018-11-23	45.81	47.50	45.75	47.13	12764
2018-11-26	47.21	47.68	45.65	47.28	48540
2018-11-27	47.19	47.61	46.32	47.42	35247
2018-11-28	47.43	50.25	46.74	49.59	53652
2018-11-29	49.58	49.87	48.68	48.90	59761
2018-11-30	48.64	49.16	48.12	48.75	41498
2018-12-03	48.96	48.96	47.78	48.34	72832
2018-12-04	48.35	48.59	46.02	47.26	38437
2018-12-06	47.04	47.66	40.22	47.45	58406
2018-12-07	47.51	48.36	47.00	47.61	38607
2018-12-10	47.52	49.23	47.30	48.06	39107
2018-12-11	48.50	48.50	46.41	47.11	20881
2018-12-12	47.45	48.47	45.84	47.18	38032
2018-12-13	47.19	47.19	44.88	46.00	32700
2018-12-14	45.52	45.89	44.34	44.49	37240
2018-12-17	44.37	45.13	43.23	43.52	36434
2018-12-18	43.65	43.65	42.11	42.73	54529
2018-12-19	42.77	43.63	42.16	43.09	38590
2018-12-20	43.09	43.09	41.10	42.23	43887
2018-12-21	42.21	42.42	41.22	41.62	53583
2018-12-24	41.49	42.03	40.72	41.13	8461
2018-12-26	41.25	41.25	39.23	40.51	27157
2018-12-27	40.25	40.53	39.53	40.52	71698
2018-12-28	40.71	41.56	40.15	40.92	77712
2018-12-31	40.93	42.58	40.93	42.55	28286
2019-01-02	42.36	43.78	41.63	43.36	44172
2019-01-03	43.25	43.26	41.01	43.25	26248
2019-01-04	43.54	44.11	43.22	43.37	25528
2019-01-07	43.36	43.84	41.71	42.27	52961
2019-01-08	42.38	42.51	41.91	42.11	35403
2019-01-09	42.10	43.01	41.83	42.27	37661
2019-01-10	42.23	43.15	42.22	42.60	23766
2019-01-11	42.27	43.15	42.15	42.81	13645
2019-01-14	42.61	43.76	41.70	41.80	20708
2019-01-15	41.72	42.11	40.94	41.27	35743
2019-01-16	41.26	42.17	41.26	41.93	27729
2019-01-17	41.89	42.70	41.33	42.12	36723
2019-01-18	42.17	42.53	41.38	41.54	23317
2019-01-22	41.64	41.94	40.18	40.44	21692
2019-01-23	40.64	41.21	39.77	40.62	23273
2019-01-24	40.82	41.60	40.07	41.45	44795
2019-01-25	41.86	43.02	40.80	41.91	24036
2019-01-28	41.90	41.97	40.91	41.47	17668
2019-01-29	41.19	42.15	41.03	41.77	22010
2019-01-30	41.98	42.38	41.87	42.07	13935
2019-01-31	41.89	42.16	41.38	41.74	18565
2019-02-01	41.84	42.19	40.97	41.49	17649
2019-02-04	41.55	41.92	39.56	41.59	24879
2019-02-05	41.69	41.83	40.91	41.53	20539
2019-02-06	41.60	42.28	41.00	41.03	40320
2019-02-07	40.91	41.55	40.28	40.54	20124
2019-02-08	40.44	41.20	40.06	41.10	22127
2019-02-11	41.11	42.03	40.42	41.65	15131
2019-02-12	41.84	41.94	40.99	41.11	24751
2019-02-13	41.12	42.00	40.62	41.55	34670
2019-02-14	41.52	42.02	41.06	41.90	142823
2019-02-15	42.05	43.65	41.17	43.25	54240
2019-02-19	43.24	43.96	42.83	43.39	20919
2019-02-20	43.38	44.02	42.96	43.60	25414
2019-02-21	43.59	43.90	43.03	43.59	20565
2019-02-22	43.65	44.65	43.40	44.65	21991
2019-02-25	44.84	44.84	42.60	43.33	58996
2019-02-26	43.26	45.68	43.24	44.22	43676
2019-02-27	44.09	45.22	43.02	44.20	58447
2019-02-28	48.20	50.23	45.24	49.96	49229
2019-03-01	50.52	52.33	49.48	50.16	40480
2019-03-04	50.59	52.16	47.84	48.12	100407
2019-03-05	48.43	50.59	48.15	49.39	52310
2019-03-06	49.73	52.61	48.80	49.74	111447
2019-03-07	49.68	50.00	48.20	49.94	44651
2019-03-08	49.88	50.44	49.00	50.15	38730
2019-03-11	50.14	51.51	49.03	51.38	39574
2019-03-12	51.38	52.20	49.00	49.00	47201
2019-03-13	49.37	50.64	48.81	49.12	65497
2019-03-14	49.13	50.76	48.74	50.42	51980
2019-03-15	50.43	52.06	50.12	51.95	67523
2019-03-18	51.94	51.94	50.47	51.68	27427
2019-03-19	51.69	53.32	50.80	51.45	24567
2019-03-20	51.46	52.96	51.15	51.30	37428
2019-03-21	51.01	52.42	50.86	51.05	43448
2019-03-22	50.79	50.80	48.73	48.96	38620
2019-03-25	49.21	51.45	49.09	51.17	43737
2019-03-26	51.54	52.24	50.05	51.36	111543
2019-03-27	51.31	51.70	49.65	50.44	49645
2019-03-28	50.41	51.63	50.39	51.49	37306
2019-03-29	51.49	52.08	50.30	50.54	77829
2019-04-01	50.89	51.55	50.39	51.43	32897
2019-04-02	51.66	51.66	50.29	50.55	53229
2019-04-03	50.95	52.34	50.46	50.82	27268
2019-04-04	50.90	51.27	50.15	50.84	23815
2019-04-05	51.06	52.03	50.35	51.63	35764
2019-04-08	51.34	52.54	51.34	52.32	53606
2019-04-09	52.05	52.65	51.67	51.89	56974
2019-04-10	52.15	53.31	51.65	52.87	37404
2019-04-11	53.02	54.23	51.98	52.15	20011
2019-04-12	52.30	53.16	51.60	52.68	24742
2019-04-15	52.73	53.52	52.73	53.00	19869
2019-04-16	53.23	54.01	52.11	52.39	32448
2019-04-17	52.47	52.81	51.06	51.90	55671
2019-04-18	51.59	52.25	51.41	51.92	28310
2019-04-22	51.70	51.70	50.57	51.04	31676
2019-04-23	51.38	52.20	50.71	51.53	44617
2019-04-24	51.52	52.51	51.22	51.93	64703
2019-04-25	52.10	52.54	51.76	52.13	59780
2019-04-26	52.13	52.89	51.92	52.80	23716
2019-04-29	52.67	53.77	52.30	53.05	33456
2019-04-30	53.06	53.94	51.93	52.08	75788
2019-05-01	51.90	52.92	51.62	52.18	49649
2019-05-02	50.00	51.00	40.50	41.12	197659
2019-05-03	40.73	42.40	37.60	41.63	231548
2019-05-06	40.89	43.00	39.52	42.60	211809
2019-05-07	42.32	43.98	41.67	43.00	129893
2019-05-08	43.14	44.10	42.05	42.54	135639
2019-05-09	42.37	42.37	39.89	39.96	88088
2019-05-10	39.83	40.01	39.20	40.01	62386
2019-05-13	39.63	41.20	38.55	40.73	148844
2019-05-14	40.76	41.87	40.32	41.27	79800
2019-05-15	41.15	42.18	40.81	41.66	79016
2019-05-16	41.67	41.91	40.20	40.33	51672
2019-05-17	40.13	41.49	39.01	39.47	68226
2019-05-20	39.10	40.04	39.10	40.03	49451
2019-05-21	40.23	41.10	39.60	40.71	92594
2019-05-22	40.65	41.22	40.14	40.67	56339
2019-05-23	40.35	41.06	39.43	39.80	60064
2019-05-24	39.79	40.52	38.58	38.82	53914
2019-05-28	38.83	39.16	38.30	38.30	48884
2019-05-29	38.15	38.57	37.00	37.34	70198
2019-05-30	37.38	38.14	36.53	36.83	45203
2019-05-31	36.79	37.68	36.33	37.44	79708
2019-06-03	37.45	37.88	36.40	36.88	60920
2019-06-04	37.00	37.91	36.87	37.91	46020
2019-06-05	37.95	37.95	37.18	37.30	29860
2019-06-06	37.36	37.62	36.51	36.74	23899
2019-06-07	36.60	36.86	36.50	36.63	30145
2019-06-10	36.78	37.29	36.75	36.99	38111
2019-06-11	37.13	37.87	36.75	37.61	80721
2019-06-12	37.54	37.92	37.10	37.24	41515
2019-06-13	37.48	37.91	37.00	37.76	26929
2019-06-14	37.79	37.79	37.30	37.47	24249
2019-06-17	37.40	37.85	36.65	36.79	23114
2019-06-18	36.86	37.64	36.03	36.28	33886
2019-06-19	36.36	37.18	35.96	36.76	37066
2019-06-20	36.84	36.84	36.27	36.57	40953
2019-06-21	36.35	36.60	34.81	34.96	76265
2019-06-24	34.95	35.42	34.56	34.72	70763
2019-06-25	34.69	35.24	34.25	34.85	80661
2019-06-26	35.01	36.01	34.68	35.66	45819
2019-06-27	35.71	37.10	35.54	36.88	89749
2019-06-28	36.76	38.57	36.76	38.33	118474
2019-07-01	38.75	39.02	38.01	38.76	80436
2019-07-02	39.00	39.10	37.12	37.45	46421
2019-07-03	37.40	38.09	37.22	38.01	48650
2019-07-05	37.94	38.73	37.35	38.63	32981
2019-07-08	38.38	38.54	38.00	38.38	40784
2019-07-09	38.12	38.40	37.70	38.11	43918
2019-07-10	38.19	38.70	37.54	38.21	60833
2019-07-11	38.26	38.50	37.62	38.10	65065
2019-07-12	38.34	39.54	38.34	39.24	60010
2019-07-15	39.26	39.36	38.55	38.88	60229
2019-07-16	38.93	39.54	38.31	39.09	55505
2019-07-17	38.94	39.76	38.40	39.19	53034
2019-07-18	39.28	39.59	38.26	38.57	35306
2019-07-19	38.40	39.82	38.05	38.22	53272
2019-07-22	38.24	38.31	37.30	37.67	62518
2019-07-23	37.96	38.69	37.44	38.61	66063
2019-07-24	39.23	41.40	38.76	41.19	81179
2019-07-25	41.47	43.06	41.47	42.65	73991
2019-07-26	42.82	43.64	42.47	43.06	76708
2019-07-29	43.00	43.00	41.65	42.29	67646
2019-07-30	41.89	43.34	41.42	42.88	81528
2019-07-31	42.64	44.45	42.64	43.42	98884
2019-08-01	43.35	43.35	39.94	41.05	95269
2019-08-02	41.15	41.69	39.03	40.71	79731
2019-08-05	40.21	42.60	39.85	41.64	93840
2019-08-06	42.01	42.45	40.88	41.61	103580
2019-08-07	41.36	41.79	39.85	41.09	82057
2019-08-08	41.30	42.03	40.58	41.66	59438
2019-08-09	41.82	42.11	40.76	41.36	48148
2019-08-12	41.36	42.72	40.86	42.13	63421
2019-08-13	42.11	43.19	42.11	42.37	66023
2019-08-14	41.86	42.03	40.77	41.34	43780
2019-08-15	41.12	41.54	40.61	41.22	91724
2019-08-16	41.23	42.14	41.22	41.62	79210
2019-08-19	42.03	42.45	41.61	41.99	48755
2019-08-20	42.06	42.54	41.14	41.71	69883
2019-08-21	42.14	42.30	41.25	41.61	56305
2019-08-22	41.84	42.19	41.35	41.55	46291
2019-08-23	41.31	41.46	39.83	40.09	98482
2019-08-26	40.31	41.06	39.95	41.06	71927
2019-08-27	41.16	41.16	38.67	39.42	53682
2019-08-28	39.54	40.00	39.10	39.29	42750
2019-08-29	39.73	39.94	38.51	38.56	43480
2019-08-30	38.76	39.31	38.08	38.89	54917
2019-09-03	38.56	39.12	38.29	38.65	74051
2019-09-04	39.07	39.12	38.46	39.00	35886
2019-09-05	39.40	40.52	39.05	39.76	53917
2019-09-06	39.93	40.17	39.16	39.54	28509
2019-09-09	39.64	40.00	39.18	39.34	40352
2019-09-10	39.28	40.32	38.96	40.00	44083
2019-09-11	40.06	40.86	39.81	40.59	36204
2019-09-12	40.30	41.46	40.13	41.25	59390
2019-09-13	41.41	42.80	41.41	42.14	61728
2019-09-16	42.01	42.36	41.59	41.92	29012
2019-09-17	41.65	41.98	41.29	41.76	33746
2019-09-18	41.75	42.48	41.60	42.23	36096
2019-09-19	42.42	43.79	41.77	42.75	27637
2019-09-20	42.67	44.31	42.43	44.20	132661
2019-09-23	43.83	44.69	43.52	44.05	34967
2019-09-24	43.98	43.98	42.31	42.66	98111
2019-09-25	42.69	43.63	42.67	43.42	43834
2019-09-26	43.45	43.51	42.74	43.08	50258
2019-09-27	43.12	43.59	42.35	42.56	20802
2019-09-30	42.56	42.87	41.89	41.97	31730
2019-10-01	42.11	42.11	40.78	41.10	38306
2019-10-02	40.82	41.55	40.28	41.39	67250
2019-10-03	41.16	41.61	40.65	41.51	70072
2019-10-04	41.99	42.15	41.13	41.99	59251
2019-10-07	41.89	41.89	41.22	41.70	55409
2019-10-08	41.58	41.70	40.70	41.07	32935
2019-10-09	41.24	41.51	40.60	41.28	50296
2019-10-10	41.48	41.60	40.63	41.25	107036
2019-10-11	41.60	42.65	41.14	41.87	51374
2019-10-14	41.72	41.82	40.41	40.90	42768
2019-10-15	41.20	41.62	40.88	41.50	48319
2019-10-16	41.37	41.66	40.83	41.37	26081
2019-10-17	41.38	41.48	41.08	41.20	43634
2019-10-18	40.92	41.31	40.63	41.15	40911
2019-10-21	41.54	42.20	41.48	41.73	24518
2019-10-22	41.70	41.99	41.39	41.61	28009
2019-10-23	41.46	41.70	41.05	41.48	18016
2019-10-24	41.60	41.82	41.18	41.82	22479
2019-10-25	41.60	42.21	41.60	41.89	14036
2019-10-28	42.12	43.21	41.97	42.49	30624
2019-10-29	42.30	42.73	42.03	42.61	19960
2019-10-30	42.61	43.11	41.50	42.99	35667
2019-10-31	47.27	52.15	46.00	49.25	121118
2019-11-01	48.81	53.44	47.77	51.60	65331
2019-11-04	52.33	52.73	50.57	51.30	78602
2019-11-05	51.64	52.13	50.94	51.85	54399
2019-11-06	51.80	52.68	51.30	51.89	51890
2019-11-07	52.14	52.14	50.65	51.83	50312
2019-11-08	51.50	52.25	51.30	52.17	89543
2019-11-11	52.00	52.49	51.35	51.86	43324
2019-11-12	51.77	52.24	50.94	51.00	40758
2019-11-13	50.79	51.14	49.91	50.56	50114
2019-11-14	50.52	50.53	49.82	50.15	69788
2019-11-15	50.55	51.04	49.84	50.58	46583
2019-11-18	50.58	50.68	49.91	50.64	32405
2019-11-19	51.01	51.57	50.02	50.05	37298
2019-11-20	49.71	50.85	49.71	50.43	49915
2019-11-21	50.48	50.48	49.55	49.90	40846
2019-11-22	50.00	50.67	49.82	50.53	41797
2019-11-25	50.34	51.41	50.00	51.29	29306
2019-11-26	51.21	51.81	51.15	51.45	41097
2019-11-27	51.57	51.98	51.20	51.44	48447
2019-11-29	51.17	51.59	50.95	51.27	17662
2019-12-02	51.62	51.76	50.78	51.24	40711
2019-12-03	50.87	51.14	50.11	50.81	24794
2019-12-04	51.01	51.50	49.41	51.26	60076
2019-12-05	51.26	51.98	51.05	51.31	41023
2019-12-06	51.67	53.56	51.58	52.61	53294
2019-12-09	52.23	52.63	52.09	52.39	38348
2019-12-10	52.35	52.95	51.99	52.95	53915
2019-12-11	52.89	54.25	52.23	54.11	45854
2019-12-12	53.97	55.21	53.97	55.01	42285
2019-12-13	55.03	55.37	53.93	55.04	92544
2019-12-16	55.15	56.04	53.98	54.23	74930
2019-12-17	54.30	54.63	53.19	54.36	60721
2019-12-18	54.44	54.44	53.60	53.91	35592
2019-12-19	53.88	54.41	53.47	53.77	64110
2019-12-20	53.84	54.50	53.08	54.15	103960
2019-12-23	54.39	54.82	53.50	54.78	29623
2019-12-24	55.10	55.10	54.17	54.45	13679
2019-12-26	54.45	54.45	53.28	53.46	22666
2019-12-27	53.78	53.78	53.09	53.57	48020
2019-12-30	53.84	53.98	52.89	53.64	47004
2019-12-31	53.55	54.99	53.55	54.47	45785
2020-01-02	54.69	55.32	53.42	54.29	49044
2020-01-03	53.78	55.00	52.83	54.33	48642
2020-01-06	54.07	55.14	53.85	54.92	36468
2020-01-07	54.66	55.21	53.95	54.97	45001
2020-01-08	54.97	55.09	54.40	54.79	43869
2020-01-09	54.78	55.28	53.89	54.49	23614
2020-01-10	54.53	54.84	54.13	54.71	44384
2020-01-13	54.76	55.75	54.51	55.47	42754
2020-01-14	55.42	56.03	54.90	54.93	29595
2020-01-15	54.87	55.67	54.52	55.38	39730
2020-01-16	55.58	56.25	55.46	56.14	19830
2020-01-17	56.58	56.78	55.60	56.14	29268
2020-01-21	55.95	55.95	55.19	55.50	48734
2020-01-22	55.50	58.19	55.19	57.71	73652
2020-01-23	57.63	57.63	56.35	56.84	35144
2020-01-24	56.84	56.92	55.63	56.08	23344
2020-01-27	55.34	56.84	55.34	56.43	37548
2020-01-28	56.57	56.83	55.39	55.80	34830
2020-01-29	55.84	55.84	54.65	55.04	32764
2020-01-30	54.78	55.12	53.35	54.48	28917
2020-01-31	54.37	55.95	52.82	53.28	53577
2020-02-03	53.08	54.10	53.01	53.50	56516
2020-02-04	53.98	54.82	53.52	53.54	28569
2020-02-05	54.02	54.52	53.20	53.55	25770
2020-02-06	52.90	53.83	52.61	52.61	19582
2020-02-07	52.54	52.76	51.48	51.83	20735
2020-02-10	51.80	52.51	51.44	52.39	25226
2020-02-11	53.13	53.38	52.00	52.64	13974
2020-02-12	52.85	53.57	52.07	53.17	17435
2020-02-13	52.97	53.48	52.61	53.38	29808
2020-02-14	53.50	53.67	53.21	53.59	23623
2020-02-18	53.28	53.93	53.07	53.27	50439
2020-02-19	53.36	53.89	52.05	53.14	34001
2020-02-20	53.09	53.09	50.49	51.53	34328
2020-02-21	51.60	51.60	50.27	51.12	28162
2020-02-24	49.74	51.17	49.74	51.17	23006
2020-02-25	51.16	51.25	49.77	49.99	38826
2020-02-26	50.00	50.81	47.52	47.62	30847
2020-02-27	39.10	45.90	39.10	44.50	49552
2020-02-28	42.69	47.27	41.21	46.51	52409
2020-03-02	46.52	46.52	45.50	46.52	47652
2020-03-03	46.51	47.32	45.73	46.50	51217
2020-03-04	46.93	48.03	46.48	47.51	56069
2020-03-05	46.92	48.10	46.60	47.21	47691
2020-03-06	46.35	48.30	46.35	48.25	45340
2020-03-09	46.13	46.71	45.18	46.07	73726
2020-03-10	46.79	48.00	45.04	47.93	79699
2020-03-11	47.16	47.46	45.39	46.40	56105
2020-03-12	44.73	46.59	44.06	44.49	70986
2020-03-13	45.64	45.75	42.01	43.49	85734
2020-03-16	40.60	40.88	31.28	31.81	58096
2020-03-17	32.37	32.54	28.02	30.43	72209
2020-03-18	28.73	29.60	21.96	22.55	49132
2020-03-19	22.47	28.33	22.47	25.96	63101
2020-03-20	25.46	27.49	25.01	25.60	183352
2020-03-23	25.84	26.53	23.57	26.07	60406
2020-03-24	27.25	29.97	26.89	29.95	59327
2020-03-25	29.71	31.73	28.19	28.45	62642
2020-03-26	28.77	31.65	28.77	31.11	62422
2020-03-27	30.18	32.93	30.14	31.35	47531
2020-03-30	31.41	33.21	30.52	33.08	36621
2020-03-31	33.73	34.00	32.43	33.41	60961
2020-04-01	33.30	33.30	31.03	32.43	63372
2020-04-02	32.28	33.11	30.70	32.73	47080
2020-04-03	32.81	33.28	30.83	31.88	33296
2020-04-06	32.90	33.46	31.16	32.63	53208
2020-04-07	33.39	33.41	31.73	33.09	39374
2020-04-08	33.72	34.81	33.10	34.40	32311
2020-04-09	35.07	38.26	35.07	38.14	44675
2020-04-13	37.78	38.54	35.21	35.42	48966
2020-04-14	36.03	37.62	34.42	35.43	66291
2020-04-15	34.16	35.91	32.73	33.16	48675
2020-04-16	33.52	35.21	31.69	33.71	40032
2020-04-17	34.55	36.49	34.55	35.85	32084
2020-04-20	34.87	35.59	33.10	34.22	33800
2020-04-21	33.17	33.96	32.52	33.47	35981
2020-04-22	34.26	34.75	31.73	34.46	32158
2020-04-23	34.14	37.61	33.39	36.54	45117
2020-04-24	36.35	37.43	34.23	37.24	37504
2020-04-27	36.81	38.60	35.81	38.42	46253
2020-04-28	39.44	39.96	37.23	38.14	34571
2020-04-29	39.54	42.29	38.44	41.34	41798
2020-04-30	42.03	44.00	40.30	42.13	49333
2020-05-01	40.80	41.00	38.92	40.58	40271
2020-05-04	39.90	41.00	39.17	39.90	47367
2020-05-05	40.06	40.63	38.50	38.54	85050
2020-05-06	38.98	39.48	37.65	37.66	69812
2020-05-07	38.22	38.55	37.55	38.04	63397
2020-05-08	38.82	40.95	38.80	40.29	46591
2020-05-11	39.55	40.98	38.16	38.20	36161
2020-05-12	38.02	38.07	36.76	36.76	40797
2020-05-13	36.20	37.58	35.67	36.11	36930
2020-05-14	35.33	36.25	34.28	36.14	43347
2020-05-15	35.80	37.30	35.24	37.03	23555
2020-05-18	38.29	40.24	38.29	39.69	31275
2020-05-19	39.39	40.02	38.46	38.68	22201
2020-05-20	39.35	40.30	39.03	40.00	19844
2020-05-21	39.75	40.27	39.26	39.29	21513
2020-05-22	39.41	39.49	37.83	38.46	15321
2020-05-26	39.96	42.30	39.96	41.22	28986
2020-05-27	41.78	43.53	41.34	42.90	29361
2020-05-28	43.58	43.61	40.82	40.83	107721
2020-05-29	40.92	41.02	39.64	40.39	30383
2020-06-01	40.68	41.38	39.78	39.78	28196
2020-06-02	40.37	40.37	39.54	39.80	18874
2020-06-03	40.25	41.28	39.92	40.95	29202
2020-06-04	40.55	41.37	40.22	40.31	31834
2020-06-05	41.00	43.77	40.97	43.41	38296
2020-06-08	44.56	45.37	44.14	44.61	43372
2020-06-09	43.92	44.42	42.29	42.56	39801
2020-06-10	42.56	42.56	40.16	40.58	37132
2020-06-11	39.00	40.04	37.42	38.35	57075
2020-06-12	39.86	40.70	37.56	38.85	45664
2020-06-15	37.51	39.67	36.86	39.50	27722
2020-06-16	40.79	40.82	39.37	39.62	23476
2020-06-17	39.78	40.24	38.68	38.70	18262
2020-06-18	38.32	38.45	37.37	37.93	12936
2020-06-19	38.29	38.83	36.66	36.87	43635
2020-06-22	36.49	38.27	36.08	38.03	23387
2020-06-23	38.70	39.20	37.79	38.89	27421
2020-06-24	38.23	38.23	36.06	36.52	34236
2020-06-25	36.03	37.64	35.98	37.64	29580
2020-06-26	37.09	37.86	36.11	36.95	125949
2020-06-29	37.31	38.33	37.17	37.92	22196
2020-06-30	37.61	39.82	37.61	39.50	26717
2020-07-01	38.64	39.60	38.01	38.18	26306
2020-07-02	38.73	39.08	38.00	38.01	24631
2020-07-06	38.72	38.72	36.36	36.83	24024
2020-07-07	36.50	36.89	35.88	36.03	34130
2020-07-08	36.05	36.83	35.75	36.83	28319
2020-07-09	36.38	36.83	35.35	36.17	34347
2020-07-10	36.66	38.96	36.66	38.88	51504
2020-07-13	39.46	40.50	38.58	39.15	33699
2020-07-14	39.73	40.65	38.55	39.24	46005
2020-07-15	40.49	42.33	40.39	42.16	36947
2020-07-16	42.51	42.70	40.14	40.24	58112
2020-07-17	40.00	41.40	40.00	40.86	36057
2020-07-20	41.26	43.94	40.14	40.89	37267
2020-07-21	41.41	42.60	41.22	41.64	24399
2020-07-22	41.59	41.94	40.91	41.17	24278
2020-07-23	41.18	41.40	40.45	40.81	28944
2020-07-24	40.90	40.90	40.01	40.03	17538
2020-07-27	40.03	41.29	37.88	38.08	30215
2020-07-28	38.30	39.74	37.79	37.86	26916
2020-07-29	38.50	40.09	38.08	39.63	26330
2020-07-30	41.30	43.98	40.11	43.47	47327
2020-07-31	43.47	43.62	40.01	41.77	71068
2020-08-03	41.66	41.66	40.31	41.10	56611
2020-08-04	41.25	42.28	40.66	42.27	66106
2020-08-05	42.30	42.58	41.11	41.74	68027
2020-08-06	41.46	41.97	40.52	40.79	38806
2020-08-07	40.65	42.52	40.11	42.28	32175
2020-08-10	42.19	44.59	42.19	44.41	42831
2020-08-11	45.00	46.58	45.00	46.02	50094
2020-08-12	46.41	47.17	45.87	45.87	74566
2020-08-13	46.03	46.49	45.51	46.00	27515
2020-08-14	45.57	46.61	45.57	46.27	61705
2020-08-17	46.50	47.33	46.06	46.20	33466
2020-08-18	46.02	46.69	45.31	45.45	45806
2020-08-19	45.45	46.63	45.13	46.08	41271
2020-08-20	45.54	47.11	45.54	46.58	35205
2020-08-21	46.26	47.47	45.98	47.22	61020
2020-08-24	47.17	47.89	46.60	47.02	25437
2020-08-25	47.14	47.14	45.64	45.71	23563
2020-08-26	45.48	45.48	43.77	43.83	25053
2020-08-27	44.14	44.29	43.31	43.46	24556
2020-08-28	43.88	44.01	43.35	43.68	19369
2020-08-31	43.57	43.57	42.07	42.51	24043
2020-09-01	42.68	43.53	42.33	43.01	21463
2020-09-02	42.86	43.93	42.39	43.60	22461
2020-09-03	43.60	43.60	41.93	42.10	25804
2020-09-04	42.66	42.66	41.26	41.87	40039
2020-09-08	41.62	42.51	41.29	41.76	35445
2020-09-09	41.96	42.65	41.31	41.75	23683
2020-09-10	41.86	42.86	41.41	41.41	28743
2020-09-11	41.51	41.75	40.33	40.45	16697
2020-09-14	40.70	40.95	39.56	39.62	15743
2020-09-15	42.08	42.08	38.95	39.30	32692
2020-09-16	39.48	40.66	39.38	40.28	22555
2020-09-17	39.58	40.61	38.96	40.15	16001
2020-09-18	40.59	41.52	39.96	41.25	79308
2020-09-21	40.47	40.75	38.95	39.31	35518
2020-09-22	39.76	40.54	38.92	40.38	35278
2020-09-23	40.26	41.37	38.56	38.82	34709
2020-09-24	38.49	39.27	37.88	38.41	19932
2020-09-25	38.43	38.87	37.92	38.12	26260
2020-09-28	38.65	39.69	38.28	39.04	18435
2020-09-29	38.86	39.06	37.65	37.65	24500
2020-09-30	37.75	39.04	36.93	37.47	60646
2020-10-01	37.61	38.22	37.30	37.63	26027
2020-10-02	37.07	38.85	36.32	38.11	26034
2020-10-05	38.28	39.72	38.28	39.72	30005
2020-10-06	39.50	39.98	38.39	38.46	44567
2020-10-07	38.83	39.52	37.50	38.49	23185
2020-10-08	38.90	39.35	37.65	39.03	17889
2020-10-09	39.21	39.50	38.45	39.14	29516
2020-10-12	39.13	40.82	38.56	40.82	16307
2020-10-13	40.35	40.47	39.10	39.53	17802
2020-10-14	40.25	40.25	38.40	38.70	18716
2020-10-15	38.41	39.15	38.06	39.05	27595
2020-10-16	38.77	40.39	38.75	40.05	16620
2020-10-19	40.40	40.53	38.83	38.88	14442
2020-10-20	38.94	39.38	38.78	39.38	14237
2020-10-21	39.20	39.98	38.75	39.38	22028
2020-10-22	39.50	40.00	38.01	39.68	20184
2020-10-23	40.00	40.55	39.03	40.25	25591
2020-10-26	40.25	40.25	38.61	39.36	14393
2020-10-27	39.56	39.97	39.03	39.30	40183
2020-10-28	38.48	39.06	38.07	38.41	30358
2020-10-29	39.95	43.62	39.75	41.50	31683
2020-10-30	40.99	41.83	40.46	40.95	25703
2020-11-02	42.43	42.43	40.89	41.72	21769
2020-11-03	42.51	44.58	42.37	44.32	28219
2020-11-04	43.46	43.85	41.74	42.10	11930
2020-11-05	42.10	44.29	41.64	42.22	24660
2020-11-06	42.57	42.57	40.79	40.87	13264
2020-11-09	43.66	46.85	42.07	43.91	31120
2020-11-10	45.72	46.75	44.43	45.11	43525
2020-11-11	45.44	45.44	44.47	45.11	19201
2020-11-12	44.46	45.33	44.46	45.25	22322
2020-11-13	45.56	46.32	44.25	44.77	15296
2020-11-16	45.00	45.00	42.96	44.46	51402
2020-11-17	43.59	45.98	43.59	45.65	19175
2020-11-18	45.99	46.12	44.39	44.39	29317
2020-11-19	44.27	44.80	43.61	43.70	19041
2020-11-20	43.21	44.43	43.00	43.99	15915
2020-11-23	43.95	44.40	43.80	44.29	12753
2020-11-24	44.50	47.57	44.50	47.00	33140
2020-11-25	46.41	48.26	45.26	47.66	40737
2020-11-27	47.53	48.13	46.11	46.89	18828
2020-11-30	45.69	49.61	45.54	45.85	44885
2020-12-01	46.86	50.58	46.86	49.46	35037
2020-12-02	48.81	51.99	48.42	49.10	30408
2020-12-03	50.11	50.95	49.58	50.95	17501
2020-12-04	50.30	50.59	49.26	49.59	29304
2020-12-07	49.78	50.24	49.25	49.25	14592
2020-12-08	49.13	51.29	49.13	51.27	30055
2020-12-09	51.27	53.00	48.79	52.41	37048
2020-12-10	52.55	54.31	52.16	53.99	35688
2020-12-11	53.38	54.29	51.17	51.86	30279
2020-12-14	52.25	53.48	52.21	52.52	26351
2020-12-15	53.20	53.36	52.01	52.98	21881
2020-12-16	52.69	52.69	51.84	51.99	38389
2020-12-17	52.85	52.85	51.47	51.77	24010
2020-12-18	52.17	52.30	50.00	51.37	121551
2020-12-21	50.25	50.25	48.52	48.80	24914
2020-12-22	48.65	49.35	47.92	48.40	21531
2020-12-23	48.90	50.22	48.90	50.00	43736
2020-12-24	50.33	51.02	48.94	50.53	16354
2020-12-28	50.13	53.75	50.13	52.02	10493
2020-12-29	52.50	52.50	49.94	51.26	26570
2020-12-30	51.38	52.00	50.58	50.61	16750
2020-12-31	51.00	51.70	50.22	50.93	24028
2021-01-04	51.36	52.14	49.58	49.83	20864
2021-01-05	49.47	51.78	49.43	50.10	18338
2021-01-06	51.16	56.79	51.09	55.14	33183
2021-01-07	55.11	56.19	54.30	55.03	16564
2021-01-08	54.43	56.24	54.38	54.86	27031
2021-01-11	54.03	56.46	53.43	56.09	28259
2021-01-12	56.48	61.39	56.26	59.62	54304
2021-01-13	59.78	59.78	58.53	59.50	36847
2021-01-14	59.00	60.00	58.80	59.42	26358
2021-01-15	58.71	59.86	57.38	57.80	40328
2021-01-19	58.25	59.20	57.10	57.85	21678
2021-01-20	57.60	59.60	57.60	58.63	26541
2021-01-21	58.52	58.55	57.12	57.94	23807
2021-01-22	57.18	59.85	57.18	59.75	19490
2021-01-25	59.26	59.44	57.11	59.44	22870
2021-01-26	59.35	59.35	57.34	57.68	27964
2021-01-27	56.39	57.49	52.98	53.43	41362
2021-01-28	54.34	56.67	53.24	55.05	25784
2021-01-29	55.08	55.39	53.10	53.21	29910
2021-02-01	52.09	55.81	52.09	54.66	16339
2021-02-02	55.17	55.94	53.95	55.40	21722
2021-02-03	55.04	55.04	53.88	54.50	19739
2021-02-04	54.24	56.01	53.63	55.67	22825
2021-02-05	55.53	55.75	54.22	54.40	16808
2021-02-08	54.70	57.83	54.67	56.91	20449
2021-02-09	57.32	58.87	57.19	57.46	28970
2021-02-10	58.64	60.41	57.39	59.34	26272
2021-02-11	60.38	60.40	58.35	58.93	20445
2021-02-12	58.93	59.55	58.55	58.83	14343
2021-02-16	59.27	59.27	55.44	55.66	44049
2021-02-17	55.01	56.56	55.01	55.62	29434
2021-02-18	55.02	57.33	53.90	56.30	35943
2021-02-19	56.20	57.17	55.88	56.74	19293
2021-02-22	56.10	57.52	55.69	56.65	22272
2021-02-23	55.38	56.82	55.10	55.11	22437
2021-02-24	55.81	57.64	53.51	56.60	34992
2021-02-25	57.14	57.42	55.41	55.77	25115
2021-02-26	54.87	57.52	54.87	55.17	37711
2021-03-01	56.96	59.84	56.96	59.46	24128
2021-03-02	59.05	59.05	57.61	57.88	20523
2021-03-03	58.28	60.36	58.28	59.04	30842
2021-03-04	58.45	65.69	58.45	63.79	48095
2021-03-05	64.50	67.80	62.69	66.16	47838
2021-03-08	68.10	69.81	61.61	68.94	165044
2021-03-09	69.03	71.44	68.80	70.05	71209
2021-03-10	70.85	72.00	69.77	71.39	45325
2021-03-11	71.74	72.38	69.56	69.91	45331
2021-03-12	70.46	72.20	69.87	71.14	29969
2021-03-15	70.79	73.32	70.79	72.62	36071
2021-03-16	71.42	71.80	70.63	71.00	16618
2021-03-17	71.26	71.77	69.71	69.93	46070
2021-03-18	70.15	71.23	67.75	67.93	70384
2021-03-19	68.22	71.95	67.81	71.51	162579
2021-03-22	71.23	71.64	68.48	68.71	50311
2021-03-23	68.50	69.09	66.84	66.95	51551
2021-03-24	67.95	69.81	66.90	66.90	46614
2021-03-25	67.00	68.86	66.50	68.37	46061
2021-03-26	68.99	69.81	68.07	69.16	53578
2021-03-29	69.18	70.97	69.18	69.73	40978
2021-03-30	69.73	70.75	68.77	70.60	66123
2021-03-31	71.40	75.47	70.60	74.64	106039
2021-04-01	74.80	75.13	73.69	75.10	72113
2021-04-05	75.10	76.39	74.90	75.69	62985
2021-04-06	75.00	75.94	72.94	74.37	63512
2021-04-07	73.10	74.37	71.46	73.25	90535
2021-04-08	73.36	75.33	72.07	75.20	55068
2021-04-09	75.06	77.21	72.94	76.62	43805
2021-04-12	76.89	77.00	73.68	74.57	33229
2021-04-13	73.96	73.96	71.09	72.11	46855
2021-04-14	72.20	74.31	71.44	72.94	31647
2021-04-15	72.57	74.89	71.09	74.21	42749
2021-04-16	75.09	76.58	74.71	76.44	52268
2021-04-19	76.36	76.82	74.60	76.41	52543
2021-04-20	76.50	76.50	73.33	75.84	63874
2021-04-21	75.73	78.49	75.09	77.63	86228
2021-04-22	78.20	78.48	75.50	76.22	65445
2021-04-23	76.38	77.97	76.38	77.00	24625
2021-04-26	76.93	77.87	74.01	76.32	50379
2021-04-27	76.79	78.00	76.14	78.00	49690
2021-04-28	77.60	79.93	77.60	79.50	39097
2021-04-29	79.74	80.84	79.08	80.40	34573
2021-04-30	79.42	80.29	78.11	80.26	46660
2021-05-03	80.99	82.00	80.32	82.00	42738
2021-05-04	80.93	84.75	80.08	82.87	56121
2021-05-05	83.31	83.70	81.11	83.00	37817
2021-05-06	83.99	84.58	81.15	84.24	43446
2021-05-07	84.50	86.03	82.40	85.76	19182
2021-05-10	86.36	87.18	82.14	82.50	56555
2021-05-11	81.46	83.10	78.44	82.50	35899
2021-05-12	82.40	84.01	81.18	81.27	58015
2021-05-13	81.60	83.58	81.03	81.77	34920
2021-05-14	82.00	82.81	80.66	82.21	26415
2021-05-17	81.94	82.86	81.27	81.75	19018
2021-05-18	82.98	82.98	80.14	80.14	17536
2021-05-19	79.60	80.45	75.96	80.25	49354
2021-05-20	80.00	80.90	77.40	80.25	31517
2021-05-21	81.24	83.04	81.24	82.50	32677
2021-05-24	82.01	83.87	81.33	83.56	64880
2021-05-25	84.28	85.77	81.91	82.02	53535
2021-05-26	82.59	82.71	80.23	81.92	53468
2021-05-27	82.39	82.94	81.84	82.52	33781
2021-05-28	82.73	83.00	80.58	81.86	32368
2021-06-01	82.30	83.33	81.57	82.63	62102
2021-06-02	83.39	83.39	81.61	82.40	39526
2021-06-03	81.96	85.13	81.87	84.24	43963
2021-06-04	84.74	85.32	83.96	84.35	31066
2021-06-07	84.86	85.18	83.95	84.63	29025
2021-06-08	84.84	85.70	84.74	85.42	13294
2021-06-09	85.71	86.89	84.81	85.32	14200
2021-06-10	85.39	85.53	83.83	84.00	29540
2021-06-11	84.61	84.61	82.54	83.95	21587
2021-06-14	83.90	85.35	82.66	83.14	24306
2021-06-15	83.10	85.17	83.02	84.35	22706
2021-06-16	84.36	86.46	82.01	86.20	57090
2021-06-17	86.20	87.07	85.03	86.87	39780
2021-06-18	86.32	87.02	84.52	86.44	66421
2021-06-21	86.69	88.23	84.93	87.63	42758
2021-06-22	87.42	88.24	84.45	85.10	162033
2021-06-23	85.12	87.57	85.12	86.06	46415
2021-06-24	86.04	88.32	86.00	88.26	50042
2021-06-25	88.25	90.59	88.18	89.23	163430
2021-06-28	89.39	89.48	85.55	87.35	53480
2021-06-29	87.32	88.18	86.30	86.68	35645
2021-06-30	86.69	87.70	85.44	85.60	37111
2021-07-01	85.60	87.34	85.58	86.58	36956
2021-07-02	87.16	87.16	84.91	85.45	26841
2021-07-06	85.13	85.63	82.28	83.77	24571
2021-07-07	83.78	84.77	82.57	83.65	23466
2021-07-08	82.22	83.46	81.26	82.31	21857
2021-07-09	83.02	85.30	82.81	84.04	19348
2021-07-12	83.60	85.70	83.60	85.70	23229
2021-07-13	85.32	86.10	83.86	84.12	29776
2021-07-14	84.22	84.42	82.98	83.48	16250
2021-07-15	82.98	83.80	81.48	82.29	16855
2021-07-16	82.78	83.47	81.92	82.27	17932
2021-07-19	81.19	82.33	79.49	80.85	24739
2021-07-20	81.25	85.28	81.24	83.56	37307
2021-07-21	84.25	85.44	84.25	85.02	25755
2021-07-22	84.52	84.69	83.48	84.37	27314
2021-07-23	85.36	85.53	84.64	85.53	15527
2021-07-26	85.75	86.76	85.64	85.84	14839
2021-07-27	85.15	86.06	84.93	85.11	14649
2021-07-28	85.79	86.23	84.35	85.75	17913
2021-07-29	85.92	86.75	85.92	86.28	14077
2021-07-30	85.75	86.49	85.25	85.73	18919
2021-08-02	85.88	86.65	83.40	84.56	21470
2021-08-03	84.50	85.46	83.50	84.09	27825
2021-08-04	83.87	85.70	83.77	84.55	29406
2021-08-05	85.34	87.12	85.31	86.10	20260
2021-08-06	87.11	94.30	87.11	92.83	58744
2021-08-09	92.86	93.80	89.90	91.05	56871
2021-08-10	91.61	94.73	91.35	91.73	39494
2021-08-11	92.21	95.02	91.11	94.56	41088
2021-08-12	94.35	96.64	92.41	93.08	39778
2021-08-13	92.70	93.00	89.61	90.80	42483
2021-08-16	90.59	93.18	90.59	92.23	27402
2021-08-17	91.69	91.69	90.10	91.26	24032
2021-08-18	91.03	92.00	90.00	90.37	27685
2021-08-19	89.65	95.07	89.65	94.73	32469
2021-08-20	94.23	96.70	93.78	94.00	67148
2021-08-23	94.86	98.03	94.36	96.62	43472
2021-08-24	97.00	98.05	95.42	95.43	22660
2021-08-25	95.82	96.40	94.92	95.40	35324
2021-08-26	95.40	96.72	91.45	92.09	50021
2021-08-27	92.57	95.04	92.57	93.78	31863
2021-08-30	93.89	95.14	92.73	93.11	26470
2021-08-31	92.91	93.46	90.22	92.99	40334
2021-09-01	93.57	95.09	92.39	95.00	39666
2021-09-02	95.50	98.01	95.45	96.08	39247
2021-09-03	96.36	97.60	95.06	96.40	51000
2021-09-07	96.82	98.52	94.52	94.77	73173
2021-09-08	94.89	96.19	92.00	93.14	43426
2021-09-09	92.60	94.80	90.79	91.40	40347
2021-09-10	91.71	92.09	90.85	90.85	18410
2021-09-13	91.20	91.20	88.77	90.20	32201
2021-09-14	90.34	91.40	89.96	90.16	31576
2021-09-15	90.08	92.44	89.73	92.07	27112
2021-09-16	92.59	92.90	91.61	92.15	22162
2021-09-17	92.43	94.47	92.26	92.52	163881
2021-09-20	91.05	92.98	91.00	92.60	39970
2021-09-21	93.43	94.15	91.18	92.00	20732
2021-09-22	92.22	95.75	92.22	95.07	26063
2021-09-23	95.11	98.63	95.11	97.76	32139
2021-09-24	97.67	97.95	96.08	97.10	28800
2021-09-27	97.28	99.53	96.54	98.23	32578
2021-09-28	98.79	102.15	97.43	99.96	62109
2021-09-29	100.28	101.54	98.40	100.49	54812
2021-09-30	101.68	102.20	99.27	99.34	23936
2021-10-01	99.91	101.89	98.23	101.61	45310
2021-10-04	101.24	102.07	100.00	101.30	30082
2021-10-05	101.31	105.89	100.51	105.44	39785
2021-10-06	105.28	105.62	101.59	103.74	26434
2021-10-07	103.88	107.89	103.88	107.24	37905
2021-10-08	107.87	108.70	106.83	107.22	43435
2021-10-11	106.90	107.38	105.68	105.68	19033
2021-10-12	105.41	107.62	105.37	106.19	19971
2021-10-13	106.48	106.97	104.69	105.50	17676
2021-10-14	105.69	106.31	105.69	105.97	10329
2021-10-15	107.75	109.02	106.17	107.04	38294
2021-10-18	107.45	110.05	106.68	108.91	47944
2021-10-19	108.93	108.94	106.82	106.82	22257
2021-10-20	107.36	107.59	106.24	107.35	21498
2021-10-21	107.48	109.28	106.63	107.43	29964
2021-10-22	106.04	109.98	106.04	108.27	23427
2021-10-25	108.05	109.27	107.79	107.79	25591
2021-10-26	108.02	109.34	107.45	108.14	21787
2021-10-27	107.47	107.59	105.23	105.90	28972
2021-10-28	105.54	109.52	105.54	108.56	35274
2021-10-29	108.78	111.00	108.32	109.82	33673
2021-11-01	109.98	112.68	109.60	111.37	38677
2021-11-02	111.37	114.31	111.00	112.65	40421
2021-11-03	112.08	116.71	111.10	115.95	45186
2021-11-04	105.00	108.31	93.06	96.05	175497
2021-11-05	96.19	97.15	92.31	92.95	81923
2021-11-08	92.95	92.95	91.68	92.38	79486
2021-11-09	92.97	94.24	92.88	94.09	44852
2021-11-10	94.24	98.50	94.04	97.60	59410
2021-11-11	97.84	101.98	97.29	98.66	70328
2021-11-12	99.00	104.70	98.75	103.75	68724
2021-11-15	103.75	103.75	97.51	98.25	57132
2021-11-16	98.43	100.22	96.73	99.37	57992
2021-11-17	99.60	101.62	97.60	101.62	47061
2021-11-18	102.40	103.69	101.11	103.45	41731
2021-11-19	103.24	105.94	103.24	104.37	40159
2021-11-22	105.46	108.21	105.46	106.32	37422
2021-11-23	105.93	106.65	104.02	104.92	30309
2021-11-24	104.24	105.61	102.31	102.83	24863
2021-11-26	102.26	102.26	96.24	97.10	30587
2021-11-29	98.75	99.38	95.55	95.68	41616
2021-11-30	95.78	95.78	90.71	92.07	188916
2021-12-01	93.53	96.17	91.75	92.19	45959
2021-12-02	92.19	95.24	92.17	94.05	43340
2021-12-03	94.38	95.18	90.82	91.85	28697
2021-12-06	92.86	94.19	91.99	93.48	30103
2021-12-07	94.56	96.21	93.02	94.94	26602
2021-12-08	95.15	95.69	94.16	94.74	19642
2021-12-09	94.15	94.90	93.08	94.36	24534
2021-12-10	94.46	96.57	93.75	94.28	20008
2021-12-13	94.78	95.74	91.45	91.81	34757
2021-12-14	91.62	93.07	90.22	91.19	52610
2021-12-15	91.48	93.09	90.00	92.57	39104
2021-12-16	93.65	95.88	91.13	92.10	29116
2021-12-17	92.09	92.09	89.15	90.82	52024
2021-12-20	89.64	89.64	86.16	88.82	32320
2021-12-21	89.09	91.47	89.09	91.31	28032
2021-12-22	91.50	93.43	91.50	92.64	21421
2021-12-23	93.48	93.84	91.93	92.25	21745
2021-12-27	92.99	95.83	91.51	95.45	21014
2021-12-28	95.26	96.18	93.92	94.50	16871
2021-12-29	93.92	95.95	91.78	94.38	39266
2021-12-30	93.94	95.46	89.35	92.43	25270
2021-12-31	92.44	93.91	91.30	93.36	14402
2022-01-03	93.96	94.83	92.45	94.05	26374
2022-01-04	93.87	96.00	93.16	94.31	29018
2022-01-05	94.34	94.34	91.02	91.23	26695
2022-01-06	90.08	92.42	89.47	92.04	19157
2022-01-07	91.56	92.50	90.85	91.43	26336
2022-01-10	90.75	91.47	89.03	91.03	20882
2022-01-11	91.00	91.00	88.21	88.97	35801
2022-01-12	89.59	89.59	87.20	87.81	35263
2022-01-13	87.64	89.31	86.60	87.11	35928
2022-01-14	86.72	88.97	86.66	88.47	28637
2022-01-18	88.13	88.53	85.30	85.78	30406
2022-01-19	85.40	87.30	84.30	85.81	40868
2022-01-20	85.69	87.48	85.69	86.00	33097
2022-01-21	85.22	88.19	84.44	86.00	51720
2022-01-24	84.75	87.37	82.29	86.87	38229
2022-01-25	85.87	85.87	83.04	83.96	27749
2022-01-26	84.36	85.82	81.70	82.62	28852
2022-01-27	83.20	84.28	80.52	81.19	22659
2022-01-28	81.55	83.29	79.71	82.98	40140
2022-01-31	83.04	85.76	83.04	85.06	34724
2022-02-01	84.97	88.35	83.55	86.86	33493
2022-02-02	86.57	87.96	86.00	86.15	28926
2022-02-03	85.18	85.99	84.92	84.92	18625
2022-02-04	84.58	86.08	83.27	85.40	22482
2022-02-07	86.00	87.35	84.66	86.72	26139
2022-02-08	87.30	90.62	86.83	90.17	30930
2022-02-09	91.02	92.36	90.50	91.25	30087
2022-02-10	90.13	92.55	88.86	89.50	34614
2022-02-11	90.16	91.13	88.47	90.14	60407
2022-02-14	90.08	90.70	87.95	88.44	19086
2022-02-15	89.19	91.53	89.08	89.58	29776
2022-02-16	88.31	90.91	88.31	90.87	17368
2022-02-17	89.88	89.88	88.04	88.04	15081
2022-02-18	87.57	89.58	86.78	87.57	26942
2022-02-22	87.55	87.55	84.51	85.56	20678
2022-02-23	84.97	85.79	83.34	83.61	41583
2022-02-24	82.00	85.82	81.23	85.63	37399
2022-02-25	85.47	88.36	85.47	88.32	17332
2022-02-28	88.02	89.57	88.02	88.83	31938
2022-03-01	88.25	88.25	86.26	86.30	27504
2022-03-02	86.70	91.78	86.70	90.68	34766
2022-03-03	90.08	90.31	86.71	87.21	29998
2022-03-04	86.99	89.85	85.44	89.57	32676
2022-03-07	89.49	93.49	87.81	87.87	54689
2022-03-08	87.93	88.07	85.00	86.20	35895
2022-03-09	88.68	88.68	86.95	87.51	28521
2022-03-10	87.50	87.50	84.46	85.40	23945
2022-03-11	86.19	86.19	84.12	84.13	24250
2022-03-14	84.03	85.62	83.86	85.13	25538
2022-03-15	85.62	88.92	85.47	88.53	32396
2022-03-16	88.78	89.43	87.57	88.65	28787
2022-03-17	88.87	90.66	88.00	90.51	24348
2022-03-18	90.75	92.67	90.57	91.46	42300
2022-03-21	91.81	91.81	88.22	88.43	35245
2022-03-22	89.23	89.61	87.54	88.36	11497
2022-03-23	87.48	87.84	85.59	85.61	18882
2022-03-24	86.46	86.67	85.61	86.57	15433
2022-03-25	86.26	87.36	85.48	85.50	15590
2022-03-28	85.22	85.98	84.16	85.98	27531
2022-03-29	87.17	88.37	86.07	87.13	29214
2022-03-30	86.64	87.48	85.72	86.46	48739
2022-03-31	86.85	87.19	83.79	84.26	54571
2022-04-01	84.69	85.64	83.96	85.60	33796
2022-04-04	85.60	86.16	84.73	85.07	20571
2022-04-05	84.63	85.62	83.90	83.90	11996
2022-04-06	83.46	85.48	83.25	84.06	31214
2022-04-07	84.35	84.38	83.00	83.29	14733
2022-04-08	82.96	84.33	82.80	83.05	20297
2022-04-11	82.99	84.32	82.94	83.01	16447
2022-04-12	83.81	84.97	82.93	83.85	19015
2022-04-13	83.61	85.14	83.17	85.12	36203
2022-04-14	85.39	86.17	84.73	85.00	21155
2022-04-18	84.42	84.42	82.99	83.48	16404
2022-04-19	83.22	84.88	83.22	84.15	15938
2022-04-20	84.85	85.02	83.51	84.00	25115
2022-04-21	84.75	85.28	83.36	83.65	36245
2022-04-22	83.21	84.40	82.07	82.61	33656
2022-04-25	81.81	82.45	81.03	82.00	33091
2022-04-26	81.53	82.21	81.12	81.20	35444
2022-04-27	81.58	83.02	81.04	81.80	29034
2022-04-28	82.45	83.85	81.01	83.34	41202
2022-04-29	82.59	83.61	82.04	82.37	58804
2022-05-02	82.58	83.33	81.42	82.35	32752
2022-05-03	82.14	82.93	81.72	82.75	15876
2022-05-04	82.81	84.15	81.47	83.84	30473
2022-05-05	83.62	83.62	79.17	82.16	57262
2022-05-06	82.16	84.49	82.16	83.01	26238
2022-05-09	81.96	82.87	81.34	81.54	39391
2022-05-10	81.99	82.19	79.58	79.71	37534
2022-05-11	80.10	80.71	78.82	78.93	28942
2022-05-12	78.35	79.98	78.35	79.65	28850
2022-05-13	79.94	82.11	79.94	80.78	25646
2022-05-16	80.31	82.74	80.01	82.15	39770
2022-05-17	82.65	85.35	82.65	84.64	36858
2022-05-18	83.60	83.60	79.51	80.01	35917
2022-05-19	79.47	82.00	78.81	80.95	31663
2022-05-20	81.70	81.70	79.50	81.41	29729
2022-05-23	81.78	82.96	80.69	82.59	19671
2022-05-24	83.05	83.17	80.77	83.02	35928
2022-05-25	82.63	83.65	82.35	82.53	30439
2022-05-26	81.91	83.01	81.77	81.90	29048
2022-05-27	81.74	85.22	81.40	85.22	32055
2022-05-31	84.97	86.24	81.44	85.73	41735
2022-06-01	85.68	86.90	84.21	86.16	32838
2022-06-02	86.90	89.50	84.69	89.16	36750
2022-06-03	88.58	88.58	86.05	86.42	27513
2022-06-06	86.76	88.65	86.68	88.20	20579
2022-06-07	87.82	88.59	87.12	87.76	28585
2022-06-08	87.61	88.09	86.06	86.67	27553
2022-06-09	86.48	87.33	86.17	86.92	28093
2022-06-10	85.69	85.72	82.85	85.18	52127
2022-06-13	83.91	84.00	82.07	82.57	35440
2022-06-14	82.60	84.60	82.41	84.38	35595
2022-06-15	84.55	85.86	83.80	84.31	33499
2022-06-16	83.57	84.00	81.35	82.02	54867
2022-06-17	82.27	83.63	81.83	82.13	44423
2022-06-21	82.50	84.27	82.09	83.91	20524
2022-06-22	82.81	84.32	82.60	83.93	17934
2022-06-23	83.89	85.14	83.33	84.95	33492
2022-06-24	85.35	89.91	85.35	89.14	93312
2022-06-27	89.58	90.00	88.52	89.16	21908
2022-06-28	88.62	89.22	87.55	87.68	15444
2022-06-29	87.63	88.37	86.77	87.82	20478
2022-06-30	86.87	89.63	86.87	89.32	45310
2022-07-01	89.27	89.78	88.01	89.15	32311
2022-07-05	88.07	89.93	87.40	89.64	35364
2022-07-06	89.56	91.02	89.05	89.89	18481
2022-07-07	90.59	90.63	89.09	89.76	20521
2022-07-08	90.24	90.24	88.51	89.54	11507
2022-07-11	89.53	90.17	89.06	89.07	12753
2022-07-12	88.99	92.18	87.94	87.95	17583
2022-07-13	87.48	88.66	87.18	88.49	15056
2022-07-14	87.32	88.16	86.14	87.89	17990
2022-07-15	88.82	90.63	88.41	90.47	28669
2022-07-18	91.40	92.26	90.08	90.61	26106
2022-07-19	91.49	93.15	91.49	92.51	35963
2022-07-20	92.51	93.77	91.68	93.30	42739
2022-07-21	92.79	94.31	92.26	94.31	16878
2022-07-22	94.13	94.70	91.24	91.62	17044
2022-07-25	91.69	93.08	91.17	92.66	19309
2022-07-26	92.51	94.54	92.44	94.31	27050
2022-07-27	94.78	97.32	94.59	97.13	33215
2022-07-28	97.15	97.64	96.07	97.32	14891
2022-07-29	97.79	99.52	97.30	99.01	27354
2022-08-01	98.82	101.04	98.82	100.26	41092
2022-08-02	99.71	99.71	97.70	98.56	20713
2022-08-03	99.60	101.63	99.04	101.14	28899
2022-08-04	100.75	103.40	98.74	103.00	81382
2022-08-05	102.82	104.44	94.12	95.13	66084
2022-08-08	96.04	96.06	91.36	92.89	28285
2022-08-09	92.46	92.46	89.71	89.96	18836
2022-08-10	90.49	94.54	90.49	93.91	32043
2022-08-11	94.07	96.45	93.69	94.68	38185
2022-08-12	94.70	96.40	94.32	95.91	33930
2022-08-15	95.00	99.06	95.00	97.95	33197
2022-08-16	98.00	99.02	97.00	97.89	30207
2022-08-17	97.22	98.68	96.61	98.13	36127
2022-08-18	98.53	99.34	98.05	98.23	29048
2022-08-19	98.15	99.37	97.73	98.81	50538
2022-08-22	98.48	99.14	96.61	97.50	36871
2022-08-23	97.59	98.06	94.96	94.99	30825
2022-08-24	94.75	95.28	94.15	95.02	29259
2022-08-25	95.46	97.09	95.05	96.53	33292
2022-08-26	96.45	98.92	94.15	94.46	38150
2022-08-29	93.76	93.76	91.39	92.14	24464
2022-08-30	92.71	92.96	90.55	92.83	38449
2022-08-31	93.49	93.67	91.20	91.41	33312
2022-09-01	90.92	91.28	89.82	90.93	38262
2022-09-02	91.21	92.85	89.87	90.10	28431
2022-09-06	90.63	90.66	89.22	90.33	35693
2022-09-07	90.40	90.80	89.13	89.92	27548
2022-09-08	89.56	89.56	86.43	86.84	35290
2022-09-09	87.14	89.15	86.75	87.93	76419
2022-09-12	88.01	88.77	87.30	87.88	38043
2022-09-13	86.53	86.53	84.53	84.87	38326
2022-09-14	85.48	85.69	84.12	85.45	40170
2022-09-15	84.86	85.63	81.69	83.52	34863
2022-09-16	83.15	84.40	82.10	84.17	83982
2022-09-19	83.02	85.25	83.02	84.91	44735
2022-09-20	84.82	85.54	83.67	85.53	36196
2022-09-21	85.95	89.00	85.61	85.96	52885
2022-09-22	85.29	86.49	85.03	85.85	46051
2022-09-23	85.20	85.85	84.20	85.18	40904
2022-09-26	85.16	87.00	85.04	85.63	31967
2022-09-27	86.20	87.60	85.95	87.13	32725
2022-09-28	87.11	89.51	87.11	88.45	35441
2022-09-29	87.53	89.23	86.59	89.00	46600
2022-09-30	89.01	91.43	88.62	88.74	30695
2022-10-03	88.90	91.35	87.79	90.61	19671
2022-10-04	91.80	93.60	91.80	92.74	31099
2022-10-05	91.66	92.68	90.68	91.88	24351
2022-10-06	91.61	91.96	90.48	91.68	22187
2022-10-07	90.60	91.05	90.05	90.32	23179
2022-10-10	90.72	93.37	90.07	92.67	21420
2022-10-11	92.36	93.21	90.74	92.03	55391
2022-10-12	92.62	92.70	91.23	91.23	34068
2022-10-13	89.79	94.76	89.79	94.76	47531
2022-10-14	94.77	95.31	92.27	92.50	29179
2022-10-17	93.13	95.01	93.13	94.77	26239
2022-10-18	96.44	96.61	95.46	96.52	25883
2022-10-19	95.81	96.56	95.04	96.37	21986
2022-10-20	96.13	96.13	94.17	94.80	17809
2022-10-21	95.35	97.54	94.13	97.00	29733
2022-10-24	97.83	98.00	96.44	97.56	27776
2022-10-25	97.43	100.10	96.98	98.59	52945
2022-10-26	98.71	99.71	97.27	97.68	58561
2022-10-27	97.62	100.62	97.20	98.50	54410
2022-10-28	98.44	102.04	98.44	101.94	45898
2022-10-31	102.11	103.89	101.48	102.74	53274
2022-11-01	102.83	103.62	101.16	102.77	24661
2022-11-02	102.17	105.97	101.78	102.35	33673
2022-11-03	105.93	116.93	105.13	115.30	49434
2022-11-04	118.22	118.58	112.27	115.95	69820
2022-11-07	117.13	120.16	115.70	118.14	56937
2022-11-08	117.59	120.85	115.96	117.49	53868
2022-11-09	116.27	120.39	113.54	116.79	40332
2022-11-10	119.82	120.63	118.78	119.70	56540
2022-11-11	119.90	119.91	115.66	117.18	47766
2022-11-14	117.18	123.68	117.18	118.87	110587
2022-11-15	119.33	120.83	116.03	116.65	69165
2022-11-16	117.15	119.80	116.03	119.08	95684
2022-11-17	118.92	120.25	117.25	119.30	63308
2022-11-18	119.96	121.49	116.99	117.60	80500
2022-11-21	118.05	119.99	118.05	118.45	79315
2022-11-22	118.45	122.85	117.80	119.81	81777
2022-11-23	120.31	122.26	119.77	121.42	44442
2022-11-25	120.97	125.80	120.97	123.91	35687
2022-11-28	124.14	125.66	121.61	122.03	55632
2022-11-29	121.71	122.54	119.89	121.03	42023
2022-11-30	120.78	123.27	119.26	123.26	58613
2022-12-01	122.85	124.24	119.30	121.06	51814
2022-12-02	119.64	122.22	119.36	121.89	77015
2022-12-05	121.65	122.31	116.98	118.47	71478
2022-12-06	117.95	120.71	116.84	120.18	41991
2022-12-07	120.33	121.38	117.74	117.95	58951
2022-12-08	117.69	118.20	113.91	113.95	71685
2022-12-09	113.88	117.46	113.00	114.20	72300
2022-12-12	114.94	115.45	112.84	113.81	47890
2022-12-13	115.57	115.62	113.12	114.35	101515
2022-12-14	115.30	118.93	114.32	116.50	77148
2022-12-15	115.26	115.95	112.00	113.22	62770
2022-12-16	113.04	115.08	112.35	113.98	115998
2022-12-19	113.72	115.14	112.99	114.00	79587
2022-12-20	114.31	117.30	113.45	117.17	71007
2022-12-21	118.24	121.96	116.50	119.32	65069
2022-12-22	118.47	119.44	116.82	119.05	72139
2022-12-23	118.33	120.49	118.12	119.98	27956
2022-12-27	119.98	122.20	119.51	121.45	56164
2022-12-28	121.67	123.02	119.58	121.67	57290
2022-12-29	120.44	123.46	120.44	121.90	93960
2022-12-30	121.49	123.26	121.21	122.43	48216
2023-01-03	122.40	125.71	121.74	123.14	91519
2023-01-04	123.32	124.96	121.84	123.95	74340
2023-01-05	122.84	123.97	121.62	122.10	75161
2023-01-06	122.60	124.74	121.67	123.61	42816
2023-01-09	123.50	123.50	118.01	118.24	58923
2023-01-10	118.30	121.88	117.71	120.93	49755
2023-01-11	120.72	122.82	119.42	120.50	49828
2023-01-12	120.01	123.31	119.14	121.97	44710
2023-01-13	121.43	123.54	120.60	122.97	56241
2023-01-17	122.87	125.94	121.91	122.49	72267
2023-01-18	122.60	122.96	117.77	117.77	61201
2023-01-19	116.91	118.78	116.36	117.39	102495
2023-01-20	118.27	119.20	115.80	116.81	75643
2023-01-23	116.68	119.63	115.45	119.62	68615
2023-01-24	119.96	122.18	118.10	121.77	40569
2023-01-25	121.49	122.48	120.02	122.24	28552
2023-01-26	123.48	123.48	121.60	122.04	60764
2023-01-27	122.34	122.93	115.84	115.85	60615
2023-01-30	115.74	118.22	115.74	116.41	45523
2023-01-31	117.33	119.75	116.85	118.84	46875
2023-02-01	118.15	119.51	117.18	118.43	49554
2023-02-02	118.51	121.93	117.34	121.68	52873
2023-02-03	121.46	122.30	120.02	121.73	43976
2023-02-06	121.73	122.09	120.24	121.41	40395
2023-02-07	120.51	122.66	119.27	122.59	62768
2023-02-08	122.59	123.90	121.82	122.01	52249
2023-02-09	121.70	123.49	118.48	118.49	70805
2023-02-10	118.35	120.97	118.35	120.28	43004
2023-02-13	118.68	123.00	118.68	121.49	41480
2023-02-14	121.78	121.78	118.92	119.98	53482
2023-02-15	119.25	122.99	118.39	122.79	51638
2023-02-16	122.66	124.29	120.37	123.76	38384
2023-02-17	124.24	126.79	124.01	124.82	43779
2023-02-21	123.80	125.96	120.58	124.18	77660
2023-02-22	123.45	125.83	121.96	123.98	84202
2023-02-23	124.28	128.10	124.28	126.00	61625
2023-02-24	124.50	125.94	123.50	125.05	101292
2023-02-27	125.58	127.75	122.85	124.38	60720
2023-02-28	123.82	126.00	123.40	124.47	81115
2023-03-01	124.23	126.73	122.92	125.15	138760
2023-03-02	122.00	122.00	107.03	109.39	259264
2023-03-03	109.76	110.75	106.09	110.48	83092
2023-03-06	110.53	115.37	110.18	114.38	116608
2023-03-07	114.33	119.53	112.74	116.52	95370
2023-03-08	116.02	117.55	113.88	115.25	125612
2023-03-09	115.99	117.40	114.50	114.81	77053
2023-03-10	114.57	114.83	111.22	111.70	94212
2023-03-13	109.73	111.32	107.15	107.63	94697
2023-03-14	108.48	114.48	108.48	111.49	107746
2023-03-15	109.77	112.03	108.94	111.42	114174
2023-03-16	110.95	114.40	106.65	112.79	78908
2023-03-17	111.77	112.98	109.63	110.59	97205
2023-03-20	111.19	112.85	108.66	109.36	80057
2023-03-21	110.97	112.62	109.91	111.87	79659
2023-03-22	111.87	112.33	107.55	107.56	72057
2023-03-23	107.59	109.04	106.69	107.01	63012
2023-03-24	105.97	108.91	105.50	107.89	45903
2023-03-27	108.13	109.52	107.76	108.89	82781
2023-03-28	108.74	109.88	107.56	109.35	80637
2023-03-29	109.91	110.20	108.18	108.35	63733
2023-03-30	108.14	108.96	106.31	106.41	55528
2023-03-31	107.03	109.29	106.81	107.82	68844
2023-04-03	108.37	110.19	107.74	109.55	49646
2023-04-04	109.15	109.82	105.24	106.06	65275
2023-04-05	105.86	106.71	104.61	104.91	66606
2023-04-06	104.97	105.54	103.92	104.41	33222
2023-04-10	104.49	107.30	103.24	106.58	63632
2023-04-11	106.50	107.89	105.16	106.38	38038
2023-04-12	106.54	106.80	105.20	106.22	45738
2023-04-13	106.76	108.63	106.03	108.02	31364
2023-04-14	107.22	108.90	105.93	106.24	25044
2023-04-17	105.98	108.00	104.50	107.39	49909
2023-04-18	107.06	108.61	105.08	105.16	25894
2023-04-19	104.47	105.90	104.36	105.08	26904
2023-04-20	103.94	106.55	103.11	105.76	42223
2023-04-21	105.56	106.34	104.50	105.57	38149
2023-04-24	105.70	106.29	104.11	104.96	29108
2023-04-25	104.58	104.87	102.60	102.88	33880
2023-04-26	102.03	104.16	101.64	102.93	37322
2023-04-27	103.03	104.21	102.45	104.09	21085
2023-04-28	104.82	105.47	103.98	105.14	30329
2023-05-01	104.59	107.58	104.59	104.97	35443
2023-05-02	105.10	105.10	102.33	103.49	27073
2023-05-03	104.23	105.60	103.49	103.72	31805
2023-05-04	99.29	99.29	94.45	94.85	44118
2023-05-05	94.66	97.27	92.65	96.59	48823
2023-05-08	96.29	96.29	93.87	93.87	37797
2023-05-09	93.87	94.98	92.64	94.14	44990
2023-05-10	95.35	97.15	94.15	97.06	52496
2023-05-11	96.25	97.72	95.77	97.23	63421
2023-05-12	97.23	98.62	96.25	98.28	66128
2023-05-15	98.31	100.76	97.44	98.77	59499
2023-05-16	98.38	98.38	95.80	95.80	28318
2023-05-17	96.56	98.40	96.24	98.07	21499
2023-05-18	97.56	98.10	96.68	97.66	19421
2023-05-19	98.84	98.92	96.90	97.51	24947
2023-05-22	97.51	99.29	96.36	98.32	23389
2023-05-23	97.80	98.99	96.84	97.16	44531
2023-05-24	97.22	97.22	94.19	96.18	18730
2023-05-25	96.04	96.32	94.22	95.27	26132
2023-05-26	94.13	95.31	94.13	94.70	32274
2023-05-30	94.56	94.56	93.70	93.99	28823
2023-05-31	94.19	94.25	91.29	92.67	36407
2023-06-01	92.71	94.27	91.36	91.92	31753
2023-06-02	92.79	96.73	92.00	96.60	33632
2023-06-05	96.12	96.38	94.18	95.53	21079
2023-06-06	95.80	98.35	95.72	96.86	33516
2023-06-07	97.45	101.05	97.45	99.88	29592
2023-06-08	99.99	100.96	98.76	100.47	24517
2023-06-09	100.84	100.84	98.58	99.11	19539
2023-06-12	99.30	99.91	98.70	99.31	22435
2023-06-13	98.55	99.81	98.55	99.69	26818
2023-06-14	100.42	100.54	98.81	99.29	32503
2023-06-15	99.24	101.48	98.48	101.48	31591
2023-06-16	102.38	102.38	100.10	100.69	68157
2023-06-20	99.77	101.60	99.62	101.04	32817
2023-06-21	100.36	103.23	100.08	103.00	34197
2023-06-22	102.17	103.74	101.87	103.47	35156
2023-06-23	102.18	103.08	98.40	99.28	75988
2023-06-26	99.59	102.55	99.59	101.17	34804
2023-06-27	100.71	102.34	100.53	101.06	22678
2023-06-28	100.76	102.20	99.43	102.20	44698
2023-06-29	102.11	104.09	101.70	102.91	30587
2023-06-30	103.74	103.74	101.78	102.00	68967
2023-07-03	101.43	102.40	101.04	102.27	15837
2023-07-05	102.30	102.71	100.84	100.85	26189
2023-07-06	99.76	100.17	98.55	99.12	21516
2023-07-07	98.85	100.45	98.85	99.54	17489
2023-07-10	98.82	100.63	98.82	99.80	24794
2023-07-11	100.31	101.26	100.02	100.84	24961
2023-07-12	102.14	102.68	101.08	101.08	21226
2023-07-13	100.06	102.16	99.56	100.93	30489
2023-07-14	100.37	102.20	99.85	101.86	14222
2023-07-17	102.99	104.56	102.78	104.03	16164
2023-07-18	103.43	105.62	103.37	104.50	17773
2023-07-19	104.77	105.07	103.50	104.70	19894
2023-07-20	104.11	105.25	104.01	105.01	31338
2023-07-21	105.52	105.52	103.67	103.67	20479
2023-07-24	104.18	105.74	104.10	105.43	18731
2023-07-25	104.86	107.17	104.81	105.12	22261
2023-07-26	105.11	107.71	104.74	105.43	15492
2023-07-27	105.44	105.70	102.37	103.95	30875
2023-07-28	104.37	105.00	101.79	101.90	23513
2023-07-31	101.32	101.52	99.49	100.09	24797
2023-08-01	100.42	102.09	100.24	101.60	22239
2023-08-02	101.53	103.64	100.74	102.68	21263
2023-08-03	101.39	109.47	101.39	105.74	28363
2023-08-04	106.32	109.17	106.32	107.48	22795
2023-08-07	107.62	109.11	107.06	108.26	19034
2023-08-08	107.44	107.56	106.08	106.67	14767
2023-08-09	107.17	107.17	104.45	105.59	19723
2023-08-10	105.91	106.36	103.22	104.24	22228
2023-08-11	104.65	105.81	104.61	105.77	15310
2023-08-14	105.64	107.56	105.19	106.89	19256
2023-08-15	107.02	108.18	105.99	107.96	18693
2023-08-16	109.53	109.53	106.84	106.84	17802
2023-08-17	105.80	106.40	104.69	104.69	14336
2023-08-18	104.16	107.54	104.16	106.95	41041
2023-08-21	105.73	107.09	105.17	106.85	14816
2023-08-22	107.37	107.37	105.88	105.99	10620
2023-08-23	105.75	109.36	104.51	108.57	37870
2023-08-24	107.93	109.01	106.46	108.80	20245
2023-08-25	107.76	108.64	107.62	108.02	13337
2023-08-28	108.52	109.43	107.40	108.14	11601
2023-08-29	107.26	109.01	107.26	109.00	13802
2023-08-30	108.41	109.64	108.26	108.35	22553
2023-08-31	109.83	110.77	108.04	108.63	22122
2023-09-01	110.05	111.00	108.62	109.43	25288
2023-09-05	109.79	109.79	107.39	109.44	17104
2023-09-06	109.50	109.70	108.54	109.16	16045
2023-09-07	108.35	108.80	106.23	108.28	23693
2023-09-08	108.63	109.06	108.35	108.54	18663
2023-09-11	109.06	109.06	109.06	109.06	2580
2023-09-12	109.50	109.50	107.71	108.60	14676
2023-09-13	108.83	108.83	106.58	106.67	16264
2023-09-14	107.44	108.11	107.08	107.90	14691
2023-09-15	108.20	108.20	106.14	106.53	120229
2023-09-18	106.62	107.07	106.22	106.62	13342
2023-09-19	106.35	106.35	105.12	105.12	10273
2023-09-20	105.30	105.36	102.87	103.24	18569
2023-09-21	102.15	103.85	100.46	103.65	35032
2023-09-22	104.12	104.12	102.85	102.85	10943
2023-09-25	102.05	103.84	101.67	101.70	19341
2023-09-26	101.78	102.60	100.37	102.40	17130
2023-09-27	103.25	103.70	101.74	102.30	21815
2023-09-28	101.55	102.69	100.42	101.65	25347
2023-09-29	100.63	100.81	99.88	100.76	16300
2023-10-02	99.91	100.25	97.97	99.82	19798
2023-10-03	99.18	99.22	97.71	98.34	20857
2023-10-04	98.89	100.57	98.86	100.00	14374
2023-10-05	99.84	101.33	99.84	100.50	17963
2023-10-06	100.24	101.58	99.70	101.32	13138
2023-10-09	101.30	102.34	101.06	102.18	29236
2023-10-10	102.03	102.76	101.44	101.44	23830
2023-10-11	102.00	102.00	100.98	101.52	12969
2023-10-12	101.93	101.93	100.39	100.57	14380
2023-10-13	101.53	101.53	99.26	100.00	12683
2023-10-16	100.20	100.60	99.43	100.00	15696
2023-10-17	98.41	100.72	98.41	99.49	53717
2023-10-18	98.66	99.31	97.94	98.29	10727
2023-10-19	97.56	98.24	97.25	97.64	25808
2023-10-20	97.95	98.60	97.83	97.88	19403
2023-10-23	96.96	98.45	96.79	97.48	17024
2023-10-24	96.64	97.28	96.19	97.07	16368
2023-10-25	96.37	97.28	95.96	96.83	19272
2023-10-26	97.27	97.27	94.75	96.98	47591
2023-10-27	96.17	96.33	94.76	95.04	15092
2023-10-30	96.02	96.54	95.96	96.49	13721
2023-10-31	96.24	98.77	96.24	97.11	17944
2023-11-01	96.46	97.64	96.00	97.20	23600
2023-11-02	96.67	98.98	81.29	83.47	135399
2023-11-03	82.54	88.27	81.72	85.75	83243
2023-11-06	85.19	90.70	85.00	90.70	57944
2023-11-07	89.86	91.98	89.28	91.71	48782
2023-11-08	91.15	92.90	88.39	88.80	61672
2023-11-09	88.90	91.70	88.90	89.88	46522
2023-11-10	89.42	91.15	89.39	89.90	54622
2023-11-13	90.14	91.98	89.97	91.80	41482
2023-11-14	93.75	95.86	92.87	95.00	85910
2023-11-15	94.59	95.88	94.00	94.30	42242
2023-11-16	94.06	94.06	93.43	94.05	37918
2023-11-17	94.90	95.40	94.41	94.41	31179
2023-11-20	94.47	96.73	94.47	96.48	21520
2023-11-21	96.23	97.60	96.23	97.13	23706
2023-11-22	98.03	98.50	97.12	97.12	28142
2023-11-24	97.69	98.02	97.07	97.07	8437
2023-11-27	96.24	96.77	94.92	95.12	26886
2023-11-28	95.00	95.13	93.26	93.37	26443
2023-11-29	93.85	95.00	92.79	93.18	26940
2023-11-30	94.02	94.87	92.07	94.77	26585
2023-12-01	94.19	97.03	93.77	96.65	28222
2023-12-04	95.96	98.11	95.96	97.86	35782
2023-12-05	98.20	98.22	95.91	95.91	21704
2023-12-06	95.95	98.02	95.95	96.03	25068
2023-12-07	96.25	97.30	95.15	96.73	29234
2023-12-08	97.32	98.31	96.00	97.99	25877
2023-12-11	97.74	98.88	97.30	98.67	24772
2023-12-12	97.40	99.11	97.40	98.40	22127
2023-12-13	98.96	102.05	98.84	101.36	39162
2023-12-14	102.77	102.77	99.75	100.34	32135
2023-12-15	101.04	101.78	99.06	99.20	66086
2023-12-18	99.20	100.04	98.42	99.08	26732
2023-12-19	99.30	104.33	99.30	103.19	39893
2023-12-20	102.58	105.52	101.30	102.05	34240
2023-12-21	102.60	103.33	100.08	100.17	52657
2023-12-22	100.25	101.60	99.95	100.44	33372
2023-12-26	99.50	101.80	99.50	101.12	24321
2023-12-27	101.13	101.85	100.50	101.23	24525
2023-12-28	101.62	101.89	100.30	100.36	25830
2023-12-29	98.71	100.30	98.43	98.85	42075
2024-01-02	99.15	99.90	98.05	99.12	40576
2024-01-03	99.77	100.55	98.83	99.70	38890
2024-01-04	100.33	100.94	98.51	98.93	29895
2024-01-05	98.11	99.19	97.31	98.30	36134
2024-01-08	98.07	99.60	98.05	99.60	35130
2024-01-09	98.87	103.14	98.65	100.64	52070
2024-01-10	99.94	101.82	99.94	101.82	37153
2024-01-11	101.05	102.97	100.71	102.61	57082
2024-01-12	102.70	105.10	102.52	104.40	42038
2024-01-16	103.81	108.46	103.07	107.80	46615
2024-01-17	107.03	109.05	105.43	105.97	57408
2024-01-18	107.88	107.88	104.51	106.27	36212
2024-01-19	107.04	107.04	105.23	105.99	19471
2024-01-22	106.29	107.98	105.95	106.86	23108
2024-01-23	106.76	107.46	105.52	105.82	26290
2024-01-24	106.73	107.63	105.59	106.76	21416
2024-01-25	107.89	107.89	105.34	105.95	27202
2024-01-26	106.80	106.85	105.83	105.95	15487
2024-01-29	105.37	107.33	105.20	106.44	23446
2024-01-30	105.60	107.94	105.26	107.71	19356
2024-01-31	108.18	108.30	106.75	107.24	42366
2024-02-01	106.94	107.78	106.49	107.41	18910
2024-02-02	106.60	107.46	104.96	106.44	30174
2024-02-05	106.03	107.98	104.23	107.64	35203
2024-02-06	106.99	108.19	106.21	106.94	23258
2024-02-07	106.44	108.00	105.91	107.19	22516
2024-02-08	107.08	109.27	106.23	108.45	25245
2024-02-09	109.45	110.99	108.77	110.16	22548
2024-02-12	109.40	112.53	109.40	111.78	30662
2024-02-13	109.94	111.24	105.69	105.76	42027
2024-02-14	106.47	108.73	105.55	108.72	36448
2024-02-15	108.98	112.55	108.98	111.77	24515
2024-02-16	111.61	113.71	111.36	112.39	28192
2024-02-20	111.43	113.13	110.95	111.18	21071
2024-02-21	110.65	111.79	110.07	110.63	18487
2024-02-22	110.16	112.30	110.16	111.69	31765
2024-02-23	111.38	113.30	111.20	112.03	18280
2024-02-26	111.40	115.28	111.40	114.81	25723
2024-02-27	114.11	117.13	114.00	116.40	42979
2024-02-28	115.83	118.98	115.61	118.01	34937
2024-02-29	119.50	134.04	118.52	132.54	61379
2024-03-01	135.00	135.00	127.49	130.55	47963
2024-03-04	131.86	141.89	131.86	138.99	65535
2024-03-05	139.41	140.37	135.87	135.99	28555
2024-03-06	135.55	139.75	135.03	138.09	44114
2024-03-07	138.15	141.97	135.51	139.27	40250
2024-03-08	140.39	143.76	139.29	141.32	42069
2024-03-11	139.12	140.91	138.11	140.22	28315
2024-03-12	138.86	140.75	136.07	140.58	29699
2024-03-13	139.54	142.05	139.40	141.98	37919
2024-03-14	142.48	142.83	140.72	141.26	30373
2024-03-15	140.21	142.38	140.19	141.77	60791
2024-03-18	141.12	142.57	140.04	140.04	16109
2024-03-19	140.45	141.84	139.93	139.99	14471
2024-03-20	139.79	140.93	138.66	140.93	19823
2024-03-21	142.50	143.00	141.44	141.44	19185
2024-03-22	142.89	144.75	142.39	142.95	24012
2024-03-25	143.25	143.41	139.49	143.41	22736
2024-03-26	144.51	145.89	143.60	144.98	22690
2024-03-27	146.04	148.99	143.57	145.99	35541
2024-03-28	146.75	150.93	146.40	149.58	74752
2024-04-01	150.71	151.98	146.47	149.61	34748
2024-04-02	148.34	150.91	148.34	149.70	29782
2024-04-03	149.02	153.09	148.25	150.53	25762
2024-04-04	150.84	151.01	145.59	146.39	32075
2024-04-05	148.53	150.47	147.22	147.22	22873
2024-04-08	147.32	148.70	147.21	147.74	12967
2024-04-09	146.07	147.76	145.75	145.92	31467
2024-04-10	143.90	145.55	143.60	145.42	38820
2024-04-11	146.58	146.58	141.84	145.12	30110
2024-04-12	143.90	145.40	141.71	143.44	26918
2024-04-15	144.45	145.31	141.79	143.44	24086
2024-04-16	142.39	143.63	141.90	142.25	18993
2024-04-17	141.67	142.93	140.29	141.40	33904
2024-04-18	138.54	144.30	138.54	143.44	33505
2024-04-19	142.57	146.04	142.57	145.65	24471
2024-04-22	145.04	148.53	144.41	147.25	30207
2024-04-23	148.69	149.80	147.98	149.05	12359
2024-04-24	149.02	149.02	146.86	148.29	23183
2024-04-25	147.68	149.67	147.02	147.02	25431
2024-04-26	146.20	149.76	144.55	149.71	21599
2024-04-29	149.95	150.99	148.28	148.28	16124
2024-04-30	147.61	149.48	144.98	145.09	22115
2024-05-01	145.82	149.67	143.92	149.53	23611
2024-05-02	156.37	162.99	147.68	153.60	28504
2024-05-03	156.41	156.41	146.82	153.82	28076
2024-05-06	155.35	162.81	155.35	160.75	43979
2024-05-07	160.75	163.85	160.30	161.72	37389
2024-05-08	161.72	163.27	160.66	161.70	36578
2024-05-09	162.98	164.93	160.93	164.03	23133
2024-05-10	164.03	165.17	164.03	164.74	28080
2024-05-13	166.02	166.43	164.18	164.70	39605
2024-05-14	166.32	167.67	164.96	167.34	22190
2024-05-15	167.35	171.67	167.35	170.10	40662
2024-05-16	172.36	173.81	170.13	171.07	43251
2024-05-17	172.00	172.00	169.32	170.64	40197
2024-05-20	172.00	178.52	170.02	174.55	59758
2024-05-21	174.90	174.90	172.05	172.18	44628
2024-05-22	172.85	176.23	169.58	169.58	38724
2024-05-23	171.10	172.06	169.32	170.25	51718
2024-05-24	169.81	172.36	169.81	171.84	28613
2024-05-28	172.18	173.56	170.03	170.46	29077
2024-05-29	168.15	171.73	167.40	167.40	36840
2024-05-30	168.98	170.48	168.02	168.99	30015
2024-05-31	170.19	175.98	168.54	175.97	65767
2024-06-03	175.97	181.68	173.82	179.88	79352
2024-06-04	179.64	184.76	178.34	180.55	73183
2024-06-05	181.37	186.51	179.99	186.18	42355
2024-06-06	186.70	187.10	178.66	180.35	45143
2024-06-07	179.04	179.61	176.65	176.88	26342
2024-06-10	176.76	177.10	173.31	174.03	31747
2024-06-11	173.18	173.18	171.14	171.70	43192
2024-06-12	175.00	175.65	171.55	172.16	42331
2024-06-13	173.21	173.21	168.35	171.53	38683
2024-06-14	169.42	173.32	167.65	173.15	58869
2024-06-17	172.91	175.05	170.20	172.25	24763
2024-06-18	172.27	173.46	171.21	171.83	32994
2024-06-20	171.44	176.91	171.44	174.76	23675
2024-06-21	173.57	175.29	173.16	173.88	49600
2024-06-24	173.41	175.81	172.04	172.08	26902
2024-06-25	172.13	175.04	171.12	174.93	17210
2024-06-26	174.10	174.80	171.44	172.38	30859
2024-06-27	173.40	174.19	171.33	173.89	28005
2024-06-28	175.00	175.70	170.40	172.22	60227
2024-07-01	171.70	171.70	166.35	167.45	30602
2024-07-02	168.24	173.27	166.72	172.38	67198
2024-07-03	172.81	175.33	171.61	172.44	50808
2024-07-05	172.44	172.47	168.36	170.53	37377
2024-07-08	171.54	174.20	171.48	171.97	23320
2024-07-09	171.97	171.97	168.89	169.19	22703
2024-07-10	169.24	169.75	166.54	169.75	39192
2024-07-11	172.20	176.36	172.20	174.29	44735
2024-07-12	175.80	178.86	175.80	176.46	23621
2024-07-15	177.38	181.78	177.38	179.70	40346
2024-07-16	181.73	186.37	181.73	183.71	66420
2024-07-17	181.77	184.72	177.31	178.65	65425
2024-07-18	179.38	182.00	177.63	178.44	29132
2024-07-19	179.78	179.78	176.25	177.87	34846
2024-07-22	177.85	183.02	176.62	181.17	66692
2024-07-23	179.75	184.79	179.75	183.00	61043
2024-07-24	182.97	183.18	179.17	179.80	41900
2024-07-25	180.63	182.31	178.12	178.61	52140
2024-07-26	180.91	183.88	179.07	181.00	98487
2024-07-29	181.93	182.43	178.28	178.28	78250
2024-07-30	180.19	180.19	178.39	179.91	69589
2024-07-31	181.13	181.95	172.20	174.80	142124
2024-08-01	177.97	177.97	150.04	152.32	113913
2024-08-02	147.74	155.81	146.71	153.28	115538
2024-08-05	146.86	154.50	133.54	154.34	96008
2024-08-06	153.56	157.72	152.68	154.73	58616
2024-08-07	155.07	159.30	154.04	154.96	40569
2024-08-08	155.21	159.07	155.21	156.99	30013
2024-08-09	157.44	157.44	153.38	153.75	31511
2024-08-12	153.05	155.93	152.69	155.21	27396
2024-08-13	156.93	158.70	154.01	158.52	46635
2024-08-14	158.03	158.40	155.06	157.64	48008
2024-08-15	160.19	161.48	157.44	160.97	29280
2024-08-16	160.25	161.49	158.32	159.68	56764
2024-08-19	160.26	160.75	158.44	160.28	15814
2024-08-20	160.90	160.90	157.27	158.61	32566
2024-08-21	160.52	162.74	158.04	162.32	46725
2024-08-22	162.32	163.15	159.37	160.42	17922
2024-08-23	161.15	165.45	161.15	163.48	47232
2024-08-26	163.58	165.31	162.33	164.40	57469
2024-08-27	163.98	163.98	160.56	163.52	20126
2024-08-28	162.10	164.21	160.32	162.72	33260
2024-08-29	164.26	165.63	162.74	165.63	24001
2024-08-30	167.06	168.60	164.16	168.60	24793
2024-09-03	168.11	168.46	161.51	162.87	32359
2024-09-04	162.57	164.75	161.61	163.57	27917
2024-09-05	164.40	165.61	162.67	163.67	23376
2024-09-06	163.76	164.38	158.26	158.40	18143
2024-09-09	159.78	160.53	158.09	160.00	39729
2024-09-10	161.14	161.14	157.95	158.85	18382
2024-09-11	157.39	158.00	155.90	156.33	18957
2024-09-12	158.00	162.90	157.64	161.75	39053
2024-09-13	163.58	165.55	163.58	165.55	25057
2024-09-16	165.18	167.50	164.98	166.19	28440
2024-09-17	168.00	169.96	165.17	166.55	27329
2024-09-18	166.09	170.00	164.99	167.20	24063
2024-09-19	170.36	170.36	162.71	167.70	28521
2024-09-20	168.58	168.58	165.22	167.03	95444
2024-09-23	168.22	168.61	165.75	167.34	27744
2024-09-24	166.85	166.85	164.81	165.79	20590
2024-09-25	165.25	167.90	165.25	166.23	37299
2024-09-26	168.13	172.01	166.19	169.48	41661
2024-09-27	170.00	170.14	166.95	167.89	36996
2024-09-30	167.93	175.73	167.93	175.32	85633
2024-10-01	175.06	177.75	172.59	176.49	37093
2024-10-02	176.51	176.51	167.75	168.27	28828
2024-10-03	168.91	172.31	168.90	171.95	31465
2024-10-04	172.77	177.99	172.77	176.26	29325
2024-10-07	175.37	181.93	174.10	180.68	79577
2024-10-08	181.40	182.58	178.92	182.49	33897
2024-10-09	181.98	187.22	181.98	183.70	45953
2024-10-10	182.75	184.98	180.56	184.41	57236
2024-10-11	183.51	189.41	183.51	189.41	31249
2024-10-14	190.40	192.99	189.99	192.22	30317
2024-10-15	193.30	196.03	191.09	191.09	54437
2024-10-16	192.39	196.00	192.39	192.47	25320
2024-10-17	192.06	198.02	191.90	196.32	39454
2024-10-18	196.51	197.44	194.84	197.25	38252
2024-10-21	195.63	197.40	191.95	192.20	34579
2024-10-22	191.25	191.54	189.56	189.59	24948
2024-10-23	187.86	189.79	186.82	189.78	16903
2024-10-24	189.17	190.05	185.86	188.74	35947
2024-10-25	191.23	191.23	188.32	189.29	21409
2024-10-28	190.51	192.46	188.78	192.31	52184
2024-10-29	191.55	197.10	191.55	196.17	32346
2024-10-30	194.39	197.94	194.28	194.28	26253
2024-10-31	194.00	195.99	166.91	182.14	59677
2024-11-01	188.70	191.23	183.26	186.16	61422
2024-11-04	186.03	191.83	185.01	187.04	44512
2024-11-05	186.40	190.95	186.40	188.20	27111
2024-11-06	196.21	208.38	193.30	202.53	56087
2024-11-07	201.31	202.87	197.19	199.62	32289
2024-11-08	200.15	204.14	200.15	203.71	23741
2024-11-11	207.37	207.76	203.24	204.28	25623
2024-11-12	204.80	204.80	200.56	201.10	21031
2024-11-13	201.73	201.90	197.65	198.86	30165
2024-11-14	198.75	198.75	188.74	189.25	32972
2024-11-15	190.71	191.80	186.03	186.26	21087
2024-11-18	186.39	187.50	184.20	186.62	21182
2024-11-19	184.46	191.26	184.31	190.57	22054
2024-11-20	189.26	192.62	189.04	192.62	24869
2024-11-21	194.68	194.68	188.57	189.38	41007
2024-11-22	191.02	196.03	191.02	193.84	35457
2024-11-25	194.27	198.00	193.35	194.25	46841
2024-11-26	195.33	199.66	193.93	199.30	30679
2024-11-27	201.17	201.17	194.14	194.14	25069
2024-11-29	196.40	196.71	192.98	195.03	15475
2024-12-02	194.28	195.59	192.84	194.60	27689
2024-12-03	194.81	194.81	189.41	191.64	27839
2024-12-04	191.61	195.07	190.10	193.15	31760
2024-12-05	191.77	191.77	186.21	187.29	33509
2024-12-06	187.48	189.42	184.82	185.36	21920
2024-12-09	185.46	185.46	182.43	182.54	23228
2024-12-10	181.99	188.90	181.99	186.44	68268
2024-12-11	188.32	188.86	185.41	187.62	48390
2024-12-12	188.20	190.28	187.34	188.99	22644
2024-12-13	189.55	197.43	187.69	193.76	39019
2024-12-16	193.12	208.19	192.06	203.93	79764
2024-12-17	202.42	210.70	199.22	206.55	91431
2024-12-18	206.55	206.67	188.57	188.57	44726
2024-12-19	189.33	191.42	187.08	189.96	27394
2024-12-20	187.12	189.20	183.69	184.55	60907
2024-12-23	184.55	185.42	183.50	183.50	18495
2024-12-24	183.45	190.28	183.00	188.73	16316
2024-12-26	186.96	190.48	184.92	189.11	13941
2024-12-27	187.39	189.84	185.00	186.84	24300
2024-12-30	184.78	189.16	181.99	185.42	24616
2024-12-31	186.74	190.11	184.64	187.20	75611
2025-01-02	187.40	189.18	182.58	183.16	25179
2025-01-03	184.00	186.57	181.06	186.57	29381
2025-01-06	186.17	187.90	183.75	184.04	32485
2025-01-07	183.91	185.48	178.46	181.22	47488
2025-01-08	179.83	184.97	179.83	184.05	32137
2025-01-10	181.41	184.64	176.43	178.85	29391
2025-01-13	177.24	180.00	177.00	179.22	37975
2025-01-14	180.12	183.50	178.67	182.77	28916
2025-01-15	185.51	188.00	180.83	183.20	43460
2025-01-16	183.26	185.51	182.82	182.92	37792
2025-01-17	184.89	185.00	182.46	182.75	31364
2025-01-21	184.57	189.07	184.57	185.95	22717
2025-01-22	185.95	188.05	182.97	184.08	45993
2025-01-23	183.07	187.96	183.07	187.90	30216
2025-01-24	186.33	188.68	185.20	188.46	31450
2025-01-27	186.47	187.97	182.00	182.96	31791
2025-01-28	182.78	186.65	182.44	186.10	22896
2025-01-29	186.56	187.24	184.04	185.00	13989
2025-01-30	185.89	187.81	184.97	187.28	22468
2025-01-31	186.89	186.93	183.33	183.58	30095
2025-02-03	180.71	185.14	180.23	182.43	29966
2025-02-04	181.57	187.01	181.57	186.23	23090
2025-02-05	185.13	187.30	183.18	186.23	16288
2025-02-06	187.95	191.53	187.74	190.50	38718
2025-02-07	191.00	191.00	186.12	188.02	19342
2025-02-10	189.92	191.85	188.27	190.66	26425
2025-02-11	189.09	191.57	187.23	189.53	14490
2025-02-12	188.53	191.04	188.00	189.00	24213
2025-02-13	189.10	195.99	187.40	192.27	58746
2025-02-14	193.49	197.36	192.27	196.56	39088
2025-02-18	198.01	198.18	188.12	189.19	44079
2025-02-19	188.89	191.13	187.88	189.43	26450
2025-02-20	210.35	214.01	197.62	210.97	107792
2025-02-21	213.53	213.53	200.99	200.99	60271
2025-02-24	202.11	202.11	195.66	198.48	51738
2025-02-25	199.63	201.44	192.98	195.54	63975
2025-02-26	194.45	198.09	191.44	194.59	62934
2025-02-27	195.16	197.94	189.76	190.17	52882
2025-02-28	189.15	193.26	187.90	193.15	37717
2025-03-03	193.15	193.57	188.48	190.45	32691
2025-03-04	186.74	195.31	186.74	193.08	53167
2025-03-05	192.04	192.88	188.54	188.88	39817
2025-03-06	0.00	0.00	0.00	185.28	30997
2025-03-07	185.24	186.79	182.38	186.06	24745
2025-03-10	183.52	184.00	173.33	174.28	38023
2025-03-11	175.62	184.93	169.38	180.62	78915
2025-03-12	183.75	184.98	174.63	184.00	78415
2025-03-13	183.24	190.12	176.76	177.68	61488
2025-03-14	176.28	177.72	169.99	172.33	58367
2025-03-17	172.26	176.50	172.26	174.67	37995
2025-03-18	174.02	178.78	171.48	177.00	52811
2025-03-19	177.33	179.52	175.95	179.10	27521
2025-03-20	178.21	179.62	175.70	177.84	30071
2025-03-21	177.13	181.01	174.46	175.92	63088
2025-03-24	178.81	182.51	176.47	180.14	23759
2025-03-25	180.12	180.80	176.54	179.09	26328
2025-03-26	178.49	178.49	176.37	177.15	32467
2025-03-27	177.93	178.61	175.50	176.11	43199
2025-03-28	176.47	177.45	172.94	173.40	26480
2025-03-31	172.00	174.94	169.98	173.20	39606
2025-04-01	172.32	177.75	172.24	177.49	39739
2025-04-02	175.47	179.15	175.03	176.62	33215
2025-04-03	169.11	169.98	162.56	167.62	37924
2025-04-04	162.06	169.90	161.83	165.78	34695
2025-04-07	161.22	170.83	157.80	161.73	50589
2025-04-08	167.39	168.75	157.34	160.48	43235
2025-04-09	160.23	174.09	158.29	170.60	46359
2025-04-10	166.09	170.47	161.75	167.10	30214
2025-04-11	168.27	170.00	164.05	167.90	18342
2025-04-14	168.00	169.61	165.73	168.51	53254
2025-04-15	167.55	169.84	165.87	166.83	60280
2025-04-16	166.86	167.20	162.15	165.07	50445
2025-04-17	164.04	166.73	162.29	162.74	60019
2025-04-21	161.47	164.25	160.14	161.01	40315
2025-04-22	163.35	165.56	160.80	162.65	65527
2025-04-23	165.53	168.00	162.50	164.25	87518
2025-04-24	165.04	167.24	161.28	162.36	72486
2025-04-25	162.36	164.59	158.38	164.04	79254
2025-04-28	163.62	163.62	160.35	160.87	43211
2025-04-29	161.42	162.76	160.15	162.69	69635
2025-04-30	162.13	163.15	158.11	162.20	66644
2025-05-01	163.40	168.74	152.57	166.45	72781
2025-05-02	166.43	168.36	165.19	166.63	44570
2025-05-05	165.70	171.47	164.16	169.65	63434
2025-05-06	167.96	176.06	167.04	175.76	72659
2025-05-07	175.86	179.59	174.82	178.10	69963
2025-05-08	180.50	188.73	179.41	185.42	86902
2025-05-09	186.00	187.26	183.43	187.00	60196
2025-05-12	192.03	192.03	185.01	187.64	52605
2025-05-13	189.63	191.86	188.77	189.98	88619
2025-05-14	189.36	190.57	177.54	187.07	80077
2025-05-15	186.95	193.22	186.95	192.32	72862
2025-05-16	191.70	196.13	189.77	195.43	73522
2025-05-19	193.72	194.08	191.50	193.22	64615
2025-05-20	193.25	193.44	188.83	191.25	62871
2025-05-21	189.24	189.84	186.37	187.42	51593
2025-05-22	186.99	189.16	186.70	188.45	50230
2025-05-23	185.46	186.64	184.11	185.46	43055
2025-05-27	186.16	191.44	185.50	190.43	87248
2025-05-28	190.39	191.10	187.95	188.27	129365
2025-05-29	188.60	190.16	188.16	189.51	72005
2025-05-30	188.55	191.54	188.55	190.05	85095
2025-06-02	190.15	191.24	188.69	190.53	102864
2025-06-03	190.34	191.43	183.68	186.90	118893
2025-06-04	186.71	189.60	186.71	188.97	102769
2025-06-05	189.14	192.07	186.37	187.88	172478
2025-06-06	190.24	191.37	187.68	189.08	185961
2025-06-09	191.47	191.95	186.80	188.77	114402
2025-06-10	188.46	190.30	185.30	186.19	114818
2025-06-11	186.09	188.38	172.51	184.16	155773
2025-06-12	183.80	184.86	181.25	184.79	162455
2025-06-13	182.62	184.22	180.68	180.68	104412
2025-06-16	181.08	183.29	181.08	182.80	97887
2025-06-17	181.14	184.85	181.14	183.39	96611
2025-06-18	182.82	185.76	181.66	182.25	324631
2025-06-20	183.86	183.86	177.67	179.85	138357
2025-06-23	179.80	183.13	179.30	182.84	105683
2025-06-24	184.40	188.03	183.00	188.03	114907
2025-06-25	188.04	189.43	182.80	184.90	241656
2025-06-26	186.98	186.98	183.30	186.01	307056
2025-06-27	186.19	188.49	185.00	187.03	171596
2025-06-30	187.14	188.01	184.66	187.37	85347
2025-07-01	186.21	193.50	185.84	191.95	189398
2025-07-02	192.08	196.73	190.10	195.45	151344
2025-07-03	195.55	196.95	193.93	196.24	106237
2025-07-07	195.35	198.50	194.17	195.71	171389
2025-07-08	196.71	197.20	193.50	195.12	163547
2025-07-09	194.87	196.68	192.40	195.07	158838
2025-07-10	195.39	198.09	194.70	196.64	141488
2025-07-11	196.36	198.25	194.08	196.88	129451
2025-07-14	197.00	204.59	196.95	202.84	361078
2025-07-15	202.56	202.56	188.83	189.32	219492
2025-07-16	190.07	191.74	178.17	180.32	137033
2025-07-17	181.20	183.37	177.77	179.51	92704
2025-07-18	181.00	181.00	176.05	177.26	68667
2025-07-21	177.53	178.68	175.06	175.18	53646
2025-07-22	174.76	177.16	173.20	174.59	61517
2025-07-23	174.59	177.00	174.59	176.96	48903
2025-07-24	177.03	180.01	175.68	179.39	53274
2025-07-25	180.29	180.29	176.64	177.25	54647
2025-07-28	177.17	179.90	176.46	177.01	65157
2025-07-29	178.30	178.30	173.97	174.64	51549
2025-07-30	175.47	177.14	171.04	173.09	62432
2025-07-31	174.57	183.61	167.82	176.66	177701
2025-08-01	175.55	175.55	167.92	170.16	101828
2025-08-04	170.24	177.93	169.28	177.14	86973
2025-08-05	177.53	186.59	174.44	185.57	124103
2025-08-06	186.31	189.21	183.04	188.87	105361
2025-08-07	190.00	193.15	186.11	187.15	75519
2025-08-08	188.20	188.88	184.20	186.42	57064
2025-08-11	186.54	186.80	183.78	185.43	55610
2025-08-12	185.63	190.49	182.10	190.35	63085
2025-08-13	190.35	193.68	186.74	193.14	57447
2025-08-14	191.41	191.41	184.95	185.25	66061
2025-08-15	185.20	185.62	183.75	183.75	73413
2025-08-18	184.07	187.64	184.07	186.28	39022
2025-08-19	186.73	188.90	185.86	188.25	43943
2025-08-20	188.56	190.14	186.66	189.79	100903
2025-08-21	188.99	194.75	187.32	191.34	133790
2025-08-22	190.51	201.50	190.50	197.15	64830
2025-08-25	196.60	198.64	195.52	195.52	119243
2025-08-26	194.41	197.21	194.40	196.12	94105
2025-08-27	195.17	200.92	195.17	200.39	76745
2025-08-28	200.61	200.61	195.67	196.00	119007
2025-08-29	196.85	196.85	192.50	193.76	114013
2025-09-02	191.71	195.84	191.63	193.52	34325
2025-09-03	192.65	194.84	191.56	194.34	109770
2025-09-04	195.10	196.75	193.59	196.68	81631
2025-09-05	197.62	198.89	193.53	194.24	66084
2025-09-08	194.24	194.94	190.56	192.90	45968
2025-09-09	192.32	197.24	191.68	196.71	100150
2025-09-10	196.02	197.63	191.56	193.25	47008
2025-09-11	193.44	198.68	192.39	198.59	67051
2025-09-12	197.45	199.08	196.24	198.17	46277

Explore More About CRAI

Coins representing dividend payouts and trends

CRAI Dividend History

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

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

CRAI Stock Split History

Discover CRA International Inc's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.

Graph showing historical stock prices and market trends

CRAI Historical Prices

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

Web Analytics