CTBI Historical Prices

Summary

Key Stock Metrics

41.50

(July 5, 2024)

52-Week Low

61.67

(November 25, 2024)

52-Week High

61.67

(November 25, 2024)

All-Time High

56.11

(July 3, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1997-01-02	12.57	13.09	12.57	13.09	3895
1997-01-03	13.02	13.09	12.57	12.96	34878
1997-01-06	12.57	12.96	12.57	12.57	7013
1997-01-07	12.57	13.09	12.57	12.83	40529
1997-01-08	12.83	12.83	12.57	12.57	19485
1997-01-09	12.57	12.83	12.57	12.70	33905
1997-01-10	12.57	12.57	12.57	12.57	1557
1997-01-13	12.57	13.09	12.57	13.09	4676
1997-01-14	13.34	13.34	12.57	12.57	26693
1997-01-15	13.09	13.09	12.83	12.89	972
1997-01-16	12.64	13.09	12.64	12.70	54365
1997-01-17	12.70	13.09	12.70	12.96	53975
1997-01-20	12.70	13.09	12.70	12.83	34293
1997-01-21	12.70	13.09	12.70	12.70	25136
1997-01-22	13.02	13.02	12.70	12.70	17341
1997-01-23	12.70	12.73	12.70	12.70	43064
1997-01-24	12.57	12.70	12.57	12.70	24551
1997-01-27	12.57	12.83	12.57	12.70	7792
1997-01-28	12.89	12.89	12.57	12.57	78917
1997-01-29	12.70	12.70	12.57	12.57	6818
1997-01-30	12.57	12.83	12.57	12.57	42478
1997-01-31	13.34	13.34	12.57	12.57	12274
1997-02-03	12.57	13.34	12.57	12.57	9157
1997-02-04	12.57	12.77	12.57	12.77	13639
1997-02-05	12.89	12.89	12.57	12.57	3700
1997-02-06	13.02	13.34	13.02	13.34	6623
1997-02-07	12.70	13.34	12.70	13.21	6818
1997-02-10	12.70	13.21	12.70	12.83	6623
1997-02-11	12.70	13.21	12.70	13.21	3115
1997-02-12	13.21	13.21	12.96	12.96	43842
1997-02-13	13.21	13.21	12.70	12.70	3700
1997-02-14	13.21	13.21	12.83	13.09	22408
1997-02-18	13.15	13.34	12.83	13.34	10521
1997-02-19	13.34	13.60	13.02	13.02	24355
1997-02-20	13.47	14.11	13.09	14.11	57873
1997-02-21	14.11	14.11	13.86	14.11	3895
1997-02-24	13.54	14.18	13.54	13.54	33905
1997-02-25	14.05	14.05	13.54	13.54	5844
1997-02-26	13.79	14.05	13.54	13.60	10910
1997-02-27	14.05	14.05	13.79	14.05	7013
1997-02-28	13.54	14.05	13.54	14.05	5454
1997-03-03	14.05	14.31	13.54	14.31	23382
1997-03-04	13.86	13.98	13.60	13.60	10131
1997-03-05	14.31	14.31	13.86	14.31	3895
1997-03-06	13.86	14.05	13.66	14.05	10715
1997-03-07	13.86	13.92	13.79	13.86	6039
1997-03-10	13.66	13.98	13.66	13.98	14808
1997-03-11	14.14	14.56	13.79	14.56	37606
1997-03-12	14.68	14.68	14.11	14.39	8856
1997-03-13	14.39	14.39	14.11	14.11	12044
1997-03-14	14.11	14.39	13.83	14.39	8324
1997-03-17	14.39	14.68	13.97	14.04	11513
1997-03-18	14.68	14.68	13.97	13.97	17890
1997-03-19	14.39	14.54	13.97	13.97	12753
1997-03-20	14.54	14.54	13.97	13.97	5844
1997-03-21	14.54	14.54	13.97	14.25	12044
1997-03-24	14.25	14.54	13.97	13.97	3895
1997-03-25	14.68	14.68	14.11	14.39	10273
1997-03-26	14.68	14.68	14.11	14.39	37199
1997-03-27	14.39	14.96	14.25	14.39	35606
1997-03-31	14.11	14.61	14.11	14.47	15056
1997-04-01	14.39	14.54	14.25	14.47	91052
1997-04-02	14.39	14.68	14.39	14.68	2301
1997-04-03	14.39	14.61	14.39	14.61	9918
1997-04-04	14.39	14.39	14.39	14.39	9033
1997-04-07	14.96	14.96	14.39	14.68	20548
1997-04-08	14.39	14.82	14.39	14.39	62709
1997-04-10	14.39	14.61	14.39	14.61	11867
1997-04-11	14.75	14.75	14.75	14.75	175
1997-04-14	14.25	14.25	14.25	14.25	3718
1997-04-15	14.25	14.47	14.25	14.47	22674
1997-04-16	14.25	14.47	14.25	14.25	32770
1997-04-17	14.39	14.54	14.25	14.25	28874
1997-04-21	14.25	14.39	14.11	14.11	17890
1997-04-22	14.11	14.82	14.11	14.82	23914
1997-04-23	14.25	14.25	14.25	14.25	3009
1997-04-24	14.25	14.54	14.25	14.54	29758
1997-04-25	14.39	14.39	14.32	14.32	10627
1997-04-28	14.68	14.68	14.61	14.61	7970
1997-04-29	15.10	15.10	14.39	14.39	65012
1997-04-30	14.25	14.25	14.11	14.11	8501
1997-05-01	14.39	14.68	14.11	14.11	10981
1997-05-02	14.39	14.39	14.39	14.39	17890
1997-05-05	14.68	14.96	14.39	14.54	8501
1997-05-06	14.96	14.96	14.25	14.39	26394
1997-05-07	14.11	14.96	14.11	14.68	8678
1997-05-08	14.11	14.68	14.11	14.68	6731
1997-05-12	14.11	14.68	14.11	14.11	2655
1997-05-13	14.11	14.39	14.11	14.39	14525
1997-05-14	14.11	14.39	14.11	14.11	11867
1997-05-15	13.97	14.18	13.97	13.97	6907
1997-05-16	14.39	14.39	13.97	13.97	7793
1997-05-19	13.97	14.18	13.97	13.97	18068
1997-05-20	13.97	14.18	13.97	14.18	10981
1997-05-21	13.97	14.39	13.97	13.97	3541
1997-05-22	14.11	14.11	13.97	14.11	2655
1997-05-23	13.97	13.97	13.97	13.97	2301
1997-05-27	13.83	13.97	13.83	13.97	1946
1997-05-28	13.83	14.39	13.83	13.83	34897
1997-05-29	13.83	14.11	13.83	14.11	15587
1997-05-30	13.83	14.11	13.83	14.11	10804
1997-06-02	13.83	14.11	13.83	14.11	7084
1997-06-03	13.90	14.39	13.90	13.90	2832
1997-06-04	13.90	13.90	13.83	13.83	15056
1997-06-05	13.94	13.94	13.94	13.94	1769
1997-06-06	13.90	14.39	13.90	14.11	25685
1997-06-09	14.39	14.39	13.97	14.11	2832
1997-06-10	14.04	14.25	14.04	14.25	6021
1997-06-11	14.39	14.39	14.11	14.11	6907
1997-06-12	14.18	14.39	14.11	14.11	28695
1997-06-13	14.11	14.39	14.11	14.39	36844
1997-06-16	14.39	14.39	14.11	14.11	6021
1997-06-17	14.22	14.32	14.11	14.11	34543
1997-06-18	14.11	14.25	14.11	14.25	19485
1997-06-19	14.11	14.39	14.11	14.39	9033
1997-06-20	14.39	14.39	14.11	14.18	32594
1997-06-23	14.39	14.39	14.18	14.39	105934
1997-06-24	14.39	14.39	14.18	14.32	12753
1997-06-25	14.32	14.32	14.18	14.18	14879
1997-06-26	14.32	14.54	14.18	14.54	89104
1997-06-27	14.54	14.68	14.32	14.68	7438
1997-06-30	14.47	15.31	14.47	15.10	80423
1997-07-01	15.24	15.31	14.68	14.96	28164
1997-07-02	14.68	14.96	14.68	14.68	139769
1997-07-03	14.68	14.68	14.68	14.68	1769
1997-07-07	14.68	15.24	14.68	15.10	48360
1997-07-08	14.82	15.24	14.82	14.89	5135
1997-07-09	14.96	14.96	14.96	14.96	3541
1997-07-10	14.82	16.09	14.82	15.81	66961
1997-07-11	15.52	15.74	15.31	15.52	65542
1997-07-14	15.24	15.24	14.68	14.82	88218
1997-07-15	14.39	14.68	14.11	14.39	44639
1997-07-16	14.11	14.75	14.11	14.54	12044
1997-07-17	14.39	14.39	14.39	14.39	24268
1997-07-18	14.11	14.39	14.11	14.11	13460
1997-07-21	14.11	14.39	14.11	14.32	30114
1997-07-22	14.11	14.39	14.11	14.39	21079
1997-07-23	14.36	14.36	14.11	14.11	4072
1997-07-24	14.25	14.25	14.11	14.18	33835
1997-07-25	14.11	14.32	13.97	13.97	13816
1997-07-28	13.97	14.18	13.97	14.15	6375
1997-07-29	13.90	13.90	13.90	13.90	1061
1997-07-30	14.15	14.15	13.90	13.90	8678
1997-07-31	14.61	14.89	14.39	14.82	23914
1997-08-01	14.39	14.82	14.25	14.25	40210
1997-08-04	14.54	14.54	14.54	14.54	352
1997-08-05	14.25	14.39	14.18	14.25	173251
1997-08-06	14.47	14.47	14.18	14.32	13639
1997-08-07	14.18	14.47	14.18	14.18	43222
1997-08-08	14.32	14.32	14.18	14.25	27103
1997-08-11	14.04	14.25	14.04	14.04	2655
1997-08-12	14.04	14.15	14.04	14.04	9210
1997-08-13	14.04	14.11	14.04	14.11	2125
1997-08-14	14.15	14.15	14.15	14.15	1769
1997-08-15	14.04	14.15	14.04	14.04	9741
1997-08-18	14.15	14.15	14.15	14.15	31000
1997-08-19	14.04	14.15	14.04	14.11	65189
1997-08-20	14.25	14.25	14.08	14.11	274579
1997-08-21	14.04	14.22	14.04	14.11	21256
1997-08-22	14.04	14.39	14.04	14.39	24268
1997-08-25	14.39	14.39	14.04	14.04	5844
1997-08-26	14.04	14.25	14.04	14.04	3895
1997-08-27	14.25	14.25	14.04	14.22	51017
1997-08-28	14.04	14.39	14.04	14.39	5490
1997-08-29	14.04	14.39	14.04	14.39	2125
1997-09-02	14.04	14.39	14.04	14.39	706
1997-09-03	14.29	14.68	14.29	14.43	15587
1997-09-04	14.25	14.54	14.25	14.54	6021
1997-09-05	14.25	14.32	14.25	14.32	6553
1997-09-08	14.32	14.50	14.25	14.50	2301
1997-09-09	14.25	14.68	14.25	14.34	26571
1997-09-10	14.39	14.50	14.39	14.50	5312
1997-09-11	14.39	14.68	14.39	14.39	13993
1997-09-12	14.68	14.96	14.54	14.61	34897
1997-09-15	14.47	14.50	14.39	14.39	5490
1997-09-16	14.82	14.82	14.39	14.54	7438
1997-09-17	14.68	14.68	14.50	14.68	9033
1997-09-18	14.68	14.82	14.39	14.54	42868
1997-09-19	14.47	14.92	14.47	14.47	29581
1997-09-22	14.89	14.89	14.47	14.89	4781
1997-09-23	14.89	14.96	14.39	14.96	8501
1997-09-24	14.89	14.89	14.68	14.82	61115
1997-09-25	14.68	14.96	14.68	14.96	42515
1997-09-26	15.10	15.10	14.75	14.85	32594
1997-09-29	15.10	15.10	14.82	15.03	6731
1997-09-30	14.82	14.82	14.82	14.82	706
1997-10-01	14.96	15.24	14.82	15.24	29581
1997-10-02	15.31	15.45	15.31	15.45	2478
1997-10-03	15.31	15.42	15.24	15.24	17536
1997-10-06	15.52	15.52	15.24	15.52	12753
1997-10-07	15.52	15.74	15.38	15.74	14879
1997-10-08	15.38	15.81	15.38	15.66	13107
1997-10-09	15.38	15.38	15.38	15.38	884
1997-10-10	15.66	15.81	15.38	15.81	12576
1997-10-13	15.81	16.51	15.66	16.16	77411
1997-10-14	15.95	16.16	15.66	15.95	82372
1997-10-15	15.66	15.95	15.52	15.95	18599
1997-10-16	15.88	16.51	15.81	16.09	29228
1997-10-17	15.95	16.23	15.66	15.66	41273
1997-10-20	15.70	15.88	15.52	15.52	2832
1997-10-21	15.52	15.88	15.52	15.88	5844
1997-10-22	15.81	15.88	15.66	15.77	10804
1997-10-23	15.66	15.81	15.59	15.81	8147
1997-10-24	15.52	15.81	15.38	15.38	9210
1997-10-27	15.38	15.52	15.10	15.24	14702
1997-10-28	15.10	15.10	14.54	15.10	27103
1997-10-29	15.38	15.38	14.89	14.89	352
1997-10-30	15.10	15.38	14.89	15.38	4427
1997-10-31	15.38	15.38	15.10	15.10	5844
1997-11-03	15.52	15.81	14.96	15.81	18422
1997-11-04	15.81	16.93	15.81	16.37	160848
1997-11-05	16.37	16.93	16.23	16.79	50663
1997-11-06	16.93	17.29	16.93	17.15	59520
1997-11-07	16.93	17.01	16.65	16.93	41450
1997-11-10	17.04	17.08	16.51	16.72	20192
1997-11-11	16.65	16.86	16.65	16.86	17182
1997-11-12	16.86	16.90	16.37	16.51	22674
1997-11-13	16.65	16.83	16.65	16.72	8501
1997-11-14	16.90	16.90	16.65	16.69	9210
1997-11-17	16.90	16.90	16.44	16.44	24622
1997-11-18	16.58	16.58	16.37	16.37	23205
1997-11-19	16.58	16.79	16.44	16.79	15587
1997-11-20	16.79	17.08	16.65	16.93	67492
1997-11-21	16.93	17.15	16.79	16.86	40388
1997-11-24	17.01	17.22	16.93	17.08	13107
1997-11-25	17.22	17.36	17.08	17.36	52257
1997-11-26	17.15	17.22	17.15	17.22	1769
1997-11-28	17.08	17.08	17.08	17.08	175
1997-12-01	17.36	17.36	17.22	17.22	24268
1997-12-02	17.36	17.36	17.22	17.32	61469
1997-12-03	17.36	17.36	17.29	17.32	29937
1997-12-04	17.29	17.36	17.01	17.22	28341
1997-12-05	17.22	17.22	16.93	17.08	21965
1997-12-08	17.22	17.36	17.08	17.15	16473
1997-12-09	17.22	17.50	17.15	17.50	25863
1997-12-10	17.50	17.50	17.22	17.50	11159
1997-12-11	17.50	17.50	17.08	17.50	28518
1997-12-12	17.50	17.50	16.79	16.93	27988
1997-12-15	16.93	17.22	16.79	17.01	66607
1997-12-16	17.01	17.01	16.79	16.93	24091
1997-12-17	17.01	17.71	16.90	17.71	58812
1997-12-18	17.71	17.99	17.29	17.29	32061
1997-12-19	17.22	17.99	17.22	17.57	9210
1997-12-22	17.57	17.57	17.22	17.57	3895
1997-12-23	17.22	17.57	17.22	17.57	8678
1997-12-24	17.57	17.64	17.53	17.53	9741
1997-12-26	17.36	17.36	17.22	17.22	5312
1997-12-29	17.78	17.78	17.36	17.43	6731
1997-12-30	17.57	17.99	17.50	17.57	18068
1997-12-31	17.57	18.13	17.57	17.57	3895
1998-01-02	18.13	18.13	17.08	17.22	81486
1998-01-05	17.08	18.06	17.08	18.06	46235
1998-01-06	18.06	18.06	17.43	17.43	156421
1998-01-07	17.50	17.50	16.93	17.29	180513
1998-01-08	17.29	17.29	16.93	17.11	10804
1998-01-09	16.93	17.22	16.93	17.18	22497
1998-01-12	17.01	17.15	16.93	16.93	27988
1998-01-13	17.15	17.15	16.93	17.08	12221
1998-01-14	17.08	17.36	16.93	17.29	17890
1998-01-15	17.36	17.36	17.22	17.22	43931
1998-01-16	17.08	17.29	17.08	17.22	64658
1998-01-20	17.29	17.43	17.22	17.29	16826
1998-01-21	17.22	17.43	17.22	17.43	7615
1998-01-22	16.93	17.22	16.93	16.93	21609
1998-01-23	16.93	16.97	16.72	16.93	34543
1998-01-26	16.93	17.50	16.79	17.50	29758
1998-01-27	17.71	17.71	16.93	17.50	18245
1998-01-28	17.22	17.50	17.22	17.46	15942
1998-01-29	17.22	17.78	17.22	17.50	20725
1998-01-30	17.50	17.50	16.93	17.18	7970
1998-02-02	16.93	17.50	16.93	17.08	5844
1998-02-03	17.08	17.43	16.79	17.43	6021
1998-02-04	16.93	16.93	16.65	16.65	12044
1998-02-05	16.65	17.01	16.65	16.65	2655
1998-02-06	17.01	17.01	16.65	16.93	1415
1998-02-09	16.65	16.93	16.65	16.93	6198
1998-02-10	16.65	16.93	16.65	16.93	4427
1998-02-11	16.93	16.93	16.51	16.93	6553
1998-02-12	16.51	16.51	16.51	16.51	1769
1998-02-13	16.93	16.93	16.51	16.93	2832
1998-02-17	16.37	16.93	16.37	16.93	529
1998-02-18	16.37	16.93	16.23	16.65	13639
1998-02-19	16.65	16.65	16.51	16.51	2125
1998-02-20	16.37	16.79	16.23	16.79	6375
1998-02-23	16.09	16.86	16.09	16.55	7793
1998-02-24	16.79	16.79	16.23	16.79	2832
1998-02-25	16.79	16.79	16.37	16.37	2832
1998-02-26	16.37	16.65	16.23	16.23	8856
1998-02-27	16.65	16.65	16.37	16.51	3365
1998-03-02	16.51	16.65	16.37	16.51	14525
1998-03-03	16.65	16.79	16.37	16.65	60760
1998-03-04	16.65	16.79	16.51	16.65	33301
1998-03-05	16.79	16.79	16.37	16.79	7615
1998-03-06	16.65	16.93	16.65	16.93	21079
1998-03-09	16.93	17.22	16.79	16.86	13639
1998-03-10	16.79	17.22	16.79	16.93	13993
1998-03-11	16.86	17.08	16.79	16.86	26748
1998-03-12	16.93	16.93	16.72	16.93	9741
1998-03-13	16.93	16.93	16.86	16.93	9387
1998-03-16	16.72	17.08	16.72	17.08	35073
1998-03-17	17.36	17.36	16.93	17.36	3718
1998-03-18	16.93	17.36	16.93	17.36	4249
1998-03-19	17.36	17.64	16.90	17.08	35073
1998-03-20	16.93	17.64	16.93	17.22	35427
1998-03-23	17.22	17.22	17.08	17.22	19308
1998-03-24	17.78	17.78	17.29	17.50	18776
1998-03-25	17.78	17.78	17.43	17.78	30823
1998-03-26	17.92	17.99	17.22	17.99	4249
1998-03-27	17.99	18.06	17.78	18.06	7084
1998-03-30	18.06	18.35	17.50	18.06	27457
1998-03-31	17.78	18.06	17.78	18.06	9210
1998-04-01	17.50	18.13	17.50	17.64	10097
1998-04-02	18.06	18.35	18.06	18.35	22497
1998-04-03	18.13	18.21	17.92	18.06	24091
1998-04-06	18.21	18.35	17.85	17.85	19131
1998-04-07	18.06	18.06	17.43	17.82	15233
1998-04-08	17.92	17.92	17.27	17.43	18422
1998-04-09	17.92	17.92	17.50	17.85	32770
1998-04-13	17.92	18.21	17.50	17.64	29051
1998-04-14	18.21	18.21	17.92	17.92	27280
1998-04-15	18.06	18.35	17.85	18.21	25863
1998-04-16	17.99	18.21	17.78	17.78	29937
1998-04-17	18.21	18.21	17.78	18.21	11690
1998-04-20	18.21	18.21	17.92	17.92	86802
1998-04-21	17.92	18.21	17.50	18.21	63241
1998-04-22	18.06	18.21	17.82	18.06	30114
1998-04-23	18.17	18.21	17.50	18.06	89991
1998-04-24	18.06	18.17	17.89	18.13	34897
1998-04-27	18.06	18.06	17.22	17.78	28518
1998-04-28	17.78	17.92	17.50	17.78	12399
1998-04-29	18.06	18.35	18.06	18.21	15942
1998-04-30	18.21	18.21	17.99	18.21	4958
1998-05-01	18.21	18.21	18.06	18.06	24445
1998-05-04	18.06	18.21	18.06	18.10	27634
1998-05-05	18.35	18.35	18.06	18.21	13284
1998-05-06	18.21	18.21	18.06	18.06	9741
1998-05-07	18.21	18.21	17.78	17.96	19662
1998-05-08	18.06	18.21	17.39	18.06	4249
1998-05-11	18.06	18.06	17.71	17.71	13284
1998-05-12	18.13	18.35	18.06	18.35	68731
1998-05-13	18.21	18.84	17.92	18.49	57749
1998-05-14	18.91	18.91	18.06	18.21	44816
1998-05-15	18.77	18.77	18.06	18.35	6375
1998-05-18	18.63	18.77	18.21	18.63	19485
1998-05-19	18.91	18.91	18.91	18.91	1061
1998-05-20	18.91	18.91	18.35	18.91	2478
1998-05-21	18.63	18.91	18.28	18.91	1415
1998-05-22	18.77	18.77	17.82	17.96	12753
1998-05-26	17.82	17.87	17.50	17.50	17005
1998-05-27	17.22	17.50	17.08	17.08	10273
1998-05-28	17.08	17.64	16.93	17.64	4604
1998-05-29	17.64	17.64	17.22	17.22	1415
1998-06-01	17.64	17.64	17.04	17.27	4781
1998-06-02	17.25	17.50	16.93	16.93	13107
1998-06-03	17.50	17.78	17.50	17.50	9033
1998-06-04	17.50	17.64	16.93	16.93	4604
1998-06-05	17.50	17.64	16.93	16.93	1946
1998-06-08	17.08	17.92	17.08	17.64	22497
1998-06-09	17.75	18.06	17.46	17.99	7793
1998-06-10	17.64	18.06	17.50	17.53	3718
1998-06-11	17.50	17.78	17.22	17.64	29228
1998-06-12	17.50	17.50	17.22	17.50	706
1998-06-15	17.61	17.64	17.22	17.22	18068
1998-06-16	17.36	17.43	17.22	17.22	8678
1998-06-17	17.57	17.64	16.93	17.64	20192
1998-06-18	17.18	17.46	16.51	16.93	57040
1998-06-19	17.08	17.08	16.90	16.90	6021
1998-06-22	17.22	17.36	16.65	17.36	5844
1998-06-23	17.43	18.35	17.36	18.35	47474
1998-06-24	18.35	19.02	17.92	18.35	45881
1998-06-25	18.77	18.84	18.28	18.59	6731
1998-06-26	18.91	18.91	18.35	18.35	25863
1998-06-29	18.59	18.77	18.56	18.77	13639
1998-06-30	18.77	18.77	18.49	18.77	24091
1998-07-01	18.35	18.77	18.21	18.59	9210
1998-07-02	18.31	18.35	18.06	18.06	4781
1998-07-06	18.06	18.33	17.78	18.03	13816
1998-07-07	18.06	18.28	17.92	18.28	8147
1998-07-08	17.92	18.28	17.78	18.13	8678
1998-07-09	18.06	18.06	17.92	17.99	11513
1998-07-10	17.78	17.92	17.64	17.64	11159
1998-07-13	17.50	17.64	17.36	17.36	19662
1998-07-14	17.08	17.08	16.97	17.08	9210
1998-07-15	17.01	17.01	16.79	16.79	10097
1998-07-16	16.72	17.22	16.72	17.22	1061
1998-07-17	17.08	17.22	17.08	17.22	6907
1998-07-20	17.29	17.29	16.93	17.22	14170
1998-07-21	17.08	17.18	16.93	16.93	11690
1998-07-22	16.93	17.04	16.72	16.72	22319
1998-07-23	16.72	17.22	16.16	16.16	38793
1998-07-24	16.37	16.51	16.09	16.51	35250
1998-07-27	15.81	16.37	15.81	16.37	9918
1998-07-28	16.09	16.09	15.66	16.05	17182
1998-07-29	15.74	16.12	15.59	15.59	69085
1998-07-30	15.59	16.09	15.59	15.59	1946
1998-07-31	15.81	15.81	14.47	14.54	51903
1998-08-03	14.47	15.24	14.47	14.92	46235
1998-08-04	15.38	15.38	14.82	14.82	13639
1998-08-05	14.68	15.45	14.68	14.75	19662
1998-08-06	15.24	15.35	15.17	15.35	9918
1998-08-07	15.59	15.59	15.24	15.24	19839
1998-08-10	15.03	15.81	15.03	15.28	1592
1998-08-11	15.59	15.59	15.03	15.17	15765
1998-08-12	14.82	15.07	14.82	15.07	884
1998-08-13	15.10	15.14	14.59	14.59	14879
1998-08-14	14.96	14.96	14.54	14.54	12399
1998-08-17	14.39	14.68	14.39	14.68	5667
1998-08-18	14.99	14.99	14.39	14.99	5667
1998-08-19	14.68	15.17	14.68	15.10	18245
1998-08-20	14.68	14.71	14.68	14.68	2125
1998-08-21	14.68	14.71	14.61	14.69	8324
1998-08-24	14.68	14.99	14.68	14.68	39326
1998-08-25	14.68	14.68	14.68	14.68	1769
1998-08-26	14.68	14.68	14.29	14.54	20902
1998-08-27	14.25	14.96	13.69	13.90	18245
1998-08-28	14.68	14.68	14.11	14.11	6198
1998-08-31	14.39	14.39	13.83	13.83	8501
1998-09-01	13.83	14.68	13.83	13.97	4781
1998-09-02	14.39	14.39	13.83	13.83	7261
1998-09-03	13.69	14.39	13.69	13.83	3718
1998-09-04	13.55	14.11	13.55	14.11	6375
1998-09-08	14.11	14.25	13.62	14.25	4958
1998-09-09	13.97	14.25	13.62	13.62	8678
1998-09-10	14.04	14.04	13.83	13.83	2125
1998-09-11	14.11	14.25	14.11	14.25	2655
1998-09-14	14.08	14.25	12.98	13.27	35250
1998-09-15	13.41	13.83	12.98	13.55	9210
1998-09-16	13.55	13.55	12.98	12.98	2478
1998-09-17	13.12	13.69	13.12	13.69	11336
1998-09-18	13.69	14.11	13.55	14.11	12221
1998-09-21	13.83	13.97	13.83	13.90	2655
1998-09-22	13.41	15.38	13.41	14.96	24445
1998-09-23	14.54	15.52	14.54	14.96	30646
1998-09-24	14.96	15.29	14.25	14.25	7793
1998-09-25	15.24	15.24	14.25	14.29	14170
1998-09-28	14.25	14.25	14.25	14.25	10804
1998-09-29	14.25	14.96	14.25	14.68	9741
1998-09-30	14.39	14.82	14.39	14.82	7261
1998-10-01	14.96	14.96	14.34	14.68	13460
1998-10-02	14.82	14.96	14.54	14.54	8324
1998-10-05	13.55	13.76	13.55	13.76	1415
1998-10-06	13.62	14.68	13.62	13.83	4427
1998-10-07	13.97	14.11	13.83	13.83	2832
1998-10-08	13.41	13.83	12.98	13.55	4427
1998-10-09	13.55	13.69	12.98	13.69	9918
1998-10-12	13.69	13.90	13.69	13.69	11513
1998-10-13	13.83	13.83	12.98	13.05	12930
1998-10-14	12.98	13.05	12.98	13.05	2125
1998-10-16	13.69	13.97	13.69	13.97	23737
1998-10-19	13.90	13.90	13.55	13.55	8678
1998-10-20	13.27	14.04	13.27	13.97	31354
1998-10-21	13.97	13.97	13.34	13.83	4781
1998-10-22	13.83	13.83	12.95	13.55	30823
1998-10-23	13.55	14.32	13.27	14.32	19485
1998-10-26	14.54	14.54	14.39	14.54	8147
1998-10-27	14.75	14.82	13.83	14.18	52611
1998-10-28	14.25	14.29	13.55	14.04	21432
1998-10-29	13.69	14.39	13.69	14.32	5844
1998-10-30	14.32	14.68	14.29	14.54	6907
1998-11-02	14.39	14.61	14.39	14.61	529
1998-11-03	14.25	14.25	13.41	13.97	21432
1998-11-04	13.41	13.97	13.41	13.83	24268
1998-11-05	13.55	14.68	13.41	13.76	12930
1998-11-06	13.83	14.11	13.83	14.04	8678
1998-11-09	13.79	14.54	13.41	13.87	20902
1998-11-10	14.15	14.15	13.41	13.83	8678
1998-11-11	14.11	14.68	13.83	13.83	12576
1998-11-12	13.87	14.39	13.87	13.97	23028
1998-11-13	14.04	14.18	13.97	13.97	18599
1998-11-16	13.97	14.18	13.83	13.83	11159
1998-11-17	13.83	14.25	13.69	13.83	20902
1998-11-18	13.83	14.11	13.83	14.11	5135
1998-11-19	13.55	13.69	13.27	13.27	13107
1998-11-20	12.98	13.55	12.98	13.27	10450
1998-11-23	13.27	13.30	13.27	13.27	18599
1998-11-24	13.05	13.55	13.05	13.30	4427
1998-11-25	13.55	13.76	13.05	13.76	16296
1998-11-27	13.55	13.55	13.27	13.27	1061
1998-11-30	13.27	13.34	12.98	12.98	4781
1998-12-01	12.98	12.98	12.00	12.67	23559
1998-12-02	12.49	13.12	12.49	12.98	20371
1998-12-03	12.98	13.27	12.84	12.84	8324
1998-12-04	12.84	12.84	12.63	12.63	17359
1998-12-07	12.84	13.27	12.63	13.27	3365
1998-12-08	12.63	12.95	12.56	12.56	24445
1998-12-09	12.56	13.41	12.56	12.98	22674
1998-12-10	12.98	13.27	12.84	13.27	8678
1998-12-11	13.55	13.55	12.98	13.55	2478
1998-12-14	12.84	12.98	12.70	12.70	2478
1998-12-15	12.98	13.12	12.49	13.12	9918
1998-12-16	12.70	13.09	12.70	12.70	5312
1998-12-17	12.84	12.98	12.70	12.84	10981
1998-12-18	12.95	14.11	12.77	14.11	67847
1998-12-21	13.41	14.32	13.41	14.18	35073
1998-12-22	13.41	14.31	13.41	14.29	45702
1998-12-23	14.29	14.68	13.27	14.68	40033
1998-12-24	13.41	14.68	13.41	13.55	12221
1998-12-28	13.55	14.22	13.55	14.22	7970
1998-12-29	13.76	14.25	13.76	14.04	5667
1998-12-30	13.83	14.15	13.83	14.04	6021
1998-12-31	13.76	13.76	13.27	13.27	41450
1999-01-04	13.30	13.90	13.30	13.83	13639
1999-01-05	13.69	14.11	13.62	13.97	9918
1999-01-06	13.62	14.11	13.62	13.90	7438
1999-01-07	14.11	14.11	13.83	13.83	1946
1999-01-08	14.11	14.68	13.34	14.11	70150
1999-01-11	14.29	14.68	13.55	14.68	16650
1999-01-12	14.61	14.61	13.55	13.83	16826
1999-01-13	13.27	14.54	12.98	14.32	25152
1999-01-14	14.47	14.54	14.11	14.11	27634
1999-01-15	13.41	14.54	13.41	14.18	5312
1999-01-19	14.39	14.39	14.32	14.32	6198
1999-01-20	14.25	14.43	14.18	14.18	15587
1999-01-21	14.24	14.24	14.01	14.01	9033
1999-01-22	14.11	14.11	12.98	13.62	11513
1999-01-25	13.55	14.11	13.55	14.11	5844
1999-01-26	14.11	14.11	13.62	13.62	6198
1999-01-27	13.69	14.39	13.34	14.11	13107
1999-01-28	13.76	14.11	13.76	14.11	12044
1999-01-29	13.83	13.83	13.69	13.69	7438
1999-02-01	13.76	14.11	13.76	13.76	2478
1999-02-02	14.25	14.25	13.62	13.76	5667
1999-02-03	13.55	13.90	13.55	13.90	8324
1999-02-04	13.69	13.79	13.69	13.76	15587
1999-02-05	13.55	14.11	13.55	13.76	6375
1999-02-08	13.76	14.25	13.62	14.01	21609
1999-02-09	14.11	14.11	13.55	13.55	4249
1999-02-10	13.55	14.11	13.55	13.72	9918
1999-02-11	13.58	13.58	13.55	13.58	14347
1999-02-12	13.55	13.55	13.34	13.46	11690
1999-02-16	13.34	13.79	13.34	13.55	5135
1999-02-17	13.27	13.57	13.27	13.27	7084
1999-02-18	13.41	13.79	13.27	13.79	9033
1999-02-19	13.41	13.83	12.98	12.98	10097
1999-02-22	12.98	12.98	12.98	12.98	7261
1999-02-23	12.98	13.90	12.98	13.27	5844
1999-02-24	12.98	13.05	12.98	13.05	5667
1999-02-25	13.05	13.69	12.98	13.69	7261
1999-02-26	13.16	13.21	12.98	13.21	22674
1999-03-01	12.95	12.95	12.95	12.95	175
1999-03-02	12.98	12.98	12.98	12.98	16296
1999-03-03	12.84	13.55	12.84	12.84	12576
1999-03-04	13.27	13.27	12.77	13.27	8856
1999-03-05	13.12	13.27	12.98	12.98	17005
1999-03-08	12.98	13.12	12.98	13.12	7438
1999-03-09	12.98	13.12	12.98	13.12	7970
1999-03-10	12.98	13.12	12.98	13.12	4604
1999-03-11	13.12	13.41	12.84	12.84	6731
1999-03-12	12.98	13.12	12.98	12.98	5312
1999-03-15	12.98	12.98	12.98	12.98	175
1999-03-16	12.98	13.30	12.88	13.27	20548
1999-03-17	14.05	14.13	13.66	13.74	11433
1999-03-18	13.66	13.82	13.66	13.82	2575
1999-03-19	13.47	14.28	13.47	13.97	18197
1999-03-22	13.70	13.70	13.12	13.35	6118
1999-03-23	13.35	13.35	13.04	13.27	13365
1999-03-24	13.27	13.27	13.19	13.19	9500
1999-03-25	13.51	14.13	13.51	13.66	14654
1999-03-26	13.19	13.58	13.04	13.58	16586
1999-03-29	13.12	13.58	13.12	13.58	4024
1999-03-30	13.35	13.74	13.35	13.43	11916
1999-03-31	13.35	13.35	12.96	13.04	8695
1999-04-01	13.04	13.51	13.04	13.04	6118
1999-04-05	13.66	13.66	13.04	13.62	2575
1999-04-06	13.66	13.66	13.04	13.04	4024
1999-04-07	13.04	13.62	13.04	13.35	9340
1999-04-08	13.35	13.66	13.35	13.66	17875
1999-04-09	13.35	13.62	13.35	13.62	12399
1999-04-12	13.19	14.05	13.19	14.01	17552
1999-04-13	14.09	14.20	14.05	14.05	12721
1999-04-14	14.13	14.13	13.66	14.13	11110
1999-04-15	14.13	14.13	13.93	13.93	11110
1999-04-16	13.66	14.20	13.66	13.78	5635
1999-04-19	13.74	14.20	13.51	13.58	47184
1999-04-20	13.58	14.28	13.35	13.43	34463
1999-04-21	13.43	13.78	13.35	13.35	8050
1999-04-22	13.43	13.58	13.19	13.39	11755
1999-04-23	13.35	13.66	13.35	13.66	12399
1999-04-26	13.82	14.13	13.51	14.13	28021
1999-04-27	13.51	14.05	13.51	13.82	7567
1999-04-28	13.82	13.97	13.08	13.31	24315
1999-04-29	13.66	14.13	13.51	13.51	14492
1999-04-30	13.43	13.51	13.43	13.51	6601
1999-05-03	14.13	14.20	13.66	13.66	18358
1999-05-04	13.58	13.58	13.35	13.35	8211
1999-05-05	13.35	13.66	13.35	13.66	7084
1999-05-06	13.47	13.66	13.04	13.66	10144
1999-05-07	13.27	13.51	13.27	13.51	5797
1999-05-10	13.66	13.97	13.35	13.97	7406
1999-05-11	13.97	14.28	13.82	14.05	36716
1999-05-12	13.89	13.89	13.89	13.89	803
1999-05-13	14.28	14.28	13.47	13.47	11433
1999-05-14	13.74	14.13	13.74	14.13	16586
1999-05-17	13.74	13.74	13.74	13.74	320
1999-05-18	13.74	14.05	13.74	13.74	6280
1999-05-19	13.74	13.89	13.74	13.74	1769
1999-05-20	13.74	14.13	13.74	13.93	1608
1999-05-21	13.78	14.13	13.78	14.13	5152
1999-05-24	13.78	13.93	13.78	13.78	3863
1999-05-25	13.97	13.97	13.51	13.97	3863
1999-05-26	14.20	14.90	14.13	14.13	22706
1999-05-27	13.97	13.97	13.97	13.97	803
1999-05-28	13.97	14.20	13.97	14.20	2254
1999-06-01	13.97	14.17	13.82	14.17	6280
1999-06-02	13.74	14.28	13.66	13.97	15942
1999-06-03	14.13	14.13	13.51	13.51	13526
1999-06-04	13.35	13.43	13.35	13.43	13687
1999-06-07	13.12	13.82	13.12	13.82	14009
1999-06-08	13.66	14.13	13.58	13.58	8532
1999-06-09	13.35	13.66	13.35	13.66	24639
1999-06-10	13.66	13.66	13.35	13.62	45253
1999-06-11	13.58	13.58	13.19	13.27	2897
1999-06-14	13.19	13.35	13.12	13.19	2092
1999-06-15	13.12	13.43	13.12	13.19	9661
1999-06-16	13.19	13.66	13.19	13.51	6280
1999-06-17	13.12	14.05	13.12	14.01	66188
1999-06-18	14.20	15.14	14.20	14.90	30437
1999-06-21	14.36	15.14	14.32	14.79	17713
1999-06-22	14.32	14.82	14.32	14.82	13687
1999-06-23	14.90	14.90	14.67	14.67	15137
1999-06-24	14.57	14.82	14.44	14.82	7406
1999-06-25	14.90	14.90	14.48	14.77	1608
1999-06-28	14.63	14.75	14.59	14.75	6601
1999-06-29	14.67	14.94	14.44	14.92	11110
1999-06-30	14.98	14.98	14.44	14.51	6440
1999-07-01	14.59	14.59	14.28	14.59	9178
1999-07-02	14.40	14.51	14.28	14.51	11916
1999-07-06	14.13	14.13	13.89	13.89	19163
1999-07-07	13.74	14.01	13.43	13.58	21257
1999-07-08	13.58	13.97	13.43	13.97	12882
1999-07-09	14.13	14.59	13.82	14.05	21257
1999-07-12	14.05	14.28	14.05	14.05	5635
1999-07-13	13.97	14.13	13.66	13.66	28341
1999-07-14	14.05	14.05	13.58	13.82	21577
1999-07-15	13.74	14.13	13.66	14.13	32852
1999-07-16	14.13	14.13	13.70	13.97	4024
1999-07-19	14.13	14.13	13.66	14.01	6118
1999-07-20	13.97	14.20	13.66	14.20	9340
1999-07-21	13.66	14.20	13.66	13.97	20935
1999-07-22	14.05	14.24	14.05	14.24	20290
1999-07-23	13.89	14.24	13.89	14.09	3219
1999-07-26	14.05	14.05	13.74	13.97	12561
1999-07-27	13.78	14.24	13.78	14.13	4507
1999-07-28	14.13	14.18	13.89	13.97	8532
1999-07-29	13.97	14.28	13.78	14.28	30437
1999-07-30	14.17	14.17	13.97	13.97	6280
1999-08-02	13.89	14.28	13.70	14.20	15137
1999-08-03	13.82	14.20	13.82	14.20	18519
1999-08-04	13.74	14.20	13.74	14.20	1125
1999-08-05	13.97	14.20	13.74	14.20	12561
1999-08-06	13.74	13.82	13.74	13.74	7084
1999-08-09	13.97	13.97	13.82	13.82	6601
1999-08-10	13.89	14.28	13.74	14.20	33174
1999-08-11	14.28	14.28	13.97	14.15	11594
1999-08-12	14.05	14.05	13.97	14.05	2897
1999-08-13	13.97	14.13	13.74	14.13	28665
1999-08-16	13.78	14.13	13.78	14.13	1931
1999-08-17	14.13	14.13	14.13	14.13	3863
1999-08-18	14.01	14.20	14.01	14.20	2897
1999-08-19	14.09	14.20	14.09	14.20	642
1999-08-20	14.09	14.09	13.82	13.97	1931
1999-08-23	14.20	14.28	14.09	14.13	20290
1999-08-24	14.05	14.05	14.05	14.05	964
1999-08-25	14.05	14.20	14.05	14.20	8211
1999-08-26	14.17	14.32	14.17	14.28	17230
1999-08-27	14.28	14.30	13.74	13.74	28826
1999-08-30	14.13	14.13	13.82	13.97	17713
1999-08-31	13.85	14.01	13.85	13.97	9661
1999-09-01	13.82	13.89	13.78	13.78	4990
1999-09-02	13.74	13.97	13.51	13.82	13848
1999-09-03	13.97	13.97	13.85	13.97	9822
1999-09-07	13.51	13.82	13.51	13.82	803
1999-09-08	13.82	13.82	13.35	13.51	39133
1999-09-09	13.51	13.51	12.15	13.12	49922
1999-09-10	13.04	13.19	13.04	13.12	13526
1999-09-13	12.96	13.12	12.96	13.08	4668
1999-09-14	13.08	13.16	13.08	13.08	4829
1999-09-15	13.08	13.23	13.08	13.19	11110
1999-09-16	13.19	13.23	13.19	13.23	7567
1999-09-17	13.19	13.19	13.08	13.08	13365
1999-09-20	13.08	13.16	13.08	13.12	7728
1999-09-21	13.19	13.35	13.19	13.29	20129
1999-09-22	13.27	13.27	12.81	12.81	8532
1999-09-23	12.81	13.23	12.81	13.23	19968
1999-09-24	13.04	13.35	13.04	13.27	11433
1999-09-27	13.43	13.62	13.12	13.33	51051
1999-09-28	13.62	13.62	13.43	13.43	12077
1999-09-29	13.43	13.58	13.31	13.58	3863
1999-09-30	13.58	13.58	13.35	13.47	10144
1999-10-01	13.58	14.28	13.58	14.28	43641
1999-10-04	13.70	13.70	13.70	13.70	642
1999-10-05	13.70	14.13	13.70	14.13	9340
1999-10-06	14.20	14.28	14.20	14.20	11916
1999-10-07	13.97	13.97	13.66	13.66	2414
1999-10-08	13.66	13.89	13.66	13.89	1125
1999-10-11	13.89	13.89	13.89	13.89	3380
1999-10-12	13.97	13.97	13.35	13.35	6762
1999-10-13	13.35	13.47	13.35	13.43	11916
1999-10-14	13.35	13.58	13.35	13.35	2575
1999-10-15	13.62	13.82	13.49	13.49	19646
1999-10-18	13.74	14.05	13.27	14.05	5635
1999-10-19	13.66	13.74	13.19	13.19	11755
1999-10-20	13.19	13.35	13.19	13.35	642
1999-10-21	13.35	13.35	12.73	13.19	7567
1999-10-22	13.35	13.66	12.57	13.27	18680
1999-10-25	12.65	12.65	12.57	12.65	5635
1999-10-26	13.04	13.16	13.04	13.16	642
1999-10-27	13.23	13.23	13.16	13.16	4990
1999-10-28	13.35	13.35	13.33	13.33	803
1999-10-29	13.51	13.51	13.35	13.35	2736
1999-11-01	13.51	13.51	13.31	13.35	6601
1999-11-02	13.31	13.51	13.31	13.51	14009
1999-11-03	13.58	13.66	13.31	13.58	17875
1999-11-05	13.35	13.74	13.35	13.74	6601
1999-11-08	13.78	13.78	13.35	13.35	1447
1999-11-09	13.19	13.97	13.19	13.97	4668
1999-11-10	13.74	13.74	13.58	13.66	10466
1999-11-11	13.54	13.97	13.54	13.97	19807
1999-11-12	13.97	13.97	13.97	13.97	7084
1999-11-15	13.58	14.05	13.58	13.89	13365
1999-11-16	13.97	14.13	13.97	13.97	17713
1999-11-17	13.58	13.58	13.43	13.43	1286
1999-11-18	13.51	14.01	13.51	13.70	15942
1999-11-19	13.95	13.95	13.43	13.43	481
1999-11-22	13.43	13.58	13.43	13.43	8856
1999-11-23	13.43	13.51	13.27	13.27	8856
1999-11-24	13.23	13.51	13.23	13.35	8532
1999-11-26	13.23	13.23	13.19	13.19	1286
1999-11-29	13.19	13.19	13.00	13.00	8856
1999-11-30	13.04	13.35	12.96	13.35	31884
1999-12-01	13.27	13.43	13.12	13.43	23833
1999-12-02	13.19	13.23	12.96	13.12	15942
1999-12-03	13.10	13.21	12.77	12.90	8532
1999-12-06	12.98	13.04	12.73	12.73	10144
1999-12-07	12.73	13.04	12.57	13.04	10305
1999-12-08	12.57	13.12	12.54	12.96	37038
1999-12-09	13.12	13.39	12.73	12.77	11755
1999-12-10	12.73	13.12	12.73	13.04	12721
1999-12-13	13.04	13.04	12.73	12.73	6762
1999-12-14	12.81	12.81	12.57	12.57	8856
1999-12-15	12.57	13.08	12.42	12.73	21740
1999-12-16	12.73	13.04	12.42	13.04	14813
1999-12-17	13.08	13.12	12.96	13.04	29792
1999-12-20	13.04	13.08	12.73	12.73	10788
1999-12-21	12.57	13.04	12.57	12.88	6762
1999-12-22	12.88	13.19	12.88	13.00	16586
1999-12-23	13.19	13.23	13.04	13.04	15781
1999-12-27	12.88	13.35	12.88	13.27	5635
1999-12-28	13.12	13.39	12.88	12.88	21257
1999-12-29	12.81	12.81	12.57	12.73	7245
1999-12-30	12.96	13.04	12.34	12.65	41064
1999-12-31	12.34	12.81	12.26	12.42	18358
2000-01-03	13.04	13.04	12.42	12.96	15298
2000-01-04	12.50	12.50	11.88	12.11	20773
2000-01-05	12.28	12.36	12.11	12.30	10949
2000-01-06	12.42	12.73	12.42	12.73	3863
2000-01-07	12.73	13.04	12.73	12.81	20451
2000-01-10	12.81	13.19	12.81	13.08	12077
2000-01-11	12.81	13.27	12.73	12.88	42192
2000-01-12	13.04	13.51	12.88	13.12	37360
2000-01-13	13.43	13.43	12.81	12.88	38811
2000-01-14	12.96	12.96	12.11	12.26	29792
2000-01-18	12.42	12.42	11.18	11.95	43641
2000-01-19	11.53	12.19	11.53	11.80	17875
2000-01-20	12.26	12.42	12.26	12.34	29792
2000-01-21	12.07	12.07	11.84	11.95	30437
2000-01-24	11.84	12.30	11.84	12.26	34463
2000-01-25	11.95	12.03	11.95	12.03	9340
2000-01-26	11.95	11.95	11.80	11.80	17069
2000-01-27	11.88	12.11	11.64	11.64	47667
2000-01-28	11.72	11.80	11.53	11.72	27375
2000-01-31	11.49	11.64	11.49	11.64	3380
2000-02-01	11.64	11.95	11.41	11.88	56203
2000-02-02	11.88	11.95	11.88	11.88	19646
2000-02-03	11.80	11.95	11.80	11.88	11594
2000-02-04	11.95	12.03	11.18	11.72	28665
2000-02-07	11.78	12.03	11.57	11.68	13204
2000-02-08	11.68	11.68	11.53	11.53	3541
2000-02-09	11.64	11.64	11.57	11.57	1447
2000-02-10	11.64	11.76	11.64	11.76	2897
2000-02-11	11.76	11.76	11.64	11.76	8373
2000-02-14	11.76	11.76	11.22	11.57	13204
2000-02-15	11.57	11.95	11.49	11.95	7889
2000-02-16	11.80	11.95	11.80	11.95	4185
2000-02-17	11.95	12.15	11.18	12.11	32852
2000-02-18	12.19	12.19	11.49	11.80	9017
2000-02-22	11.57	11.72	11.18	11.72	10627
2000-02-23	11.72	12.19	11.72	12.19	11271
2000-02-24	12.19	12.42	11.33	11.64	19002
2000-02-25	11.64	11.76	11.25	11.72	6280
2000-02-28	11.64	11.80	11.64	11.72	26732
2000-02-29	11.72	12.26	11.64	11.72	13526
2000-03-01	11.80	12.11	11.80	11.84	12399
2000-03-02	11.84	11.84	11.37	11.49	8532
2000-03-03	11.49	11.80	11.49	11.72	1608
2000-03-06	11.68	11.72	11.68	11.72	6118
2000-03-07	11.45	11.68	11.18	11.18	33817
2000-03-08	11.18	11.41	11.18	11.25	13687
2000-03-09	11.49	11.64	11.25	11.41	23511
2000-03-10	11.41	11.41	11.18	11.18	23028
2000-03-13	11.25	11.25	10.79	10.87	32530
2000-03-14	10.87	11.25	10.87	11.10	21257
2000-03-15	11.25	11.25	10.79	11.18	27699
2000-03-16	11.95	12.04	11.27	12.04	25911
2000-03-17	11.10	12.29	11.10	12.29	23277
2000-03-20	12.25	12.38	12.25	12.25	16689
2000-03-21	12.47	12.47	12.25	12.38	14200
2000-03-22	12.25	12.47	12.25	12.47	5415
2000-03-23	12.29	12.55	12.29	12.38	1169
2000-03-24	12.55	12.55	12.38	12.42	16542
2000-03-27	12.55	12.55	12.38	12.39	2633
2000-03-28	12.39	12.55	12.38	12.38	3512
2000-03-29	12.38	12.38	12.04	12.12	9368
2000-03-30	12.04	12.21	12.04	12.08	6586
2000-03-31	11.87	12.29	11.61	12.29	9075
2000-04-03	12.29	12.64	11.95	11.95	13761
2000-04-04	12.64	12.64	11.44	12.12	14932
2000-04-05	12.12	12.63	11.01	11.78	15810
2000-04-06	11.18	11.87	11.18	11.87	1901
2000-04-07	11.82	12.21	11.82	12.21	2926
2000-04-10	12.08	12.12	11.61	11.61	14493
2000-04-11	11.70	11.95	11.61	11.70	3365
2000-04-12	11.95	11.95	11.61	11.70	10540
2000-04-13	11.70	11.74	11.01	11.10	5562
2000-04-14	11.36	11.65	11.36	11.65	4830
2000-04-17	11.65	11.95	10.93	11.61	16250
2000-04-18	11.61	11.61	11.44	11.61	11125
2000-04-19	11.31	12.21	11.31	12.04	39382
2000-04-20	12.21	12.38	11.44	11.53	43920
2000-04-24	12.12	12.29	11.53	11.79	12150
2000-04-25	11.61	12.21	11.61	12.21	9955
2000-04-26	11.87	12.02	11.31	11.31	17860
2000-04-27	11.27	11.53	11.27	11.53	4245
2000-04-28	11.61	12.21	10.93	12.21	10540
2000-05-01	12.21	12.21	11.29	11.95	10393
2000-05-02	11.61	11.61	11.57	11.57	4683
2000-05-03	11.36	11.36	10.97	11.10	8051
2000-05-04	11.53	11.91	11.27	11.91	4683
2000-05-05	11.53	11.95	11.44	11.44	28402
2000-05-08	12.04	12.04	11.27	11.27	4683
2000-05-09	11.27	11.27	10.93	11.06	12150
2000-05-10	10.99	10.99	10.84	10.84	3806
2000-05-11	11.23	11.53	11.18	11.44	3365
2000-05-12	11.44	11.44	10.93	11.01	11857
2000-05-15	11.01	11.53	10.76	11.53	22545
2000-05-16	11.40	11.44	11.40	11.40	4098
2000-05-17	11.53	11.53	11.18	11.18	1609
2000-05-18	11.18	11.18	10.84	10.89	7904
2000-05-19	10.89	10.89	10.84	10.84	7611
2000-05-22	11.06	11.36	11.06	11.36	6879
2000-05-23	11.36	11.44	10.84	11.18	15517
2000-05-24	11.10	11.10	10.76	10.93	14785
2000-05-25	10.76	10.93	10.59	10.67	10832
2000-05-26	10.63	10.93	10.54	10.93	4537
2000-05-30	10.76	11.10	10.76	11.10	11564
2000-05-31	11.27	11.27	9.90	9.90	22399
2000-06-01	10.16	10.84	10.16	10.84	13029
2000-06-02	10.59	10.59	10.59	10.59	5270
2000-06-05	10.93	10.93	10.80	10.80	10393
2000-06-06	10.80	10.89	10.80	10.80	9955
2000-06-07	10.80	10.80	10.63	10.67	6586
2000-06-08	10.54	10.59	9.90	9.90	18446
2000-06-09	10.03	10.09	10.03	10.09	3365
2000-06-12	10.07	10.10	9.99	9.99	25327
2000-06-13	9.99	10.42	9.90	10.20	22545
2000-06-14	9.99	10.05	9.78	9.78	12734
2000-06-15	9.78	9.86	8.96	9.43	51240
2000-06-16	9.48	9.65	9.48	9.61	113170
2000-06-19	9.61	10.29	9.58	10.29	246694
2000-06-20	10.20	10.42	10.20	10.20	73055
2000-06-21	10.46	10.46	10.25	10.33	126640
2000-06-22	10.33	10.52	10.33	10.46	63979
2000-06-23	10.29	10.59	10.29	10.50	114341
2000-06-26	10.50	10.50	9.90	10.07	69102
2000-06-27	10.12	10.25	9.95	10.12	131619
2000-06-28	9.99	10.20	9.99	10.16	121076
2000-06-29	10.16	10.29	10.03	10.20	117271
2000-06-30	10.07	12.08	9.73	12.08	805823
2000-07-03	11.44	11.44	11.01	11.01	9808
2000-07-05	10.93	11.31	10.84	11.01	37625
2000-07-06	10.93	11.23	10.93	11.18	25766
2000-07-07	11.14	11.23	11.14	11.23	12882
2000-07-10	11.18	11.18	10.54	10.89	31769
2000-07-11	10.63	10.84	10.63	10.71	37333
2000-07-12	10.80	10.80	10.16	10.59	49777
2000-07-13	10.20	10.59	10.07	10.59	12882
2000-07-14	10.59	10.59	10.25	10.37	3951
2000-07-17	10.25	10.29	9.86	10.07	29132
2000-07-18	10.07	10.42	10.03	10.07	64563
2000-07-19	10.25	10.42	9.99	10.07	61490
2000-07-20	10.07	10.16	9.78	10.16	29132
2000-07-21	9.95	10.07	9.73	9.73	40114
2000-07-24	9.82	10.50	9.82	9.99	23570
2000-07-25	10.25	10.25	9.65	9.99	25766
2000-07-26	9.99	10.25	9.82	9.99	7758
2000-07-27	10.42	10.59	10.25	10.50	3073
2000-07-28	10.50	10.59	10.25	10.25	6733
2000-07-31	10.42	10.50	10.42	10.42	15517
2000-08-01	10.50	10.59	10.46	10.59	7758
2000-08-02	10.50	10.59	10.33	10.33	1609
2000-08-03	10.33	10.33	10.25	10.25	3073
2000-08-04	10.16	10.16	10.16	10.16	876
2000-08-07	10.20	10.33	10.16	10.33	5122
2000-08-08	10.16	10.16	10.16	10.16	1609
2000-08-09	10.16	10.46	10.16	10.42	19471
2000-08-10	10.42	10.42	10.25	10.25	3365
2000-08-11	10.25	10.59	10.25	10.59	24156
2000-08-14	10.46	10.46	10.46	10.46	8491
2000-08-15	10.46	10.46	10.46	10.46	7172
2000-08-17	10.50	10.50	10.50	10.50	6294
2000-08-18	10.46	10.46	10.46	10.46	3806
2000-08-21	10.46	10.46	10.46	10.46	14785
2000-08-22	10.46	10.50	10.46	10.46	9222
2000-08-23	10.53	10.59	10.46	10.46	62954
2000-08-24	10.59	10.59	10.59	10.59	144
2000-08-25	10.46	10.46	10.46	10.46	144
2000-08-28	10.46	10.46	10.46	10.46	3219
2000-08-29	10.46	10.50	10.46	10.50	4537
2000-08-30	10.50	10.59	10.50	10.59	9075
2000-08-31	10.63	10.63	10.54	10.54	11270
2000-09-01	10.71	10.71	10.71	10.71	437
2000-09-05	10.59	10.71	10.54	10.54	2488
2000-09-06	10.54	10.54	10.54	10.54	4830
2000-09-07	10.71	10.89	10.71	10.89	1755
2000-09-08	10.71	10.71	10.37	10.54	8051
2000-09-11	10.54	10.59	10.54	10.59	11419
2000-09-12	10.54	10.54	10.54	10.54	1169
2000-09-13	10.50	11.36	10.50	10.67	18737
2000-09-14	10.67	11.10	10.59	10.67	14785
2000-09-15	10.76	10.93	10.76	10.93	730
2000-09-18	10.76	10.76	10.50	10.50	584
2000-09-19	10.59	10.84	10.59	10.84	2488
2000-09-20	10.50	10.50	10.50	10.50	2488
2000-09-21	10.50	11.01	10.50	10.50	50362
2000-09-22	10.50	10.59	10.50	10.50	11564
2000-09-25	10.50	10.50	10.50	10.50	3658
2000-09-26	10.50	10.50	10.50	10.50	7611
2000-09-27	10.59	10.59	10.50	10.50	9955
2000-09-28	10.50	10.50	10.50	10.50	7904
2000-09-29	10.50	10.76	10.50	10.63	10979
2000-10-02	10.71	10.71	10.59	10.59	14200
2000-10-03	10.67	10.67	10.54	10.54	6001
2000-10-04	10.50	10.59	10.42	10.42	5270
2000-10-05	10.59	10.67	10.59	10.67	7758
2000-10-06	10.59	10.59	10.59	10.59	1169
2000-10-09	10.59	10.59	10.59	10.59	2488
2000-10-10	10.71	10.71	10.57	10.57	7465
2000-10-11	10.42	10.67	10.42	10.46	10979
2000-10-12	10.46	10.65	10.42	10.42	7026
2000-10-13	10.46	10.50	10.46	10.50	14639
2000-10-16	10.42	10.59	10.25	10.25	32794
2000-10-17	10.25	10.25	10.07	10.12	2633
2000-10-18	10.25	10.25	10.12	10.12	19617
2000-10-19	10.42	10.42	10.12	10.16	6879
2000-10-20	10.16	10.46	10.16	10.33	29573
2000-10-23	10.25	10.25	10.25	10.25	5270
2000-10-24	10.25	10.25	10.25	10.25	7465
2000-10-25	10.25	10.42	10.25	10.37	9222
2000-10-26	10.33	10.33	10.33	10.33	4098
2000-10-27	10.33	10.33	10.33	10.33	11125
2000-10-30	10.33	10.42	10.16	10.39	16689
2000-10-31	10.25	10.25	10.07	10.16	13468
2000-11-02	10.25	10.25	10.25	10.25	5270
2000-11-03	10.29	10.29	10.29	10.29	1024
2000-11-06	10.42	10.42	10.33	10.42	11711
2000-11-07	10.42	10.42	10.16	10.16	7611
2000-11-08	10.25	10.25	10.14	10.16	7026
2000-11-09	10.25	10.42	10.25	10.33	7758
2000-11-10	10.33	10.33	10.25	10.25	8783
2000-11-13	10.25	10.25	9.99	10.12	8197
2000-11-14	10.07	10.07	10.07	10.07	3219
2000-11-15	10.07	10.07	10.07	10.07	291
2000-11-16	10.25	10.42	10.25	10.42	13907
2000-11-17	10.33	10.33	10.29	10.29	8051
2000-11-20	10.29	10.29	10.20	10.20	4683
2000-11-21	10.20	10.20	10.12	10.16	28694
2000-11-22	10.07	10.07	10.07	10.07	5122
2000-11-27	10.16	10.16	10.03	10.03	3658
2000-11-28	10.03	10.03	9.99	9.99	4098
2000-11-29	10.07	10.07	9.90	9.90	3365
2000-11-30	9.86	9.86	9.86	9.86	1024
2000-12-01	9.86	9.86	9.82	9.82	6586
2000-12-04	9.82	9.82	9.73	9.73	7611
2000-12-05	9.73	9.86	9.65	9.86	13468
2000-12-06	9.90	10.20	9.90	9.90	11857
2000-12-07	9.61	9.99	9.56	9.73	27375
2000-12-08	9.73	9.99	9.73	9.99	3951
2000-12-11	9.73	10.07	9.73	10.07	3806
2000-12-12	9.90	9.90	9.73	9.73	1462
2000-12-13	9.73	9.73	9.73	9.73	4683
2000-12-14	9.73	9.73	9.73	9.73	6147
2000-12-15	9.56	9.56	9.56	9.56	15957
2000-12-18	9.56	9.56	9.56	9.56	10686
2000-12-19	9.56	9.56	9.56	9.56	4390
2000-12-20	9.73	9.73	9.56	9.56	9661
2000-12-21	9.56	9.73	9.52	9.52	18299
2000-12-22	9.52	10.07	9.52	9.82	15517
2000-12-26	9.78	10.20	9.78	10.12	43043
2000-12-27	10.12	10.20	9.90	9.90	30012
2000-12-28	10.07	10.07	9.90	10.07	9515
2000-12-29	10.07	10.33	10.07	10.16	13175
2001-01-02	10.25	10.59	10.25	10.50	21813
2001-01-03	10.59	10.67	10.25	10.50	16396
2001-01-04	10.50	10.67	10.50	10.50	62515
2001-01-05	10.67	10.67	10.50	10.50	9075
2001-01-08	10.63	10.67	10.50	10.50	5562
2001-01-10	10.63	10.63	10.63	10.63	4390
2001-01-11	10.50	10.50	10.50	10.50	876
2001-01-12	10.50	10.50	10.50	10.50	9075
2001-01-16	10.54	10.71	10.54	10.54	15225
2001-01-18	10.59	10.71	10.59	10.71	4537
2001-01-19	10.54	10.76	10.54	10.67	10247
2001-01-22	10.67	10.67	10.67	10.67	4098
2001-01-23	10.76	10.89	10.76	10.76	6733
2001-01-24	10.89	11.01	10.89	10.93	16103
2001-01-25	11.01	11.10	10.93	10.93	14932
2001-01-26	10.93	10.93	10.93	10.93	6001
2001-01-29	11.10	11.10	10.93	11.10	9075
2001-01-30	10.93	10.93	10.63	10.93	8929
2001-02-01	10.93	10.93	10.76	10.76	3365
2001-02-02	10.76	11.27	10.76	11.10	11857
2001-02-05	11.27	11.40	11.18	11.40	13029
2001-02-06	11.40	11.40	10.93	10.97	7026
2001-02-07	10.93	10.93	10.93	10.93	1755
2001-02-09	10.97	10.97	10.97	10.97	3219
2001-02-12	10.93	10.93	10.93	10.93	1169
2001-02-13	11.27	11.27	11.27	11.27	70566
2001-02-14	11.36	11.44	11.36	11.44	3806
2001-02-15	10.97	10.97	10.97	10.97	1316
2001-02-16	11.10	11.10	11.10	11.10	1024
2001-02-20	11.27	11.44	11.27	11.40	7026
2001-02-21	11.44	11.44	10.93	11.27	22399
2001-02-22	11.10	11.10	10.93	10.93	1169
2001-02-23	11.27	11.27	11.27	11.27	584
2001-02-26	11.06	11.06	11.06	11.06	1755
2001-02-27	11.01	11.01	11.01	11.01	584
2001-02-28	11.06	11.06	10.93	10.93	8051
2001-03-02	10.93	11.14	10.93	11.14	584
2001-03-05	11.33	11.61	11.27	11.44	11270
2001-03-06	11.27	11.27	11.27	11.27	2342
2001-03-07	11.44	11.44	11.27	11.27	7172
2001-03-08	11.27	11.27	10.93	10.93	1901
2001-03-09	11.10	11.10	11.10	11.10	1755
2001-03-12	10.93	10.93	10.93	10.93	3806
2001-03-13	10.93	11.01	10.67	11.01	5122
2001-03-14	10.93	11.18	10.93	10.93	4098
2001-03-15	10.67	10.67	10.67	10.67	437
2001-03-16	11.01	11.23	11.01	11.23	1169
2001-03-19	11.10	11.40	11.10	11.18	7172
2001-03-20	11.10	11.18	11.10	11.18	2194
2001-03-21	11.10	11.14	11.06	11.06	11711
2001-03-22	11.18	11.27	11.18	11.27	2926
2001-03-23	11.10	11.10	11.01	11.06	3219
2001-03-26	11.06	11.06	11.06	11.06	291
2001-03-27	11.06	11.06	11.06	11.06	291
2001-03-28	11.06	11.06	10.76	10.93	813436
2001-03-29	10.89	10.89	10.80	10.80	1024
2001-03-30	10.93	10.93	10.67	10.84	27375
2001-04-02	10.84	10.84	10.67	10.83	5122
2001-04-03	10.84	10.84	10.67	10.67	8051
2001-04-04	10.84	10.93	10.67	10.93	4830
2001-04-05	10.93	11.10	10.93	10.93	7904
2001-04-06	10.84	10.84	10.84	10.84	17714
2001-04-09	10.76	10.79	10.76	10.79	6440
2001-04-10	10.79	10.93	10.79	10.93	3951
2001-04-11	10.86	11.10	10.68	11.10	2780
2001-04-12	11.06	11.35	11.06	11.35	15078
2001-04-16	11.41	12.03	11.41	11.76	16835
2001-04-17	11.50	12.29	11.50	12.26	34697
2001-04-18	12.23	12.29	11.37	11.85	47581
2001-04-19	11.85	12.12	11.71	11.95	13761
2001-04-20	11.95	11.95	11.71	11.95	9661
2001-04-23	11.95	11.95	11.61	11.68	29426
2001-04-24	11.68	11.85	11.62	11.85	19617
2001-04-25	11.85	11.85	11.78	11.82	4683
2001-04-26	11.82	11.82	11.71	11.80	2780
2001-04-27	11.82	11.92	11.71	11.71	22692
2001-04-30	11.85	12.29	11.85	12.29	13761
2001-05-01	12.29	12.29	11.95	12.29	11125
2001-05-02	12.16	12.34	12.16	12.34	6440
2001-05-03	12.29	12.29	12.02	12.29	7904
2001-05-04	12.29	12.29	12.27	12.29	6586
2001-05-07	12.25	12.64	12.25	12.43	13468
2001-05-08	12.57	12.87	12.57	12.77	30596
2001-05-09	12.88	13.15	12.84	13.11	29866
2001-05-10	13.11	13.49	13.11	13.49	17567
2001-05-11	13.48	13.50	13.46	13.50	81840
2001-05-14	13.50	13.53	13.32	13.46	282711
2001-05-15	13.46	13.52	13.39	13.52	19763
2001-05-16	13.39	13.97	13.39	13.39	26498
2001-05-17	13.80	14.17	13.39	14.00	29573
2001-05-18	14.00	14.17	13.87	14.17	28548
2001-05-21	14.10	14.18	13.70	14.14	9955
2001-05-22	14.17	14.25	13.86	14.24	25911
2001-05-23	14.24	14.24	13.93	14.23	8343
2001-05-24	14.22	14.34	14.17	14.34	33672
2001-05-25	14.34	15.28	14.33	14.86	44507
2001-05-29	14.95	15.20	14.94	15.19	23570
2001-05-30	15.19	16.05	15.12	15.98	88135
2001-05-31	15.98	15.98	15.71	15.71	58853
2001-06-01	15.92	15.92	15.72	15.81	61197
2001-06-04	15.81	15.83	15.70	15.70	21374
2001-06-05	15.72	15.72	15.10	15.20	27962
2001-06-06	15.20	15.20	14.74	14.96	20056
2001-06-07	14.95	15.03	14.93	15.03	98236
2001-06-08	14.81	15.20	14.79	15.20	42603
2001-06-11	15.18	15.33	14.86	14.86	7611
2001-06-12	14.87	14.88	14.57	14.58	21227
2001-06-13	14.73	14.78	13.97	13.97	60903
2001-06-14	13.97	14.34	13.97	14.31	16250
2001-06-15	14.21	14.53	14.04	14.48	31769
2001-06-18	14.31	14.70	14.31	14.70	3951
2001-06-19	14.72	14.87	14.31	14.87	26645
2001-06-20	14.59	14.87	14.31	14.65	32940
2001-06-21	14.34	14.89	14.34	14.82	21081
2001-06-22	14.69	15.37	14.69	15.37	26352
2001-06-25	15.36	15.71	15.09	15.67	30891
2001-06-26	15.58	15.68	15.25	15.68	12443
2001-06-27	15.24	15.67	14.96	14.96	31476
2001-06-28	15.37	15.37	14.70	14.92	34842
2001-06-29	14.75	19.47	14.28	16.39	324730
2001-07-02	15.98	15.98	14.20	14.20	119319
2001-07-03	14.89	15.09	14.47	15.02	27523
2001-07-05	15.03	15.33	15.01	15.03	57976
2001-07-06	14.96	15.50	14.92	15.47	16980
2001-07-09	15.07	15.68	15.07	15.67	20056
2001-07-10	15.62	15.66	14.34	14.34	40261
2001-07-11	14.34	15.35	14.34	14.97	8197
2001-07-12	15.16	15.23	15.03	15.22	5122
2001-07-13	15.15	15.70	14.69	15.20	16980
2001-07-16	15.20	15.36	15.03	15.03	6001
2001-07-17	15.09	15.71	15.09	15.63	9368
2001-07-18	15.23	15.70	14.86	15.14	10686
2001-07-19	15.36	15.71	15.17	15.65	9515
2001-07-20	15.56	16.04	15.56	15.81	63099
2001-07-23	15.57	15.99	15.57	15.89	34258
2001-07-24	15.85	15.85	15.42	15.46	10686
2001-07-25	15.46	15.88	15.40	15.81	13614
2001-07-26	15.91	16.56	15.70	16.39	42896
2001-07-27	16.39	16.39	15.88	15.98	23129
2001-07-30	15.98	16.17	15.71	15.88	9808
2001-07-31	16.05	16.39	15.70	15.70	14785
2001-08-01	15.64	16.39	15.64	16.39	26205
2001-08-02	16.38	16.73	15.72	15.89	19471
2001-08-03	15.90	16.73	15.74	16.46	9955
2001-08-06	15.71	15.94	15.71	15.94	1901
2001-08-07	16.42	16.73	15.70	16.73	13761
2001-08-08	16.65	16.72	15.96	16.23	7904
2001-08-09	16.23	16.72	16.23	16.58	15664
2001-08-10	16.47	16.73	16.47	16.72	14639
2001-08-13	16.39	16.73	16.39	16.56	20350
2001-08-14	16.56	16.69	15.55	16.39	37770
2001-08-15	16.26	16.60	16.26	16.39	13029
2001-08-16	16.32	16.56	16.32	16.53	7611
2001-08-17	16.19	16.60	15.81	16.22	12443
2001-08-20	16.43	16.56	16.05	16.56	5854
2001-08-21	16.45	16.56	16.39	16.56	4537
2001-08-22	16.33	16.49	16.11	16.46	3073
2001-08-23	16.46	16.47	16.15	16.26	2048
2001-08-24	16.39	16.43	16.08	16.43	7319
2001-08-27	16.43	16.43	15.82	15.82	10540
2001-08-28	15.77	15.77	14.74	15.05	20201
2001-08-29	15.13	15.22	14.77	15.12	25911
2001-08-30	15.03	15.68	15.03	15.68	17567
2001-08-31	15.68	15.81	15.06	15.18	29279
2001-09-04	15.81	16.36	15.71	15.87	7611
2001-09-05	15.55	15.60	15.44	15.56	24302
2001-09-06	15.77	15.88	15.47	15.47	4537
2001-09-07	15.47	15.55	15.10	15.27	13907
2001-09-10	15.54	15.54	15.03	15.42	8783
2001-09-17	15.36	15.57	14.69	14.69	14785
2001-09-18	15.50	15.50	14.58	15.24	11564
2001-09-19	15.09	15.44	14.98	15.44	21081
2001-09-20	15.44	15.44	14.86	14.90	13761
2001-09-21	15.06	15.14	14.69	15.01	24302
2001-09-24	15.09	15.37	15.09	15.35	8343
2001-09-25	15.37	15.71	15.20	15.71	12734
2001-09-26	15.71	16.04	15.71	16.04	16396
2001-09-27	16.04	16.39	15.90	16.36	30451
2001-09-28	15.88	16.39	15.64	16.32	17567
2001-10-01	16.37	16.39	15.85	16.05	9222
2001-10-02	15.98	16.39	15.83	16.32	4976
2001-10-03	16.32	16.36	15.78	15.80	38943
2001-10-04	15.91	16.05	15.91	16.03	3806
2001-10-05	16.03	16.03	15.77	15.90	2633
2001-10-08	15.90	16.05	15.90	16.05	2048
2001-10-09	15.76	15.78	15.30	15.40	8491
2001-10-10	15.69	15.78	14.25	14.99	24009
2001-10-11	14.56	15.00	14.56	15.00	2194
2001-10-12	14.41	15.03	14.41	15.03	5122
2001-10-15	15.03	15.10	14.56	15.08	4683
2001-10-16	14.86	15.44	14.79	15.03	12443
2001-10-17	15.03	15.03	14.56	15.01	13468
2001-10-18	14.86	15.01	14.86	15.01	3219
2001-10-19	15.02	15.20	14.86	15.20	14493
2001-10-22	14.86	15.54	14.86	15.13	18153
2001-10-23	15.35	15.36	15.09	15.36	6294
2001-10-24	15.09	15.36	15.09	15.20	5854
2001-10-25	15.27	15.77	15.09	15.76	37479
2001-10-26	15.09	16.05	15.03	15.20	9515
2001-10-29	15.88	16.03	15.26	15.26	13468
2001-10-30	15.26	15.26	14.69	14.71	8197
2001-10-31	14.69	15.08	14.69	15.03	4683
2001-11-01	15.01	15.54	15.01	15.31	10100
2001-11-02	15.14	15.37	14.88	14.88	3951
2001-11-05	14.79	15.50	14.79	15.50	6001
2001-11-06	14.92	15.20	14.82	15.20	10100
2001-11-07	15.28	15.44	15.05	15.05	1901
2001-11-08	15.43	15.44	15.16	15.16	15225
2001-11-09	15.16	15.37	15.16	15.26	2048
2001-11-12	15.47	15.64	15.23	15.61	6586
2001-11-13	15.37	15.71	15.36	15.59	10540
2001-11-14	15.47	15.71	15.47	15.59	9808
2001-11-15	15.48	15.67	15.48	15.67	7172
2001-11-16	15.60	15.68	15.49	15.68	11270
2001-11-19	15.50	15.83	15.50	15.81	6733
2001-11-20	15.83	16.05	15.82	15.85	9808
2001-11-21	15.86	15.95	15.86	15.95	1901
2001-11-23	16.15	16.22	16.15	16.22	2194
2001-11-26	16.18	16.36	16.11	16.36	12004
2001-11-27	16.39	16.43	16.19	16.22	12296
2001-11-28	16.39	16.39	15.50	15.96	8491
2001-11-29	15.54	16.19	15.47	16.19	5415
2001-11-30	16.20	16.20	15.56	15.59	7026
2001-12-03	15.59	15.60	15.56	15.56	730
2001-12-04	15.55	15.60	15.47	15.60	5122
2001-12-05	15.50	16.05	15.50	15.72	3951
2001-12-06	15.58	16.02	15.58	16.02	1169
2001-12-07	15.57	15.88	15.50	15.71	44359
2001-12-10	15.52	15.54	15.50	15.51	2926
2001-12-11	15.71	15.71	15.71	15.71	584
2001-12-12	15.71	15.71	15.20	15.27	9808
2001-12-13	15.11	15.27	15.11	15.11	2194
2001-12-14	15.16	15.30	15.14	15.30	2633
2001-12-17	15.16	16.38	15.13	16.32	14200
2001-12-18	16.39	16.43	15.99	16.43	26205
2001-12-19	16.39	16.63	16.19	16.29	52266
2001-12-20	16.29	16.49	16.22	16.22	34258
2001-12-21	16.56	16.57	16.15	16.39	92528
2001-12-24	16.05	16.67	16.05	16.67	5415
2001-12-26	16.67	16.73	16.39	16.56	19031
2001-12-27	16.53	16.66	16.44	16.44	10247
2001-12-28	16.39	16.63	16.30	16.57	6586
2001-12-31	16.38	16.65	16.22	16.22	22399
2002-01-02	16.60	16.60	15.74	16.24	15371
2002-01-03	16.39	16.67	16.24	16.24	5122
2002-01-04	16.39	16.39	15.49	15.58	16250
2002-01-07	15.50	15.63	15.23	15.37	13614
2002-01-08	15.34	15.64	15.34	15.52	9222
2002-01-09	15.54	15.74	15.54	15.74	7611
2002-01-10	15.69	15.88	15.54	15.88	3073
2002-01-11	15.95	15.95	15.34	15.34	43335
2002-01-14	15.20	15.43	15.13	15.27	13029
2002-01-15	15.11	15.34	14.99	15.23	13468
2002-01-16	15.03	15.30	15.01	15.12	19763
2002-01-17	15.09	15.23	14.97	15.23	38943
2002-01-18	15.33	15.37	15.16	15.27	24302
2002-01-22	15.03	15.20	14.97	14.97	13614
2002-01-23	14.87	15.37	14.87	15.37	5562
2002-01-24	15.37	15.37	15.16	15.29	15957
2002-01-25	15.33	15.37	15.06	15.27	27668
2002-01-28	15.23	15.40	15.23	15.40	6440
2002-01-29	15.23	15.35	15.16	15.20	14493
2002-01-30	15.23	15.71	15.23	15.71	13614
2002-01-31	15.20	15.88	15.11	15.88	22106
2002-02-01	15.91	15.95	15.23	15.72	24595
2002-02-04	15.71	15.71	15.13	15.35	13175
2002-02-05	15.16	15.53	15.08	15.49	26645
2002-02-06	15.37	15.59	15.33	15.33	12882
2002-02-07	15.50	15.50	15.37	15.37	6147
2002-02-08	15.50	15.85	15.30	15.85	25327
2002-02-11	15.88	15.88	15.72	15.88	3951
2002-02-12	15.37	16.35	15.37	16.35	17714
2002-02-13	16.36	16.56	16.32	16.56	12004
2002-02-14	16.66	16.73	16.25	16.73	34551
2002-02-15	16.73	17.08	16.56	17.08	35576
2002-02-19	17.01	17.08	16.42	16.46	19617
2002-02-20	16.42	16.47	16.19	16.39	16980
2002-02-21	16.32	16.55	16.15	16.15	12443
2002-02-22	16.39	16.73	16.28	16.65	17128
2002-02-25	16.73	16.73	16.15	16.39	12296
2002-02-26	16.39	16.39	16.19	16.19	15664
2002-02-27	16.39	16.52	16.30	16.51	69395
2002-02-28	16.43	16.56	16.11	16.15	32940
2002-03-01	16.22	16.61	16.22	16.61	16396
2002-03-04	16.39	16.94	16.39	16.86	33524
2002-03-05	16.53	16.90	16.36	16.57	9368
2002-03-06	16.54	16.69	16.54	16.56	8929
2002-03-07	16.60	16.63	16.43	16.63	11125
2002-03-08	16.73	17.08	16.73	17.08	7465
2002-03-11	17.07	17.08	16.77	17.06	9368
2002-03-12	17.06	17.33	16.99	17.28	54754
2002-03-13	17.33	17.35	17.10	17.32	7465
2002-03-14	17.23	17.34	17.08	17.21	6733
2002-03-15	17.08	17.58	16.87	17.58	33524
2002-03-18	17.59	17.59	17.50	17.50	8197
2002-03-19	17.32	17.54	17.32	17.36	4976
2002-03-20	17.50	17.52	17.34	17.42	6586
2002-03-21	17.52	17.52	17.44	17.52	8929
2002-03-22	17.51	17.52	17.35	17.43	4245
2002-03-25	17.35	17.50	17.34	17.42	7465
2002-03-26	17.34	17.52	17.34	17.52	6294
2002-03-27	17.45	17.62	17.45	17.46	30012
2002-03-28	17.49	17.66	17.45	17.51	17128
2002-04-01	17.62	17.62	17.45	17.62	8051
2002-04-02	17.50	17.66	17.49	17.49	5270
2002-04-03	17.38	17.50	17.34	17.34	7026
2002-04-04	17.37	17.50	17.33	17.47	4683
2002-04-05	17.50	17.62	17.50	17.62	4830
2002-04-08	17.65	17.76	17.48	17.76	5270
2002-04-09	17.79	17.79	17.51	17.72	3806
2002-04-10	17.72	17.92	17.62	17.91	8343
2002-04-11	17.92	17.92	17.72	17.83	8343
2002-04-12	17.73	17.98	17.73	17.98	16396
2002-04-15	17.79	18.08	17.77	17.81	9075
2002-04-16	17.79	18.47	17.14	18.47	18592
2002-04-17	18.57	18.57	18.06	18.06	2780
2002-04-18	18.57	18.60	17.92	17.93	10979
2002-04-19	17.76	18.09	17.76	17.79	4683
2002-04-22	17.76	17.83	17.39	17.83	22399
2002-04-23	17.01	17.87	16.80	17.87	31915
2002-04-24	17.21	17.85	17.21	17.64	20201
2002-04-25	17.49	17.70	17.23	17.52	2926
2002-04-26	17.28	17.31	17.28	17.28	3219
2002-04-29	17.66	17.72	17.54	17.72	3512
2002-04-30	17.32	17.72	17.32	17.70	22545
2002-05-01	17.76	18.16	17.58	18.16	15810
2002-05-02	17.76	18.58	17.76	18.58	9368
2002-05-03	18.61	19.02	18.61	18.61	18592
2002-05-06	19.15	19.19	18.24	18.24	102921
2002-05-07	18.13	18.61	18.13	18.43	2342
2002-05-08	18.25	18.60	17.70	17.90	25181
2002-05-09	17.70	17.96	17.64	17.67	7465
2002-05-10	17.76	17.92	17.25	17.49	43920
2002-05-13	17.49	17.68	17.41	17.43	38357
2002-05-14	17.42	17.99	17.33	17.72	59146
2002-05-15	17.83	17.90	17.65	17.76	4830
2002-05-16	17.76	18.13	17.66	17.66	22545
2002-05-17	17.87	18.36	17.62	17.76	20788
2002-05-20	17.83	17.83	17.47	17.51	19031
2002-05-21	17.55	17.60	17.31	17.42	6440
2002-05-22	17.42	17.70	17.36	17.70	13029
2002-05-23	17.70	17.70	17.31	17.62	14200
2002-05-24	17.46	17.66	17.03	17.04	23863
2002-05-28	17.08	17.18	16.90	17.04	19031
2002-05-29	16.90	17.35	16.89	17.34	17567
2002-05-30	17.23	17.34	17.06	17.31	10832
2002-05-31	17.08	17.39	17.08	17.08	13029
2002-06-03	17.08	17.38	16.75	16.75	17128
2002-06-04	17.31	17.31	16.73	17.28	17714
2002-06-05	17.06	17.19	17.00	17.05	18153
2002-06-06	17.01	17.01	16.39	16.56	22984
2002-06-07	16.43	17.08	16.39	16.85	29719
2002-06-10	17.01	17.25	16.60	17.11	19324
2002-06-11	17.18	17.33	16.82	17.29	25911
2002-06-12	17.14	17.36	16.73	17.25	13321
2002-06-13	17.24	17.25	16.73	16.75	24156
2002-06-14	16.73	17.07	16.56	16.73	27814
2002-06-17	17.07	17.40	17.07	17.39	14785
2002-06-18	17.23	17.76	17.23	17.51	32355
2002-06-19	17.46	17.76	17.43	17.76	38504
2002-06-20	17.56	18.14	17.44	17.65	31330
2002-06-21	18.18	18.52	17.72	18.24	44067
2002-06-24	17.76	19.12	17.76	19.11	39674
2002-06-25	19.24	19.41	19.10	19.41	21960
2002-06-26	18.75	19.47	18.34	19.32	39674
2002-06-27	19.43	19.77	18.76	19.75	45237
2002-06-28	19.77	20.13	19.17	19.20	128250
2002-07-01	19.12	19.12	17.96	18.15	19763
2002-07-02	17.93	18.48	17.87	17.87	10832
2002-07-03	17.79	17.79	17.51	17.76	9368
2002-07-05	17.93	18.50	17.90	18.50	1755
2002-07-08	18.43	18.90	18.00	18.71	12150
2002-07-09	18.71	18.93	18.65	18.93	15664
2002-07-10	18.74	18.74	18.33	18.33	3365
2002-07-11	17.76	18.44	17.49	17.93	28841
2002-07-12	18.13	18.17	16.84	17.42	18006
2002-07-15	17.64	17.64	16.39	16.56	18153
2002-07-16	16.60	17.25	16.60	17.23	12004
2002-07-17	17.23	17.85	16.75	17.68	8343
2002-07-18	17.59	17.59	16.86	16.87	11125
2002-07-19	17.21	17.27	16.32	16.32	15664
2002-07-22	16.49	17.68	16.49	17.63	7611
2002-07-23	17.69	17.69	16.59	17.08	9368
2002-07-24	16.80	17.23	15.47	17.21	62954
2002-07-25	16.52	17.42	16.52	17.25	16980
2002-07-26	17.25	17.41	17.08	17.41	10979
2002-07-29	17.34	17.93	17.08	17.93	11564
2002-07-30	17.18	18.15	17.18	18.03	18737
2002-07-31	17.89	18.22	17.23	17.32	16689
2002-08-01	18.07	18.07	17.25	17.67	2633
2002-08-02	17.35	17.35	16.41	17.08	48899
2002-08-05	16.56	16.95	16.56	16.84	7465
2002-08-06	17.07	17.35	16.74	17.35	9075
2002-08-07	17.35	17.76	17.14	17.76	5562
2002-08-08	18.13	18.61	17.85	18.37	34842
2002-08-09	18.30	18.44	18.23	18.23	9515
2002-08-12	18.16	18.37	18.16	18.35	2488
2002-08-13	17.79	18.20	17.56	17.70	11711
2002-08-14	18.34	18.37	17.78	18.32	21960
2002-08-15	18.20	18.44	18.20	18.30	67492
2002-08-16	18.37	18.91	18.31	18.75	35429
2002-08-19	18.44	18.71	18.44	18.71	9222
2002-08-20	18.57	18.76	18.42	18.56	18446
2002-08-21	18.68	19.05	18.46	18.98	21813
2002-08-22	18.89	18.89	18.69	18.88	8051
2002-08-23	18.69	18.89	18.21	18.21	19910
2002-08-26	18.44	19.12	18.44	19.12	8929
2002-08-27	19.12	19.12	18.82	18.82	19617
2002-08-28	18.48	18.98	18.44	18.44	6147
2002-08-29	18.60	18.75	18.46	18.46	2926
2002-08-30	18.78	18.78	18.44	18.44	9808
2002-09-03	18.37	18.59	18.27	18.27	22399
2002-09-04	18.10	18.89	18.10	18.71	25911
2002-09-05	18.37	18.74	18.34	18.34	12734
2002-09-06	18.50	18.89	18.44	18.45	14493
2002-09-09	18.78	18.78	18.44	18.71	24741
2002-09-10	18.65	18.65	18.10	18.61	15957
2002-09-11	18.65	18.75	18.17	18.74	120930
2002-09-12	18.33	18.49	18.23	18.37	7172
2002-09-13	18.37	18.70	18.37	18.70	6147
2002-09-16	18.37	18.50	18.31	18.31	2194
2002-09-17	18.32	18.46	18.32	18.39	5415
2002-09-18	18.34	18.71	18.34	18.34	10686
2002-09-19	18.34	18.58	18.10	18.10	17860
2002-09-20	19.12	19.12	18.10	18.17	70859
2002-09-23	18.17	18.37	18.10	18.11	15371
2002-09-24	18.10	18.95	18.00	18.41	39820
2002-09-25	18.41	18.95	18.41	18.93	8929
2002-09-26	18.95	19.12	18.54	19.12	12296
2002-09-27	18.93	18.93	18.26	18.27	13175
2002-09-30	18.27	18.48	18.27	18.37	15957
2002-10-01	18.76	18.76	18.34	18.48	12882
2002-10-02	18.52	18.91	18.44	18.46	8636
2002-10-03	18.50	18.91	18.45	18.45	20201
2002-10-04	18.45	18.52	18.27	18.27	13614
2002-10-07	18.27	18.33	18.27	18.27	2488
2002-10-08	18.27	18.80	18.27	18.44	20788
2002-10-09	18.44	18.52	18.10	18.10	11125
2002-10-10	17.96	18.58	17.96	18.42	16980
2002-10-11	18.17	18.95	18.17	18.95	9075
2002-10-14	18.61	18.88	18.58	18.58	3073
2002-10-15	18.69	18.92	18.47	18.68	22545
2002-10-16	18.68	18.68	18.42	18.42	11564
2002-10-17	18.78	18.78	18.44	18.55	7026
2002-10-18	18.63	18.78	18.34	18.34	9808
2002-10-21	18.44	18.45	18.04	18.04	7319
2002-10-22	18.17	18.20	18.13	18.18	10979
2002-10-23	18.18	18.33	17.89	18.18	11564
2002-10-24	18.32	18.34	17.76	17.76	12443
2002-10-25	17.96	18.44	17.96	18.33	14493
2002-10-28	18.44	18.56	18.12	18.43	10247
2002-10-29	18.09	18.95	18.09	18.73	27962
2002-10-30	18.95	19.12	18.95	19.12	7319
2002-10-31	19.11	19.12	18.24	18.73	14346
2002-11-01	19.07	19.46	18.69	19.45	21665
2002-11-04	19.48	19.66	19.18	19.66	7904
2002-11-05	19.81	19.81	19.45	19.66	14493
2002-11-06	19.66	19.77	18.81	19.70	24447
2002-11-07	19.68	19.73	19.04	19.04	21813
2002-11-08	19.60	19.60	18.97	18.97	14053
2002-11-11	18.92	19.10	18.28	18.28	20495
2002-11-12	18.61	19.62	18.61	19.04	21813
2002-11-13	19.27	19.29	18.64	19.06	20350
2002-11-14	19.29	19.77	19.15	19.77	24009
2002-11-15	19.81	20.14	19.78	19.82	7172
2002-11-18	19.81	19.94	19.81	19.81	6586
2002-11-19	19.64	19.98	19.64	19.73	1755
2002-11-20	19.80	20.17	19.52	20.17	8197
2002-11-21	20.18	20.59	20.18	20.59	5709
2002-11-22	20.59	20.59	19.84	20.49	13907
2002-11-25	20.35	20.70	20.35	20.49	19910
2002-11-26	21.00	21.00	20.36	20.95	5455
2002-11-27	20.96	21.75	20.96	21.75	9581
2002-11-29	21.79	22.53	21.79	21.91	6121
2002-12-02	21.91	22.54	21.91	22.09	23557
2002-12-03	21.80	22.07	21.61	21.62	12376
2002-12-04	21.62	21.85	20.66	20.72	9182
2002-12-05	20.95	20.95	20.23	20.38	4257
2002-12-06	20.41	20.83	20.11	20.47	3858
2002-12-09	20.50	20.50	19.76	19.76	7851
2002-12-10	19.87	20.29	19.72	20.14	6786
2002-12-11	20.06	20.06	19.84	20.06	3592
2002-12-12	19.84	20.20	19.83	20.12	4790
2002-12-13	20.32	20.32	19.91	19.91	5322
2002-12-16	20.32	20.51	19.67	20.51	6653
2002-12-17	20.19	20.46	19.55	19.55	11711
2002-12-18	19.53	19.82	19.31	19.71	9581
2002-12-19	20.33	20.35	20.05	20.22	15571
2002-12-20	20.35	20.36	19.27	20.29	34604
2002-12-23	19.91	20.47	19.91	20.47	12643
2002-12-24	20.35	20.36	20.15	20.22	4257
2002-12-26	20.29	20.47	19.72	19.94	6387
2002-12-27	19.73	20.25	19.53	20.03	13042
2002-12-30	19.92	19.92	19.23	19.23	8383
2002-12-31	19.23	19.47	18.89	18.89	27284
2003-01-02	19.43	19.54	18.78	19.53	39396
2003-01-03	19.42	19.52	19.24	19.35	15571
2003-01-06	19.35	19.99	19.35	19.72	13574
2003-01-07	20.02	20.02	19.28	19.59	14240
2003-01-08	19.35	19.68	19.23	19.23	9981
2003-01-09	19.23	19.23	19.02	19.20	15837
2003-01-10	19.17	19.20	18.88	18.88	10114
2003-01-13	19.08	19.10	18.80	18.84	15571
2003-01-14	18.96	19.23	18.56	18.90	69476
2003-01-15	19.00	19.35	18.90	19.14	27284
2003-01-16	19.05	19.23	18.60	18.99	61888
2003-01-17	19.20	19.27	18.97	19.08	11179
2003-01-21	19.35	19.35	18.99	19.34	7452
2003-01-22	19.53	19.53	19.23	19.32	15837
2003-01-23	19.17	19.72	19.17	19.56	15438
2003-01-24	19.54	19.55	18.93	18.96	12776
2003-01-27	19.11	19.11	18.79	18.86	13308
2003-01-28	18.97	19.38	18.87	19.11	26086
2003-01-29	19.03	19.18	18.97	19.18	10513
2003-01-30	19.18	19.27	19.04	19.05	15704
2003-01-31	19.01	19.16	19.01	19.15	6254
2003-02-03	19.16	19.32	18.97	19.00	11312
2003-02-04	19.06	19.24	18.94	19.08	9049
2003-02-05	19.09	19.23	18.96	18.97	11045
2003-02-06	18.94	19.11	18.86	18.86	10380
2003-02-07	18.89	19.00	18.78	18.90	14240
2003-02-10	19.04	19.32	18.99	19.27	20229
2003-02-11	18.97	19.35	18.91	19.34	13707
2003-02-12	19.06	19.08	18.86	18.98	21028
2003-02-13	18.99	19.35	18.98	19.34	19031
2003-02-14	19.16	19.56	19.16	19.43	12510
2003-02-18	19.19	19.53	19.19	19.50	5455
2003-02-19	19.31	19.34	18.87	18.95	22625
2003-02-20	19.12	19.16	18.98	19.01	13308
2003-02-21	19.11	19.35	19.11	19.32	5988
2003-02-24	19.03	19.17	18.87	19.08	16103
2003-02-25	19.07	19.26	18.99	19.25	8783
2003-02-26	19.35	19.50	19.12	19.24	6520
2003-02-27	19.33	19.60	19.33	19.60	5721
2003-02-28	19.53	19.53	18.99	18.99	8117
2003-03-03	19.12	19.17	18.90	19.14	13175
2003-03-04	19.15	19.53	19.01	19.46	8117
2003-03-05	18.97	19.46	18.97	19.46	6387
2003-03-06	19.35	19.53	19.11	19.11	4124
2003-03-07	19.06	19.32	19.06	19.17	5988
2003-03-10	19.26	19.26	18.97	19.02	10779
2003-03-11	18.95	19.38	18.88	19.35	12510
2003-03-12	19.08	19.35	19.08	19.35	4124
2003-03-13	19.42	19.77	19.31	19.77	11711
2003-03-14	19.54	19.54	19.38	19.50	6254
2003-03-17	19.56	19.87	18.98	19.53	27550
2003-03-18	19.45	19.53	19.30	19.38	5189
2003-03-19	19.27	19.45	19.08	19.44	6121
2003-03-20	19.16	19.53	18.78	19.31	15970
2003-03-21	19.68	19.68	18.78	19.53	30212
2003-03-24	19.48	19.48	19.18	19.40	3059
2003-03-25	19.40	19.40	19.12	19.31	5588
2003-03-26	19.31	19.53	19.09	19.09	36468
2003-03-27	19.09	19.24	19.08	19.24	15038
2003-03-28	19.10	19.23	19.10	19.12	6121
2003-03-31	19.08	19.16	18.89	18.97	17434
2003-04-01	19.16	19.34	18.97	19.34	22492
2003-04-02	19.33	19.86	19.20	19.86	7718
2003-04-03	19.83	19.83	19.26	19.26	5588
2003-04-04	19.75	19.75	19.37	19.37	5588
2003-04-07	19.47	19.87	19.47	19.86	5855
2003-04-08	19.28	19.85	19.28	19.85	2926
2003-04-09	19.76	19.99	19.20	19.83	12776
2003-04-10	19.85	20.17	19.83	20.06	7851
2003-04-11	19.93	19.93	19.61	19.61	5721
2003-04-14	19.63	20.25	19.63	20.05	11977
2003-04-15	20.05	20.56	19.78	19.78	14639
2003-04-16	20.02	20.49	20.02	20.36	10380
2003-04-17	20.29	20.70	19.99	20.29	6786
2003-04-21	20.40	20.65	20.40	20.65	930
2003-04-22	20.22	20.95	20.22	20.85	6121
2003-04-23	20.66	20.85	20.65	20.66	4124
2003-04-24	20.14	20.47	19.96	20.26	6121
2003-04-25	20.38	20.42	20.17	20.17	3326
2003-04-28	20.33	20.65	20.26	20.59	3991
2003-04-29	20.63	20.66	20.24	20.24	3725
2003-04-30	19.99	20.63	19.99	20.23	8783
2003-05-01	20.40	20.64	20.26	20.55	11711
2003-05-02	20.66	20.66	19.72	19.72	10646
2003-05-05	19.78	20.14	19.78	19.93	9848
2003-05-06	20.05	20.29	20.05	20.29	5588
2003-05-07	20.10	20.36	19.65	19.90	24755
2003-05-08	19.85	19.85	19.59	19.68	35802
2003-05-09	19.72	19.76	19.72	19.76	5322
2003-05-12	19.76	19.78	19.61	19.77	8650
2003-05-13	19.78	19.78	19.74	19.74	9049
2003-05-14	19.61	19.78	19.61	19.68	7452
2003-05-15	19.79	19.91	19.69	19.70	8250
2003-05-16	19.62	19.83	19.61	19.61	11844
2003-05-19	19.72	19.72	19.61	19.61	7984
2003-05-20	19.65	19.76	19.65	19.65	32341
2003-05-21	19.65	19.79	19.65	19.65	3991
2003-05-22	19.65	19.76	19.65	19.72	4657
2003-05-23	19.65	19.78	19.65	19.78	4390
2003-05-27	19.65	20.29	19.65	20.29	30079
2003-05-28	20.24	20.66	20.24	20.65	22625
2003-05-29	20.66	21.10	20.59	21.10	15837
2003-05-30	21.18	22.18	21.18	22.18	13441
2003-06-02	22.19	22.54	21.92	22.04	16769
2003-06-03	22.22	22.22	21.13	21.39	7718
2003-06-04	21.41	21.86	21.25	21.25	11312
2003-06-05	21.56	21.70	21.27	21.27	5189
2003-06-06	21.47	21.56	21.26	21.26	5721
2003-06-09	21.26	21.38	20.74	20.74	8383
2003-06-10	20.74	21.56	20.74	21.56	6387
2003-06-11	21.08	21.49	20.86	21.07	15305
2003-06-12	21.25	21.25	20.68	20.69	4390
2003-06-13	20.92	21.10	20.47	20.47	13574
2003-06-16	20.56	20.85	20.47	20.66	30744
2003-06-17	20.47	21.08	20.47	20.99	28615
2003-06-18	20.89	21.02	20.41	20.44	7319
2003-06-19	20.83	20.83	20.40	20.40	49644
2003-06-20	20.64	20.66	20.40	20.40	8783
2003-06-23	20.40	20.65	20.29	20.29	31277
2003-06-24	20.50	20.89	20.32	20.32	52306
2003-06-25	20.32	20.54	20.21	20.21	9049
2003-06-26	20.21	20.59	20.11	20.59	7452
2003-06-27	20.59	20.89	20.07	20.07	10912
2003-06-30	20.51	20.51	19.58	19.65	52306
2003-07-01	19.91	20.14	19.64	20.08	16902
2003-07-02	20.01	20.77	20.01	20.34	18499
2003-07-03	20.02	20.35	19.75	20.23	6121
2003-07-07	20.36	21.71	20.35	21.08	31144
2003-07-08	21.30	21.79	20.86	21.42	17834
2003-07-09	21.15	21.45	20.93	21.13	18366
2003-07-10	21.01	21.41	20.74	20.89	9315
2003-07-11	21.19	21.45	20.79	21.26	11179
2003-07-14	21.59	21.62	21.35	21.58	11179
2003-07-15	21.28	21.60	21.28	21.54	21693
2003-07-16	21.54	22.07	21.54	21.83	16769
2003-07-17	21.83	21.98	21.25	21.25	17700
2003-07-18	21.25	21.90	21.24	21.83	9848
2003-07-21	21.11	21.53	21.04	21.41	16769
2003-07-22	21.18	21.50	21.04	21.32	27683
2003-07-23	21.25	21.93	21.04	21.32	16103
2003-07-24	21.00	21.49	20.98	21.49	34338
2003-07-25	21.77	22.16	21.33	21.64	27284
2003-07-28	21.79	22.16	21.53	21.68	8517
2003-07-29	22.35	22.35	21.44	21.86	6520
2003-07-30	21.56	22.16	21.21	21.71	10779
2003-07-31	21.71	22.26	21.49	21.54	24355
2003-08-01	21.75	21.75	21.19	21.47	11977
2003-08-04	21.11	21.38	21.04	21.28	7452
2003-08-05	21.35	21.35	21.11	21.15	9182
2003-08-06	21.04	21.67	21.04	21.19	8916
2003-08-07	21.19	21.60	21.19	21.24	11711
2003-08-08	21.38	21.47	21.17	21.17	10114
2003-08-11	21.26	21.35	21.11	21.33	2261
2003-08-12	21.19	21.68	21.19	21.68	7718
2003-08-13	21.59	21.59	21.44	21.45	3059
2003-08-14	21.59	21.77	21.59	21.77	1995
2003-08-15	21.66	21.86	21.66	21.71	4124
2003-08-18	21.81	22.28	21.74	22.25	8650
2003-08-19	22.35	22.54	22.00	22.54	12909
2003-08-20	22.43	23.06	22.43	23.06	13308
2003-08-21	22.88	23.36	22.60	22.91	10380
2003-08-22	22.43	23.13	21.47	21.64	35137
2003-08-25	21.60	21.68	21.41	21.43	20629
2003-08-26	21.42	22.42	21.41	22.09	8650
2003-08-27	22.54	22.64	22.34	22.64	13175
2003-08-28	22.49	23.02	22.47	22.49	3326
2003-08-29	22.55	23.12	22.10	22.52	3193
2003-09-02	22.65	23.29	21.65	23.29	9049
2003-09-03	23.13	23.29	22.63	22.92	7319
2003-09-04	23.09	23.09	22.19	22.61	19564
2003-09-05	22.55	23.28	21.79	21.79	4524
2003-09-08	22.09	23.28	22.03	23.28	13974
2003-09-09	23.00	23.25	22.99	23.25	6387
2003-09-10	23.00	23.13	22.43	22.90	14506
2003-09-11	22.44	23.28	22.44	23.25	10513
2003-09-12	23.25	23.26	22.19	23.23	5056
2003-09-15	23.24	23.25	22.52	22.58	3059
2003-09-16	22.52	23.27	22.47	23.25	13707
2003-09-17	22.79	23.25	22.54	23.10	8650
2003-09-18	22.46	23.25	22.46	23.17	7851
2003-09-19	22.97	23.26	22.92	23.21	11179
2003-09-22	22.67	23.25	22.40	22.95	20096
2003-09-23	23.14	23.26	22.51	23.18	4524
2003-09-24	23.02	23.25	23.01	23.07	18366
2003-09-25	23.07	23.22	22.47	22.56	20895
2003-09-26	22.56	22.59	21.72	21.79	15172
2003-09-29	21.79	22.65	21.29	22.65	17834
2003-09-30	22.48	22.81	21.79	21.84	17434
2003-10-01	22.35	23.28	21.83	23.28	26751
2003-10-02	23.16	23.29	22.96	23.28	11045
2003-10-03	23.28	23.48	22.82	22.84	23158
2003-10-06	22.99	22.99	22.65	22.85	13841
2003-10-07	22.81	22.85	22.69	22.72	13441
2003-10-08	22.61	22.69	21.89	21.99	21693
2003-10-09	22.28	22.46	21.84	22.09	8783
2003-10-10	21.84	22.05	21.42	21.74	33672
2003-10-13	21.62	22.46	21.62	22.46	14905
2003-10-14	22.27	22.70	22.26	22.70	9049
2003-10-15	22.71	22.71	21.86	22.64	3991
2003-10-16	22.24	22.81	22.17	22.81	3858
2003-10-17	22.89	23.23	22.21	22.21	14107
2003-10-20	22.29	22.46	22.05	22.16	6786
2003-10-21	22.33	22.54	21.94	22.23	13707
2003-10-22	22.34	22.34	21.12	21.22	21960
2003-10-23	21.10	21.79	21.07	21.18	32475
2003-10-24	21.11	21.59	21.11	21.35	11179
2003-10-27	21.80	22.09	21.64	22.09	12243
2003-10-28	21.93	23.22	21.93	23.22	14772
2003-10-29	22.64	24.27	22.42	24.27	38464
2003-10-30	24.17	24.79	24.17	24.39	14373
2003-10-31	24.59	24.85	24.21	24.23	11977
2003-11-03	24.61	25.17	24.37	25.06	37133
2003-11-04	24.87	25.27	24.87	25.02	6919
2003-11-05	24.85	25.39	24.58	25.37	6520
2003-11-06	25.27	25.43	24.94	25.43	13308
2003-11-07	25.39	26.15	24.94	26.09	17567
2003-11-10	26.18	26.91	25.62	25.93	20629
2003-11-11	26.93	27.03	24.88	24.97	11445
2003-11-12	26.27	26.66	24.97	26.57	13707
2003-11-13	26.48	26.55	26.04	26.27	20229
2003-11-14	26.36	26.36	25.36	25.61	13974
2003-11-17	25.19	25.27	24.17	24.91	21693
2003-11-18	24.93	25.12	24.31	24.37	10114
2003-11-19	24.37	25.51	24.37	25.51	12510
2003-11-20	25.34	25.79	25.08	25.31	11312
2003-11-21	25.73	25.93	25.36	25.91	11312
2003-11-24	25.70	26.56	25.70	26.28	29014
2003-11-25	26.29	26.52	25.91	26.40	18632
2003-11-26	27.26	27.27	26.22	27.09	11977
2003-11-28	26.86	27.24	26.63	27.05	11009
2003-12-01	26.86	27.52	26.86	27.52	5564
2003-12-02	27.51	27.88	27.22	27.34	10888
2003-12-03	26.65	27.29	26.04	26.29	22383
2003-12-04	25.97	26.74	25.92	26.64	9073
2003-12-05	26.68	26.70	25.75	25.75	9920
2003-12-08	26.07	26.45	25.62	26.40	9194
2003-12-09	26.39	26.39	25.75	25.83	7137
2003-12-10	25.58	25.83	25.42	25.68	28554
2003-12-11	26.24	26.71	25.62	26.65	17543
2003-12-12	26.79	27.27	25.91	27.27	12098
2003-12-15	27.27	27.27	25.86	25.86	13308
2003-12-16	25.84	26.40	25.36	25.54	20810
2003-12-17	25.37	25.41	25.17	25.38	8710
2003-12-18	25.31	25.62	25.04	25.53	10767
2003-12-19	24.88	25.41	24.79	25.24	26739
2003-12-22	24.79	25.37	24.73	25.32	6532
2003-12-23	25.31	25.72	24.99	25.62	12582
2003-12-24	25.52	25.52	25.38	25.52	2660
2003-12-26	25.48	25.48	25.29	25.29	966
2003-12-29	25.73	26.36	25.51	26.36	12098
2003-12-30	25.50	25.91	25.09	25.74	17180
2003-12-31	25.74	25.78	24.96	24.96	18995
2004-01-02	25.62	25.72	25.21	25.30	4233
2004-01-05	25.52	26.16	25.21	25.94	14155
2004-01-06	25.62	26.16	25.21	25.66	13792
2004-01-07	25.89	26.26	25.35	25.62	6653
2004-01-08	26.23	26.23	25.54	25.83	13187
2004-01-09	25.70	25.70	24.96	24.96	11856
2004-01-12	25.74	25.74	24.88	25.48	3144
2004-01-13	25.26	25.51	24.81	25.29	6290
2004-01-14	25.60	25.60	25.19	25.29	13792
2004-01-15	26.03	26.03	24.88	25.12	10767
2004-01-16	25.58	25.96	24.65	24.79	15123
2004-01-20	25.09	25.21	24.55	25.16	16454
2004-01-21	24.79	25.22	24.79	25.21	9920
2004-01-22	25.25	25.25	24.52	24.55	13066
2004-01-23	24.77	24.79	24.45	24.79	17664
2004-01-26	24.79	25.33	24.59	25.27	13913
2004-01-27	25.36	25.38	24.61	24.64	11493
2004-01-28	24.90	24.90	24.56	24.82	7500
2004-01-29	24.52	24.88	24.25	24.85	12219
2004-01-30	24.50	25.03	24.21	24.60	9678
2004-02-02	24.67	24.79	24.31	24.45	6048
2004-02-03	23.99	24.47	23.98	24.29	9315
2004-02-04	23.98	24.24	23.14	23.15	23472
2004-02-05	23.55	24.02	23.35	23.93	9315
2004-02-06	23.95	24.21	23.68	24.21	8468
2004-02-09	24.21	24.21	23.98	23.99	3749
2004-02-10	24.17	24.38	23.93	24.38	11735
2004-02-11	24.38	24.38	24.22	24.22	10404
2004-02-12	24.22	24.38	24.21	24.23	4354
2004-02-13	24.26	24.30	23.73	23.78	14760
2004-02-17	23.68	24.12	23.68	24.00	14155
2004-02-18	24.13	24.21	23.67	23.70	11735
2004-02-19	23.97	24.07	23.35	23.35	10162
2004-02-20	23.53	23.53	23.14	23.25	7500
2004-02-23	23.34	23.43	23.14	23.30	9073
2004-02-24	23.35	23.60	23.14	23.60	11130
2004-02-25	23.51	23.74	23.49	23.63	8226
2004-02-26	23.79	24.02	23.62	23.98	13429
2004-02-27	23.67	23.98	23.55	23.98	17301
2004-03-01	24.01	24.01	23.72	23.98	34362
2004-03-02	24.10	24.29	23.80	23.91	9557
2004-03-03	23.93	23.95	23.35	23.72	12582
2004-03-04	23.64	23.93	23.14	23.93	17180
2004-03-05	23.51	23.97	23.14	23.76	21536
2004-03-08	23.95	23.95	23.35	23.35	2055
2004-03-09	23.69	23.74	23.15	23.18	8468
2004-03-10	23.22	23.69	22.95	22.95	16091
2004-03-11	23.16	24.05	22.88	23.18	39444
2004-03-12	23.37	23.75	23.20	23.72	19116
2004-03-15	23.73	24.34	23.73	23.88	23230
2004-03-16	24.26	24.67	23.80	24.67	41622
2004-03-17	24.48	25.02	24.48	24.98	30369
2004-03-18	24.80	25.93	24.80	25.61	33636
2004-03-19	26.03	26.12	25.21	25.25	18390
2004-03-22	25.86	25.87	24.50	24.56	18269
2004-03-23	24.63	25.21	24.63	25.02	12340
2004-03-24	24.91	25.62	24.89	25.34	26860
2004-03-25	25.37	25.57	25.19	25.41	70541
2004-03-26	25.73	25.79	25.41	25.62	24924
2004-03-29	25.83	26.13	25.79	26.11	48277
2004-03-30	26.15	27.19	26.03	27.19	37750
2004-03-31	26.87	27.27	26.61	27.27	66185
2004-04-01	27.27	27.63	26.87	27.60	32789
2004-04-02	27.67	28.35	27.50	28.31	99097
2004-04-05	27.79	28.10	27.79	28.07	43316
2004-04-06	27.81	28.02	27.75	27.76	26376
2004-04-07	27.74	27.77	27.02	27.13	27102
2004-04-08	27.27	27.39	26.94	27.25	11856
2004-04-12	26.91	27.51	26.77	26.98	7500
2004-04-13	27.04	27.36	26.22	26.47	17180
2004-04-14	26.21	26.67	25.92	26.66	20931
2004-04-15	26.62	26.64	26.07	26.33	12098
2004-04-16	26.24	26.77	25.95	26.40	23714
2004-04-19	26.86	26.86	26.46	26.62	13792
2004-04-20	26.49	27.19	25.63	25.98	25529
2004-04-21	25.62	26.20	25.61	26.20	12703
2004-04-22	26.13	26.40	25.85	26.27	29643
2004-04-23	26.26	26.61	25.00	25.30	29643
2004-04-26	25.36	25.50	25.02	25.22	5080
2004-04-27	24.80	26.03	24.80	26.03	35451
2004-04-28	25.75	25.93	24.96	24.98	18269
2004-04-29	25.06	25.19	24.38	24.40	15728
2004-04-30	24.31	25.02	23.97	24.04	15123
2004-05-03	23.97	25.07	23.97	24.26	10162
2004-05-04	23.80	24.78	23.80	24.37	12219
2004-05-05	24.30	24.60	24.30	24.31	7500
2004-05-06	24.31	24.45	23.98	24.16	15002
2004-05-07	24.17	24.60	23.97	23.97	17422
2004-05-10	23.97	24.31	23.97	23.97	12340
2004-05-11	24.06	24.56	23.97	24.39	16454
2004-05-12	24.30	25.21	23.88	25.21	18269
2004-05-13	25.25	25.38	24.40	24.50	9678
2004-05-14	24.80	25.40	24.19	24.62	20205
2004-05-17	24.60	24.83	23.95	24.26	30490
2004-05-18	24.28	24.56	24.28	24.56	11493
2004-05-19	24.71	25.34	24.03	24.03	16091
2004-05-20	24.08	24.87	24.03	24.06	27707
2004-05-21	24.19	24.76	24.19	24.76	9315
2004-05-24	24.65	25.18	24.61	25.18	10525
2004-05-25	25.17	26.13	25.03	26.10	22020
2004-05-26	25.87	26.35	25.87	26.21	8468
2004-05-27	25.93	26.54	25.64	25.81	8710
2004-05-28	25.96	25.99	25.54	25.76	9920
2004-06-01	25.77	26.00	25.65	25.92	15244
2004-06-02	25.62	26.26	25.62	25.92	9436
2004-06-03	25.83	25.95	25.72	25.77	15123
2004-06-04	25.85	26.26	25.68	25.94	3628
2004-06-07	25.67	26.64	25.67	26.64	10888
2004-06-08	26.43	26.60	26.26	26.27	6895
2004-06-09	26.43	26.44	25.54	25.54	12703
2004-06-10	26.03	26.15	25.20	25.79	30853
2004-06-14	24.83	25.00	23.98	24.06	58199
2004-06-15	24.33	24.38	23.60	24.38	42227
2004-06-16	24.26	24.31	23.59	23.83	35330
2004-06-17	24.22	24.22	23.59	23.86	17059
2004-06-18	23.80	24.11	23.60	23.61	52996
2004-06-21	24.48	24.48	23.64	23.76	24561
2004-06-22	23.74	24.17	23.49	23.86	30974
2004-06-23	24.08	24.17	23.72	23.84	15970
2004-06-24	23.85	24.17	23.74	23.76	32063
2004-06-25	23.76	25.42	23.66	24.83	173391
2004-06-28	24.50	25.26	24.50	25.16	54932
2004-06-29	24.93	26.07	24.93	25.83	31216
2004-06-30	25.84	26.12	25.21	25.21	33273
2004-07-01	25.56	25.56	25.06	25.06	18874
2004-07-02	25.05	25.07	24.65	24.65	8347
2004-07-06	24.95	24.95	24.14	24.50	58441
2004-07-07	24.50	25.40	24.50	24.80	17180
2004-07-08	24.72	25.31	24.69	24.76	16454
2004-07-09	24.76	25.45	24.64	25.22	24561
2004-07-12	25.45	25.45	24.89	25.12	19600
2004-07-13	25.40	25.62	25.17	25.55	32063
2004-07-14	25.60	26.55	25.42	25.60	31216
2004-07-15	25.61	26.03	25.55	25.63	13187
2004-07-16	25.72	25.88	25.22	25.33	22262
2004-07-19	25.35	25.51	25.14	25.37	9678
2004-07-20	25.28	25.58	25.28	25.54	7379
2004-07-21	25.60	25.81	25.37	25.41	17180
2004-07-22	25.33	25.82	25.14	25.41	10283
2004-07-23	25.24	25.60	25.15	25.21	10767
2004-07-26	25.30	25.79	24.79	24.85	10283
2004-07-27	25.11	25.58	25.11	25.19	14397
2004-07-28	25.13	25.32	24.79	24.80	32547
2004-07-29	25.00	25.40	24.79	25.04	12098
2004-07-30	24.93	25.15	24.80	24.93	8226
2004-08-02	24.82	24.91	24.59	24.76	14760
2004-08-03	24.79	24.97	24.50	24.50	20447
2004-08-04	24.64	25.17	24.50	24.86	32547
2004-08-05	24.80	25.85	24.80	25.43	46946
2004-08-06	25.30	25.55	24.79	24.79	26860
2004-08-09	25.21	25.50	24.89	24.89	12824
2004-08-10	25.33	25.82	25.31	25.52	9315
2004-08-11	25.39	25.50	25.05	25.26	3386
2004-08-12	25.21	25.27	25.00	25.00	5443
2004-08-13	25.40	25.81	25.12	25.12	8952
2004-08-16	25.67	25.67	25.17	25.30	15607
2004-08-17	25.61	25.61	25.12	25.47	8347
2004-08-18	25.08	25.62	25.08	25.58	11493
2004-08-19	25.24	25.52	24.82	24.92	10888
2004-08-20	25.17	25.57	25.17	25.22	18269
2004-08-23	25.22	25.22	24.90	24.90	8710
2004-08-24	25.00	25.34	24.83	25.27	13671
2004-08-25	25.27	25.51	24.98	25.51	7863
2004-08-26	25.35	25.45	25.17	25.36	3628
2004-08-27	25.00	25.43	25.00	25.21	6169
2004-08-30	25.32	25.44	24.92	24.92	8468
2004-08-31	25.37	25.52	24.93	24.93	10041
2004-09-01	25.17	25.82	25.13	25.45	14881
2004-09-02	25.36	26.02	25.21	26.02	17422
2004-09-03	26.02	26.10	25.58	26.10	19479
2004-09-07	26.02	26.18	25.79	26.02	33878
2004-09-08	25.80	26.09	25.45	25.45	12582
2004-09-09	25.14	26.31	25.14	26.31	21778
2004-09-10	25.88	26.31	25.88	26.29	18874
2004-09-13	25.72	26.21	25.21	25.87	13429
2004-09-14	25.63	25.88	25.34	25.68	4596
2004-09-15	25.20	25.81	25.20	25.68	26255
2004-09-16	25.79	26.30	25.79	26.30	5080
2004-09-17	26.28	26.86	25.96	26.02	28312
2004-09-20	26.39	26.39	25.74	25.84	5685
2004-09-21	25.92	26.45	25.69	26.45	7016
2004-09-22	25.93	26.28	25.72	26.03	27465
2004-09-23	26.07	26.07	25.55	25.55	8105
2004-09-24	25.74	26.18	25.63	25.83	10888
2004-09-27	25.79	25.91	25.61	25.63	12461
2004-09-28	25.80	25.95	25.62	25.95	15970
2004-09-29	25.77	25.91	25.70	25.91	4838
2004-09-30	25.95	25.95	25.69	25.69	29522
2004-10-01	26.01	26.57	25.69	26.45	42227
2004-10-04	26.11	26.57	25.92	26.32	14639
2004-10-05	26.11	26.57	25.93	26.56	21415
2004-10-06	26.56	26.79	26.47	26.69	10404
2004-10-07	26.21	26.61	26.04	26.04	8468
2004-10-08	26.04	26.53	25.81	25.81	8952
2004-10-11	26.03	26.70	26.03	26.69	4959
2004-10-12	26.61	26.61	25.92	26.28	14760
2004-10-13	26.13	26.52	25.79	25.79	15849
2004-10-14	25.72	26.29	25.72	25.99	8710
2004-10-15	26.21	26.50	26.21	26.46	6532
2004-10-18	25.92	26.53	25.92	26.53	20568
2004-10-19	26.31	26.52	25.67	26.40	26981
2004-10-20	26.37	26.53	26.30	26.52	19116
2004-10-21	26.48	26.48	26.27	26.45	8347
2004-10-22	26.45	26.46	25.70	25.70	7742
2004-10-25	25.63	26.64	25.62	26.64	11614
2004-10-26	26.30	26.64	26.09	26.64	18632
2004-10-27	26.65	26.93	26.62	26.83	64612
2004-10-28	26.86	27.19	26.85	27.12	11372
2004-10-29	27.15	27.33	27.02	27.27	16212
2004-11-01	27.36	27.49	26.95	27.27	11251
2004-11-02	27.56	27.56	27.12	27.12	9315
2004-11-03	27.35	27.91	27.35	27.85	17059
2004-11-04	27.74	28.23	27.59	28.22	28675
2004-11-05	28.03	28.31	27.60	28.10	9194
2004-11-08	28.27	28.27	28.10	28.26	2660
2004-11-09	28.30	28.31	27.84	27.84	5685
2004-11-10	28.10	28.21	27.98	28.21	21657
2004-11-11	28.12	28.42	28.02	28.35	22988
2004-11-12	27.43	28.80	27.43	28.68	9436
2004-11-15	28.33	28.87	28.33	28.79	9194
2004-11-16	28.90	28.90	27.98	27.98	6411
2004-11-17	28.76	28.76	28.38	28.38	9436
2004-11-18	28.39	28.39	27.89	28.00	20084
2004-11-19	27.85	28.79	27.79	27.90	9073
2004-11-22	28.10	28.30	27.79	28.27	14518
2004-11-23	28.51	28.51	27.85	28.21	18269
2004-11-24	28.34	28.51	28.02	28.51	13066
2004-11-26	28.50	28.93	28.38	28.89	9436
2004-11-29	30.91	30.91	29.27	30.36	60278
2004-11-30	29.80	30.44	29.80	30.04	17598
2004-12-01	30.21	31.35	30.20	30.91	20240
2004-12-02	30.48	30.91	30.48	30.83	16168
2004-12-03	30.59	30.73	30.33	30.56	14408
2004-12-06	30.77	30.85	30.33	30.40	10450
2004-12-07	30.26	30.26	29.38	29.77	15178
2004-12-08	29.77	29.77	29.39	29.48	18040
2004-12-09	29.45	29.73	29.19	29.66	19140
2004-12-10	29.86	29.94	29.54	29.88	12648
2004-12-13	29.59	30.26	29.59	30.08	13528
2004-12-14	30.39	30.45	30.00	30.15	13198
2004-12-15	29.93	30.45	29.91	30.31	25628
2004-12-16	29.59	30.44	29.59	29.77	9790
2004-12-17	30.20	30.20	29.33	29.65	28708
2004-12-20	30.00	30.00	29.55	29.59	16608
2004-12-21	29.73	30.00	29.44	29.97	21230
2004-12-22	29.26	30.45	29.26	30.44	13198
2004-12-23	29.79	30.45	29.79	30.23	70728
2004-12-27	30.45	30.45	29.95	30.23	30798
2004-12-28	29.64	30.35	29.63	29.82	33658
2004-12-29	29.56	30.26	29.56	30.07	6378
2004-12-30	29.88	29.93	29.73	29.77	8138
2004-12-31	29.50	29.80	29.36	29.42	8138
2005-01-03	29.91	29.91	28.75	28.87	17598
2005-01-04	29.49	29.49	28.64	28.64	24640
2005-01-05	28.64	29.51	28.42	28.52	24968
2005-01-06	28.42	29.30	28.42	28.72	11110
2005-01-07	29.45	29.48	27.99	27.99	20790
2005-01-10	28.87	28.87	28.05	28.11	19030
2005-01-11	28.03	28.21	27.93	27.95	15728
2005-01-12	27.95	28.14	27.61	27.92	12100
2005-01-13	28.25	28.52	27.77	27.85	27278
2005-01-14	28.07	28.38	28.05	28.38	18700
2005-01-18	28.53	29.07	28.19	28.87	15288
2005-01-19	29.39	29.39	28.53	28.55	18700
2005-01-20	28.25	28.53	28.18	28.24	11880
2005-01-21	28.64	28.73	28.18	28.41	9680
2005-01-24	28.45	28.50	27.74	27.74	10670
2005-01-25	28.22	28.45	27.92	28.42	20130
2005-01-26	28.45	28.75	28.18	28.37	9900
2005-01-27	28.45	28.45	28.26	28.26	25298
2005-01-28	28.17	28.28	27.74	28.07	20900
2005-01-31	28.55	28.55	27.32	28.05	152350
2005-02-01	28.32	28.32	27.97	28.10	21230
2005-02-02	27.98	28.21	27.59	27.74	25298
2005-02-03	27.74	28.07	26.68	28.04	65448
2005-02-04	27.93	28.07	27.65	28.00	20570
2005-02-07	28.04	28.09	27.74	27.87	20460
2005-02-08	27.73	27.97	27.65	27.90	28048
2005-02-09	27.90	27.90	27.55	27.55	15838
2005-02-10	27.74	27.79	27.33	27.65	6378
2005-02-11	27.58	27.86	27.41	27.86	23870
2005-02-14	27.86	27.93	27.32	27.77	106258
2005-02-15	27.73	27.95	27.46	27.68	20020
2005-02-16	27.60	27.82	27.51	27.82	8578
2005-02-17	27.85	27.85	27.50	27.50	15178
2005-02-18	27.80	27.80	27.46	27.50	12978
2005-02-22	27.46	27.52	26.82	26.82	30688
2005-02-23	27.29	27.29	26.68	26.73	32888
2005-02-24	27.05	27.16	26.64	26.82	11110
2005-02-25	26.84	27.27	26.74	27.12	8468
2005-02-28	27.15	27.26	26.77	27.11	22770
2005-03-01	27.17	27.26	27.04	27.26	31458
2005-03-02	27.05	27.20	27.05	27.09	14298
2005-03-03	27.26	27.26	27.03	27.05	8468
2005-03-04	27.26	27.27	27.01	27.19	15948
2005-03-07	27.27	27.64	27.27	27.41	15838
2005-03-08	27.38	27.56	27.18	27.18	17158
2005-03-09	27.14	27.21	26.64	26.64	15618
2005-03-10	26.65	27.35	26.48	26.48	11660
2005-03-11	26.36	27.01	26.16	26.65	17598
2005-03-14	26.95	26.95	26.52	26.75	13088
2005-03-15	26.83	26.83	26.19	26.21	9680
2005-03-16	26.16	26.84	26.16	26.78	10670
2005-03-17	26.97	26.97	26.58	26.84	9900
2005-03-18	26.89	26.89	26.18	26.19	69958
2005-03-21	26.37	26.72	26.13	26.19	9020
2005-03-22	26.55	27.07	26.04	26.15	9790
2005-03-23	26.02	26.36	25.68	25.78	30248
2005-03-24	26.16	26.30	25.71	25.91	8798
2005-03-28	26.04	26.50	25.98	26.15	16168
2005-03-29	25.99	26.17	25.45	25.45	12100
2005-03-30	25.49	26.29	25.49	26.29	31458
2005-03-31	26.55	26.64	25.83	26.19	22440
2005-04-01	26.29	26.45	25.40	25.51	40700
2005-04-04	25.62	26.54	25.62	26.32	22440
2005-04-05	26.18	26.57	26.18	26.54	7038
2005-04-06	26.82	27.15	26.59	26.71	11550
2005-04-07	26.96	26.96	26.45	26.62	12428
2005-04-08	26.68	26.68	25.80	25.95	26728
2005-04-11	25.95	26.00	25.93	25.95	15838
2005-04-12	25.95	26.34	25.90	26.09	36960
2005-04-13	26.32	26.61	26.32	26.36	61268
2005-04-14	26.45	26.55	26.22	26.23	42900
2005-04-15	26.66	26.66	25.82	25.85	22330
2005-04-18	26.73	26.73	25.85	26.50	54668
2005-04-19	26.86	26.95	26.64	26.88	33438
2005-04-20	26.59	26.72	26.05	26.05	7478
2005-04-21	26.63	27.04	26.05	27.03	17268
2005-04-22	27.13	27.13	26.38	26.65	42240
2005-04-25	26.94	27.28	26.65	27.19	23100
2005-04-26	27.33	27.33	26.62	26.77	28488
2005-04-27	26.68	27.48	26.68	27.09	24858
2005-04-28	27.09	27.36	27.04	27.15	40040
2005-04-29	27.40	27.40	26.86	27.32	19360
2005-05-02	27.19	27.33	26.75	27.33	33328
2005-05-03	27.27	27.64	27.04	27.05	28818
2005-05-04	27.19	27.37	26.88	27.22	46420
2005-05-05	27.26	27.52	26.95	27.10	12648
2005-05-06	27.27	27.30	27.01	27.09	2420
2005-05-09	27.22	27.43	27.06	27.32	23430
2005-05-10	27.42	27.42	26.95	27.12	20020
2005-05-11	27.14	27.25	27.05	27.25	12978
2005-05-12	27.27	27.27	25.94	26.51	19030
2005-05-13	26.62	27.27	26.14	27.27	31568
2005-05-16	27.02	27.68	27.02	27.55	25848
2005-05-17	27.31	27.64	27.03	27.53	17378
2005-05-18	27.70	27.91	27.26	27.90	39050
2005-05-19	27.87	27.87	27.41	27.44	10560
2005-05-20	27.23	27.25	26.91	27.16	4730
2005-05-23	27.56	27.56	26.96	27.18	46640
2005-05-24	27.25	27.25	26.93	27.04	5940
2005-05-25	26.86	27.01	26.40	26.68	14298
2005-05-26	26.64	27.26	26.64	27.08	13198
2005-05-27	27.25	27.29	26.85	27.23	18150
2005-05-31	27.12	27.21	26.83	26.92	22660
2005-06-01	26.91	27.86	26.91	27.62	39490
2005-06-02	27.63	28.06	27.19	28.00	38280
2005-06-03	27.79	28.10	27.44	27.70	23320
2005-06-06	27.55	28.23	27.41	28.23	6268
2005-06-07	28.22	29.52	27.92	29.02	55548
2005-06-08	29.01	29.05	28.15	28.47	20350
2005-06-09	28.19	29.06	28.19	28.71	23540
2005-06-10	28.59	28.95	28.31	28.41	19910
2005-06-13	28.55	29.77	28.55	29.02	52578
2005-06-14	29.08	29.12	28.59	29.12	27278
2005-06-15	29.14	29.45	28.60	28.94	53238
2005-06-16	28.85	29.08	28.62	29.08	33878
2005-06-17	29.09	30.11	28.94	29.53	83050
2005-06-20	29.41	29.68	29.41	29.55	7698
2005-06-21	29.59	29.67	29.30	29.56	30688
2005-06-22	29.68	30.49	29.55	30.41	57638
2005-06-23	29.94	30.51	29.71	29.73	50598
2005-06-24	29.65	29.73	28.65	28.66	117698
2005-06-27	28.65	30.59	28.65	29.93	69738
2005-06-28	30.15	30.67	29.87	30.53	45320
2005-06-29	30.71	30.71	29.83	30.06	31238
2005-06-30	30.14	30.66	29.57	29.75	37290
2005-07-01	30.25	30.25	29.54	29.85	20900
2005-07-05	29.75	30.05	29.24	30.05	37950
2005-07-06	30.09	30.18	29.45	29.72	26618
2005-07-07	29.42	29.88	29.37	29.55	35638
2005-07-08	29.62	30.17	29.18	30.17	34758
2005-07-11	30.33	31.71	30.29	31.55	42240
2005-07-12	31.49	31.76	30.88	31.63	33218
2005-07-13	31.18	31.33	30.10	30.36	22330
2005-07-14	30.59	30.67	29.78	29.90	13528
2005-07-15	29.60	30.05	29.15	29.71	15178
2005-07-18	29.85	29.85	29.33	29.71	11550
2005-07-19	29.85	30.22	29.68	29.97	11440
2005-07-20	29.63	30.74	29.63	30.61	20790
2005-07-21	30.52	30.89	29.82	29.96	20900
2005-07-22	30.55	30.91	30.21	30.85	34648
2005-07-25	30.63	30.70	29.75	30.06	15948
2005-07-26	30.75	30.75	29.92	30.54	4510
2005-07-27	30.72	30.86	30.18	30.60	2420
2005-07-28	30.46	31.49	30.46	31.35	12868
2005-07-29	31.50	31.83	30.46	30.46	16278
2005-08-01	30.45	30.82	30.03	30.35	16058
2005-08-02	30.57	30.95	30.27	30.92	22550
2005-08-03	30.45	31.05	30.00	30.45	12758
2005-08-04	29.91	30.40	29.55	30.36	10230
2005-08-05	29.59	29.86	28.47	28.68	14408
2005-08-08	29.06	29.46	29.02	29.03	13858
2005-08-09	29.41	29.89	28.84	29.44	31128
2005-08-10	29.64	30.66	29.64	30.01	21010
2005-08-11	29.83	30.23	29.32	29.79	21780
2005-08-12	29.65	29.70	29.03	29.25	12978
2005-08-15	29.25	29.40	28.80	29.25	19360
2005-08-16	29.09	29.43	28.65	28.82	17818
2005-08-17	28.76	29.15	28.70	28.87	6928
2005-08-18	28.65	29.05	28.35	28.37	14738
2005-08-19	28.26	28.73	28.18	28.20	14408
2005-08-22	28.44	28.86	28.32	28.66	10230
2005-08-23	28.46	28.72	28.36	28.57	20130
2005-08-24	28.81	28.85	28.26	28.38	28708
2005-08-25	28.42	28.64	28.31	28.31	13088
2005-08-26	28.33	28.59	28.14	28.14	30468
2005-08-29	28.11	28.68	27.97	28.56	15728
2005-08-30	28.42	29.07	28.42	28.59	12648
2005-08-31	28.89	29.24	28.69	29.22	11660
2005-09-01	29.35	29.56	29.16	29.50	10890
2005-09-02	29.50	29.50	29.09	29.39	6708
2005-09-06	29.45	29.95	29.45	29.92	20240
2005-09-07	29.97	30.31	29.84	30.31	21120
2005-09-08	30.31	30.41	29.52	29.98	17268
2005-09-09	30.02	30.30	30.00	30.11	21230
2005-09-12	30.18	30.18	29.75	30.00	9680
2005-09-13	29.63	29.92	29.26	29.65	8468
2005-09-14	29.88	29.99	28.56	29.01	21890
2005-09-15	29.25	29.45	29.00	29.26	10890
2005-09-16	29.54	29.86	28.99	29.85	86240
2005-09-19	29.76	29.87	29.36	29.36	5830
2005-09-20	29.66	30.00	28.94	29.11	14078
2005-09-21	28.80	29.25	28.52	28.69	20130
2005-09-22	28.65	29.42	28.63	28.75	21120
2005-09-23	28.95	29.74	28.79	29.57	13638
2005-09-26	29.90	29.94	29.19	29.55	23760
2005-09-27	29.41	29.53	29.23	29.38	9130
2005-09-28	29.29	29.36	28.10	28.25	17268
2005-09-29	28.23	29.53	28.15	29.53	20020
2005-09-30	29.25	29.37	28.88	29.25	21120
2005-10-03	29.46	29.63	29.15	29.15	6160
2005-10-04	29.25	29.63	28.86	29.36	22220
2005-10-05	29.23	29.36	28.75	28.99	22880
2005-10-06	29.46	29.46	28.41	28.62	21780
2005-10-07	28.94	29.07	28.45	28.56	4178
2005-10-10	28.44	28.57	28.37	28.37	13418
2005-10-11	28.65	28.80	27.77	27.79	16828
2005-10-12	27.73	27.88	27.40	27.61	11000
2005-10-13	27.50	28.19	27.38	28.00	15508
2005-10-14	28.34	28.34	28.09	28.29	4840
2005-10-17	28.06	28.39	27.52	27.82	9790
2005-10-18	28.22	28.46	27.70	27.76	13418
2005-10-19	27.43	29.16	27.43	29.16	21780
2005-10-20	28.91	29.34	28.86	29.24	9130
2005-10-21	28.86	29.99	28.86	29.94	18040
2005-10-24	30.00	30.53	29.85	30.53	25958
2005-10-25	30.23	30.50	30.04	30.40	18040
2005-10-26	30.19	30.85	29.77	29.94	14958
2005-10-27	29.66	29.66	29.05	29.05	23320
2005-10-28	29.38	30.31	29.38	30.28	10120
2005-10-31	30.88	31.35	30.66	31.35	28048
2005-11-01	30.98	31.30	30.45	30.84	16058
2005-11-02	31.06	31.52	30.55	31.52	13088
2005-11-03	30.91	31.54	30.62	31.02	16718
2005-11-04	30.62	31.20	30.45	30.71	5500
2005-11-07	30.91	30.91	30.46	30.64	38500
2005-11-08	30.46	30.64	30.32	30.32	7478
2005-11-09	30.55	30.64	30.22	30.55	34538
2005-11-10	30.56	30.69	30.29	30.66	50928
2005-11-11	30.62	31.03	30.51	30.79	20570
2005-11-14	30.54	30.86	30.46	30.86	13968
2005-11-15	30.85	30.96	30.54	30.72	17158
2005-11-16	30.47	30.47	29.73	30.22	13308
2005-11-17	30.40	30.40	30.11	30.40	9680
2005-11-18	30.65	30.65	30.31	30.55	7258
2005-11-21	30.22	30.66	30.08	30.56	6818
2005-11-22	30.75	30.77	30.36	30.77	3958
2005-11-23	30.82	30.82	30.42	30.72	4288
2005-11-25	30.85	30.85	30.55	30.56	770
2005-11-28	30.35	30.58	29.58	29.65	39820
2005-11-29	30.01	30.15	29.55	30.14	15618
2005-11-30	30.32	30.57	29.42	29.91	28598
2005-12-01	30.31	31.14	30.29	30.83	11660
2005-12-02	30.57	31.26	30.37	31.16	4510
2005-12-05	31.03	31.06	30.54	30.67	17268
2005-12-06	30.86	30.87	30.32	30.75	14628
2005-12-07	30.87	30.87	30.25	30.29	20900
2005-12-08	30.26	30.68	30.12	30.32	3080
2005-12-09	30.63	30.81	30.25	30.49	10120
2005-12-12	30.71	30.77	30.49	30.72	6928
2005-12-13	30.66	30.76	30.34	30.52	6928
2005-12-14	30.68	30.91	30.45	30.77	28048
2005-12-15	30.86	30.86	30.42	30.68	15948
2005-12-16	30.55	30.62	30.32	30.47	94050
2005-12-19	30.27	30.36	29.60	29.60	22550
2005-12-20	29.60	30.05	29.60	29.87	18260
2005-12-21	30.16	30.17	29.66	29.68	9350
2005-12-22	29.95	30.22	29.82	30.13	10450
2005-12-23	30.29	30.29	29.92	30.00	6598
2005-12-27	29.86	30.25	29.61	29.69	9130
2005-12-28	30.01	30.01	29.60	29.60	5610
2005-12-29	29.66	29.87	28.91	28.95	10890
2005-12-30	28.84	28.84	27.91	27.95	38170
2006-01-03	28.34	29.26	27.82	29.07	29808
2006-01-04	29.22	29.53	28.28	28.75	32888
2006-01-05	28.98	29.06	28.29	28.90	28708
2006-01-06	29.05	30.04	28.87	29.83	45980
2006-01-09	29.95	30.70	29.58	30.56	12758
2006-01-10	30.34	30.87	30.17	30.87	15178
2006-01-11	30.87	30.91	30.38	30.68	25738
2006-01-12	30.42	30.85	30.09	30.21	12428
2006-01-13	30.35	30.45	30.07	30.45	5170
2006-01-17	30.08	30.39	29.38	29.79	8688
2006-01-18	29.40	30.15	29.40	29.65	4288
2006-01-19	30.02	30.02	29.27	29.58	147840
2006-01-20	29.90	29.90	29.10	29.21	41360
2006-01-23	29.50	29.55	29.32	29.46	5390
2006-01-24	29.78	29.78	29.32	29.45	28928
2006-01-25	29.75	29.75	29.14	29.27	22440
2006-01-26	29.32	30.45	29.14	29.49	38170
2006-01-27	29.55	29.55	29.36	29.54	37730
2006-01-30	29.37	29.55	29.27	29.31	17708
2006-01-31	29.20	32.64	28.84	31.98	482458
2006-02-01	31.27	31.90	30.86	31.81	111868
2006-02-02	31.58	31.58	30.34	30.44	65118
2006-02-03	30.20	30.87	30.05	30.05	37620
2006-02-06	30.00	30.35	29.65	30.34	25078
2006-02-07	30.35	30.37	29.58	29.91	31458
2006-02-08	30.11	30.52	29.53	29.82	30798
2006-02-09	29.99	30.09	29.78	29.83	16828
2006-02-10	29.77	29.80	29.50	29.59	2310
2006-02-13	29.48	29.91	29.47	29.47	9680
2006-02-14	29.75	30.22	29.53	30.20	7588
2006-02-15	30.10	30.23	30.04	30.23	12210
2006-02-16	30.25	30.71	29.96	30.45	48510
2006-02-17	30.47	30.47	29.98	30.17	51588
2006-02-21	30.00	30.00	29.53	29.62	22660
2006-02-22	29.70	29.83	29.54	29.64	38500
2006-02-23	29.49	29.63	29.34	29.45	33548
2006-02-24	29.40	29.55	28.36	28.91	104278
2006-02-27	28.88	29.04	28.64	28.73	59178
2006-02-28	28.68	28.85	28.68	28.84	21120
2006-03-01	28.64	28.99	28.64	28.97	17708
2006-03-02	28.97	28.97	28.73	28.81	16498
2006-03-03	28.64	29.02	28.64	28.71	31128
2006-03-06	28.68	28.93	28.64	28.67	27608
2006-03-07	28.64	29.00	28.25	28.55	14958
2006-03-08	28.68	28.90	28.32	28.45	35638
2006-03-09	28.45	28.69	28.32	28.46	32008
2006-03-10	28.55	28.65	28.35	28.65	12320
2006-03-13	28.75	28.94	28.46	28.55	7808
2006-03-14	28.41	28.87	28.22	28.78	19910
2006-03-15	29.00	29.18	28.64	28.97	36080
2006-03-16	29.25	29.72	28.81	28.90	32778
2006-03-17	28.96	29.04	28.56	28.80	127708
2006-03-20	28.61	28.89	28.60	28.82	26068
2006-03-21	28.59	28.88	28.55	28.68	39710
2006-03-22	28.58	28.82	28.58	28.75	21340
2006-03-23	28.64	29.23	28.64	29.21	19470
2006-03-24	29.23	29.51	29.05	29.51	18700
2006-03-27	29.42	29.56	29.19	29.56	20240
2006-03-28	29.45	29.70	29.20	29.58	41360
2006-03-29	29.59	30.42	29.58	30.42	12978
2006-03-30	30.41	30.42	30.24	30.38	12100
2006-03-31	30.37	30.89	30.23	30.82	32998
2006-04-03	30.91	30.91	30.12	30.43	23870
2006-04-04	30.53	30.79	29.78	30.79	38500
2006-04-05	30.65	30.72	30.12	30.33	12210
2006-04-06	30.17	30.45	29.73	30.34	15838
2006-04-07	30.64	30.65	29.21	29.52	25188
2006-04-10	29.35	29.88	29.32	29.49	11220
2006-04-11	29.93	30.01	28.68	28.91	19800
2006-04-12	28.87	29.25	28.64	28.64	15398
2006-04-13	28.64	29.09	28.64	28.85	11110
2006-04-17	28.78	29.10	28.64	29.09	11000
2006-04-18	29.09	29.71	29.09	29.71	92290
2006-04-19	29.85	30.21	29.85	30.08	82060
2006-04-20	30.08	30.14	29.90	29.95	50598
2006-04-21	30.00	30.09	29.21	29.77	100868
2006-04-24	29.71	29.80	29.24	29.53	20570
2006-04-25	29.39	29.83	29.12	29.80	38170
2006-04-26	29.82	30.13	29.71	29.93	62698
2006-04-27	29.64	30.48	29.29	30.33	50928
2006-04-28	30.45	30.45	29.20	30.45	88220
2006-05-01	30.57	30.90	30.25	30.56	123968
2006-05-02	30.50	30.67	30.25	30.67	27388
2006-05-03	30.65	30.78	30.34	30.40	46420
2006-05-04	30.32	30.75	29.80	30.63	32338
2006-05-05	30.78	30.80	30.54	30.68	35418
2006-05-08	30.19	30.67	30.03	30.63	32668
2006-05-09	30.31	30.78	30.10	30.63	42570
2006-05-10	30.77	30.78	30.14	30.58	46530
2006-05-11	30.45	30.45	30.10	30.25	36300
2006-05-12	30.23	30.23	29.55	29.99	18590
2006-05-15	29.72	30.32	29.51	30.22	23210
2006-05-16	30.21	30.58	30.05	30.39	16718
2006-05-17	30.36	30.65	29.50	30.21	30028
2006-05-18	30.48	30.86	30.36	30.55	27828
2006-05-19	30.07	31.24	29.93	30.92	39600
2006-05-22	30.54	31.14	30.03	30.84	54998
2006-05-23	30.91	31.00	30.15	30.29	39380
2006-05-24	29.77	30.91	29.75	30.78	53018
2006-05-25	30.91	31.14	30.81	31.14	45210
2006-05-26	31.00	31.54	31.00	31.35	11660
2006-05-30	30.99	31.16	30.35	30.61	44660
2006-05-31	30.75	31.05	30.08	30.94	51918
2006-06-01	31.18	32.01	31.00	32.01	74140
2006-06-02	32.07	32.23	31.55	32.04	28048
2006-06-05	31.87	31.87	30.34	30.65	51698
2006-06-06	30.72	31.47	30.02	30.83	30028
2006-06-07	31.10	31.77	31.05	31.60	50708
2006-06-08	31.28	32.27	30.80	32.18	80300
2006-06-09	32.05	32.05	31.51	31.61	25298
2006-06-12	31.45	31.45	30.64	31.09	26838
2006-06-13	30.94	31.58	30.43	30.54	60718
2006-06-14	30.42	30.51	29.92	30.24	29368
2006-06-15	30.36	31.55	30.24	31.36	75130
2006-06-16	31.22	31.36	30.52	30.70	200968
2006-06-19	30.77	30.77	30.05	30.45	48070
2006-06-20	30.34	30.90	30.34	30.34	11550
2006-06-21	30.33	30.99	29.97	30.85	29148
2006-06-22	30.61	30.78	30.15	30.66	46310
2006-06-23	30.51	30.85	30.28	30.65	17378
2006-06-26	30.75	31.47	30.75	31.39	56318
2006-06-27	31.56	31.81	30.45	30.46	50048
2006-06-28	30.67	30.82	29.99	30.32	25078
2006-06-29	30.48	31.90	30.48	31.81	48070
2006-06-30	31.81	31.81	31.16	31.75	118358
2006-07-03	31.63	32.28	31.56	32.28	24750
2006-07-05	31.89	32.16	31.28	31.95	38830
2006-07-06	32.13	32.27	31.82	31.95	37070
2006-07-07	31.71	31.92	31.50	31.52	57424
2006-07-10	31.70	32.08	31.48	31.91	99701
2006-07-11	31.78	31.88	31.43	31.82	84249
2006-07-12	31.69	32.00	31.59	31.79	53763
2006-07-13	31.48	31.86	30.82	30.90	51154
2006-07-14	30.95	31.98	30.56	31.61	75464
2006-07-17	31.39	31.85	31.15	31.66	55128
2006-07-18	31.96	32.41	31.58	32.23	110057
2006-07-19	32.39	33.88	32.03	33.88	174190
2006-07-20	33.67	34.11	32.85	32.99	237459
2006-07-21	32.80	33.12	32.11	32.75	124369
2006-07-24	32.94	33.72	32.73	33.72	108116
2006-07-25	33.75	34.42	33.56	34.20	66606
2006-07-26	34.06	34.29	33.52	34.02	47773
2006-07-27	34.35	34.37	33.00	33.09	34364
2006-07-28	33.42	34.81	33.34	34.76	25748
2006-07-31	33.98	34.44	33.31	33.45	83138
2006-08-01	33.20	33.55	33.04	33.18	50825
2006-08-02	33.18	33.74	33.16	33.67	23130
2006-08-03	33.34	34.54	33.07	34.42	38942
2006-08-04	34.91	35.01	33.40	33.78	32677
2006-08-07	33.50	34.12	33.50	34.06	22187
2006-08-08	34.72	34.75	32.97	33.06	35599
2006-08-09	33.55	33.75	32.41	32.65	43186
2006-08-10	32.36	33.37	32.17	33.23	18491
2006-08-11	32.96	33.22	32.48	32.50	14551
2006-08-14	32.90	33.46	32.60	32.93	25682
2006-08-15	33.25	34.49	33.25	34.48	34444
2006-08-16	34.52	34.73	33.97	34.73	20449
2006-08-17	34.53	35.00	34.39	34.67	38911
2006-08-18	34.87	34.87	33.98	34.59	20900
2006-08-21	34.35	34.40	33.64	34.24	17652
2006-08-22	34.14	34.45	33.85	34.30	19540
2006-08-23	34.42	34.55	33.28	33.72	27316
2006-08-24	33.76	34.22	33.75	33.91	15545
2006-08-25	33.72	34.14	33.50	33.63	8983
2006-08-28	33.64	34.32	33.51	34.31	21452
2006-08-29	34.49	34.72	33.82	34.55	31662
2006-08-30	34.44	35.01	34.44	34.87	23568
2006-08-31	34.77	35.05	34.75	34.93	49392
2006-09-01	34.96	34.99	34.56	34.59	13469
2006-09-05	34.65	34.66	34.41	34.55	61490
2006-09-06	34.40	34.59	33.74	33.74	19511
2006-09-07	33.64	34.03	33.31	33.45	30585
2006-09-08	33.64	33.70	33.06	33.50	32158
2006-09-11	33.38	33.91	33.00	33.79	18063
2006-09-12	33.79	34.60	33.79	34.33	21694
2006-09-13	34.49	34.68	34.09	34.68	74269
2006-09-14	34.65	34.65	34.21	34.62	26670
2006-09-15	34.79	34.94	34.47	34.72	82028
2006-09-18	34.60	34.80	34.21	34.52	19176
2006-09-19	34.50	34.55	33.72	34.55	35414
2006-09-20	34.77	34.98	34.42	34.97	46035
2006-09-21	35.03	35.25	34.75	34.93	29727
2006-09-22	34.72	34.79	34.09	34.49	22667
2006-09-25	34.50	35.28	34.10	34.93	26073
2006-09-26	35.00	35.31	34.56	34.74	28463
2006-09-27	34.50	34.99	34.50	34.84	19695
2006-09-28	35.00	35.52	34.77	34.90	30340
2006-09-29	35.02	35.17	34.18	34.23	28484
2006-10-02	34.29	34.29	33.23	33.45	46591
2006-10-03	33.46	33.82	33.29	33.45	30492
2006-10-04	33.49	34.98	33.29	34.91	50485
2006-10-05	35.03	36.29	34.79	35.33	47922
2006-10-06	35.10	35.67	35.06	35.42	8950
2006-10-09	35.24	35.36	34.92	35.30	29235
2006-10-10	35.26	35.30	34.73	34.86	24086
2006-10-11	34.79	34.86	34.14	34.40	17884
2006-10-12	34.51	35.68	34.18	35.68	31988
2006-10-13	35.75	35.75	35.05	35.56	38568
2006-10-16	35.75	35.76	35.23	35.59	35898
2006-10-17	35.24	36.06	34.95	35.95	48180
2006-10-18	36.09	36.35	35.69	35.91	69188
2006-10-19	35.90	35.90	35.35	35.71	34850
2006-10-20	35.92	35.92	35.09	35.16	18628
2006-10-23	35.04	35.13	34.60	34.65	36523
2006-10-24	34.65	34.90	34.45	34.75	31439
2006-10-25	34.81	34.88	34.36	34.71	28000
2006-10-26	34.99	35.23	34.35	35.23	29055
2006-10-27	34.98	35.62	34.68	34.69	22162
2006-10-30	34.69	35.50	34.38	35.45	24709
2006-10-31	35.39	35.44	34.57	34.89	109019
2006-11-01	35.15	35.15	33.57	33.75	53600
2006-11-02	33.42	34.08	33.19	33.51	56966
2006-11-03	33.58	34.10	33.57	33.97	26561
2006-11-06	34.09	34.85	34.09	34.49	26771
2006-11-07	34.56	35.35	34.55	34.55	46497
2006-11-08	34.15	35.62	34.13	35.42	79052
2006-11-09	35.57	35.57	34.82	35.03	49016
2006-11-10	34.96	36.00	34.96	36.00	35366
2006-11-13	35.87	36.32	35.84	36.14	87810
2006-11-14	36.00	36.76	35.83	36.76	155327
2006-11-15	36.66	37.90	36.65	37.81	69066
2006-11-16	37.50	37.88	37.14	37.43	70127
2006-11-17	37.10	37.62	37.10	37.21	41119
2006-11-20	37.47	37.72	37.10	37.70	63695
2006-11-21	37.71	38.12	37.47	38.10	21410
2006-11-22	38.11	38.13	37.46	37.75	33462
2006-11-24	37.64	37.74	37.56	37.64	8086
2006-11-27	37.71	38.01	36.78	37.12	48140
2006-11-28	37.13	37.72	37.06	37.27	34855
2006-11-29	37.55	38.16	37.00	37.25	45457
2006-11-30	36.90	37.34	36.58	36.74	34092
2006-12-01	36.73	36.87	35.31	36.23	49343
2006-12-04	36.34	37.67	36.13	37.25	42551
2006-12-05	37.49	37.52	36.98	36.98	22124
2006-12-06	36.96	37.05	36.77	36.90	21453
2006-12-07	36.80	37.02	36.51	36.52	7602
2006-12-08	36.49	36.93	36.26	36.26	32676
2006-12-11	36.31	36.44	36.23	36.38	16566
2006-12-12	36.44	36.82	36.30	36.35	41230
2006-12-13	36.54	36.59	35.96	36.27	95592
2006-12-14	36.20	37.49	36.20	37.24	25448
2006-12-15	37.33	37.71	36.80	36.85	87648
2006-12-18	37.08	37.10	35.98	36.16	31189
2006-12-19	35.93	36.71	35.93	36.68	41562
2006-12-20	36.65	37.04	36.30	36.57	58296
2006-12-21	36.64	37.23	36.64	36.79	24310
2006-12-22	36.95	37.05	36.59	36.92	14714
2006-12-26	36.70	37.45	36.70	37.44	59444
2006-12-27	37.70	38.65	37.69	38.64	27188
2006-12-28	38.59	38.72	38.27	38.27	19647
2006-12-29	38.34	38.60	37.63	37.75	48631
2007-01-03	37.65	37.73	36.52	37.17	110301
2007-01-04	37.18	37.36	36.62	37.14	70371
2007-01-05	37.15	37.21	35.98	36.02	45994
2007-01-08	36.19	36.59	35.68	36.35	29432
2007-01-09	36.36	36.58	35.35	35.92	25181
2007-01-10	35.57	35.95	35.41	35.87	26123
2007-01-11	35.87	36.43	35.85	35.95	52499
2007-01-12	35.95	35.95	35.05	35.27	49925
2007-01-16	35.43	35.83	34.61	35.05	31831
2007-01-17	34.88	36.17	34.88	35.46	52526
2007-01-18	35.38	35.75	34.73	34.95	65320
2007-01-19	34.85	35.82	34.56	35.77	86253
2007-01-22	36.01	36.01	35.24	35.64	40690
2007-01-23	35.54	35.84	35.29	35.41	42114
2007-01-24	35.39	36.11	35.30	36.15	43088
2007-01-25	36.17	36.26	34.78	35.22	35634
2007-01-26	35.15	35.75	34.60	35.68	26502
2007-01-29	35.45	36.03	35.21	35.91	43665
2007-01-30	35.91	35.91	34.99	35.62	88751
2007-01-31	35.42	35.87	35.07	35.55	133602
2007-02-01	35.51	35.95	34.95	34.98	93408
2007-02-02	35.15	35.41	34.72	34.86	56316
2007-02-05	34.89	35.29	34.33	34.47	135287
2007-02-06	34.45	34.95	34.18	34.34	85234
2007-02-07	34.33	35.14	34.33	35.12	48363
2007-02-08	34.99	35.28	34.25	34.25	97200
2007-02-09	34.21	34.60	33.75	33.90	88214
2007-02-12	34.02	34.89	33.74	34.78	63302
2007-02-13	35.00	35.14	34.72	35.01	39871
2007-02-14	34.96	35.31	34.76	34.89	29997
2007-02-15	34.91	34.91	34.35	34.53	31774
2007-02-16	34.53	34.75	34.15	34.48	46948
2007-02-20	34.36	34.95	34.09	34.85	33613
2007-02-21	34.60	35.10	34.47	35.04	30088
2007-02-22	35.08	35.22	34.50	35.12	51676
2007-02-23	35.00	35.01	34.55	34.76	49707
2007-02-26	35.04	35.05	33.96	34.65	42342
2007-02-27	34.17	34.26	32.45	32.45	132949
2007-02-28	32.50	33.01	32.31	32.45	100997
2007-03-01	32.21	32.68	31.88	32.62	43848
2007-03-02	32.40	32.47	31.14	31.73	81232
2007-03-05	31.66	31.91	31.17	31.25	46581
2007-03-06	31.66	32.70	31.38	32.55	61730
2007-03-07	32.58	32.69	32.02	32.09	61231
2007-03-08	31.94	32.73	31.84	32.01	43632
2007-03-09	32.33	32.33	31.68	32.05	31951
2007-03-12	32.12	32.33	31.57	32.21	30421
2007-03-13	32.68	32.68	30.86	30.95	74415
2007-03-14	30.83	31.91	30.79	31.68	50382
2007-03-15	31.36	32.23	31.25	32.23	53879
2007-03-16	32.22	32.30	31.55	31.95	120503
2007-03-19	32.05	32.75	32.05	32.75	93683
2007-03-20	32.80	33.38	32.26	33.26	121574
2007-03-21	33.01	34.17	32.96	34.17	44000
2007-03-22	34.27	34.27	33.46	33.62	31410
2007-03-23	33.62	33.73	33.20	33.27	32439
2007-03-26	33.22	33.63	32.55	33.01	39740
2007-03-27	32.94	33.20	32.54	32.59	16501
2007-03-28	32.40	32.67	32.00	32.21	126610
2007-03-29	32.48	32.94	31.82	32.37	31116
2007-03-30	32.67	33.17	32.32	32.94	78449
2007-04-02	33.14	33.26	32.41	32.97	44030
2007-04-03	33.17	34.26	32.98	34.02	84970
2007-04-04	33.88	34.30	33.45	33.85	92202
2007-04-05	34.00	34.04	33.50	33.80	38247
2007-04-09	33.78	33.92	32.92	32.95	149932
2007-04-10	32.87	33.50	32.86	32.89	34751
2007-04-11	33.05	33.11	32.59	32.74	52221
2007-04-12	32.68	33.03	32.50	33.02	22266
2007-04-13	33.11	33.77	32.62	33.77	50341
2007-04-16	33.67	34.53	33.64	34.51	44231
2007-04-17	34.21	34.39	33.41	33.47	76604
2007-04-18	33.30	33.35	31.36	31.40	200097
2007-04-19	31.77	31.77	30.77	30.80	121049
2007-04-20	30.88	31.52	30.74	31.25	62717
2007-04-23	31.14	31.40	30.57	30.72	63529
2007-04-24	30.79	31.71	30.63	30.85	82792
2007-04-25	31.22	31.82	30.95	31.45	80076
2007-04-26	31.30	31.53	30.63	31.25	65395
2007-04-27	31.09	31.50	30.82	31.10	67057
2007-04-30	31.33	31.55	30.15	30.24	59534
2007-05-01	30.20	30.69	29.69	30.55	55308
2007-05-02	30.62	31.06	30.40	30.87	31143
2007-05-03	30.97	30.97	30.52	30.63	45369
2007-05-04	30.61	30.82	30.25	30.77	51377
2007-05-07	30.56	30.68	29.89	30.12	65370
2007-05-08	30.00	30.69	29.55	30.69	66239
2007-05-09	29.94	30.81	29.94	30.61	46834
2007-05-10	30.35	30.63	29.77	30.04	61782
2007-05-11	30.68	30.82	30.22	30.69	51626
2007-05-14	30.51	30.78	30.25	30.55	70447
2007-05-15	30.55	30.86	29.73	29.79	123072
2007-05-16	29.95	30.16	29.53	30.08	88452
2007-05-17	30.06	30.34	29.46	29.86	39733
2007-05-18	30.00	30.27	29.40	29.71	48169
2007-05-21	29.55	30.21	29.55	30.15	20533
2007-05-22	29.98	30.57	29.61	30.38	34362
2007-05-23	30.50	30.78	29.86	30.13	26860
2007-05-24	30.04	30.38	29.40	29.71	58447
2007-05-25	29.87	30.64	29.77	30.45	92803
2007-05-29	30.63	31.05	30.55	31.00	54327
2007-05-30	30.73	31.13	30.65	30.85	40162
2007-05-31	31.28	31.28	30.48	30.87	58415
2007-06-01	31.05	31.56	31.02	31.25	144094
2007-06-04	31.11	31.74	31.11	31.28	32588
2007-06-05	31.05	31.25	30.24	30.76	62493
2007-06-06	30.61	30.72	29.96	30.40	55348
2007-06-07	30.19	30.45	29.68	29.97	41680
2007-06-08	29.87	30.50	29.87	30.47	18994
2007-06-11	30.33	30.53	29.98	30.26	23787
2007-06-12	30.06	30.25	29.58	29.81	55011
2007-06-13	29.93	30.67	29.56	30.45	33215
2007-06-14	30.54	30.75	29.98	30.07	27377
2007-06-15	30.63	31.50	30.23	31.00	107030
2007-06-18	31.02	31.25	30.60	30.71	20794
2007-06-19	30.51	30.87	30.15	30.64	52837
2007-06-20	30.48	30.57	29.67	29.80	49318
2007-06-21	29.65	29.96	29.32	29.45	64209
2007-06-22	29.33	29.44	28.55	28.85	196133
2007-06-25	28.85	29.50	28.58	28.88	52319
2007-06-26	29.02	29.36	28.65	28.80	38911
2007-06-27	28.59	29.99	28.56	29.89	64306
2007-06-28	29.95	30.22	29.35	29.98	36043
2007-06-29	30.15	30.23	29.36	29.36	46519
2007-07-02	29.62	29.88	29.34	29.67	28130
2007-07-03	29.76	30.04	29.20	29.27	53696
2007-07-05	29.35	30.13	29.26	29.64	94244
2007-07-06	29.57	30.41	29.57	29.95	56686
2007-07-09	29.95	30.24	29.65	29.83	25958
2007-07-10	29.52	29.52	28.92	29.14	109699
2007-07-11	29.20	29.38	29.00	29.11	91264
2007-07-12	29.28	30.14	29.03	30.14	71528
2007-07-13	30.10	30.10	29.59	29.91	34973
2007-07-16	29.85	30.13	29.31	29.31	50548
2007-07-17	29.63	29.63	28.64	28.89	206695
2007-07-18	28.64	28.72	28.00	28.50	162258
2007-07-19	28.64	28.95	28.02	28.78	93481
2007-07-20	28.72	28.72	27.55	27.85	112866
2007-07-23	28.01	28.04	27.47	27.55	71451
2007-07-24	27.35	27.45	26.19	26.58	167361
2007-07-25	26.84	27.00	26.22	26.61	131693
2007-07-26	26.18	26.39	25.38	25.87	75318
2007-07-27	25.88	26.25	25.35	25.64	82018
2007-07-30	25.92	26.32	25.25	25.87	50979
2007-07-31	26.17	26.81	26.06	26.07	112381
2007-08-01	26.00	26.38	25.57	26.18	56050
2007-08-02	26.30	26.85	25.85	26.06	54142
2007-08-03	26.09	26.09	24.78	24.85	122959
2007-08-06	25.07	26.13	24.13	26.00	87837
2007-08-07	25.80	26.63	24.91	26.14	89843
2007-08-08	26.39	28.35	26.39	27.70	153869
2007-08-09	27.51	28.47	25.94	28.36	123962
2007-08-10	27.84	28.53	27.52	28.36	130812
2007-08-13	28.55	28.55	25.55	25.55	133882
2007-08-14	25.85	26.32	24.43	24.43	133900
2007-08-15	24.54	24.91	24.34	24.34	196287
2007-08-16	24.27	27.24	24.06	27.24	307105
2007-08-17	27.91	29.05	27.63	28.47	137951
2007-08-20	28.23	28.87	27.92	28.59	53427
2007-08-21	28.51	29.21	28.35	28.98	75824
2007-08-22	29.34	29.84	28.99	29.80	65003
2007-08-23	29.96	29.96	29.09	29.46	318777
2007-08-24	29.43	30.35	29.43	30.30	92874
2007-08-27	30.09	30.40	28.54	28.65	122712
2007-08-28	28.50	28.80	27.60	27.64	114269
2007-08-29	27.82	28.78	27.41	28.66	228874
2007-08-30	28.27	29.29	27.91	28.76	88345
2007-08-31	29.24	29.49	28.68	29.10	44522
2007-09-04	28.90	29.48	28.55	28.85	27655
2007-09-05	28.61	28.71	28.06	28.35	41504
2007-09-06	28.41	28.76	28.01	28.34	24411
2007-09-07	27.77	28.02	27.05	27.10	49104
2007-09-10	27.33	27.48	26.33	27.08	39605
2007-09-11	27.29	28.12	27.29	28.05	37933
2007-09-12	27.92	28.05	27.05	27.22	26378
2007-09-13	27.41	28.15	27.15	27.85	28330
2007-09-14	27.57	27.57	26.92	27.15	37722
2007-09-17	27.12	27.39	26.71	27.05	125159
2007-09-18	27.14	29.42	26.38	29.13	126135
2007-09-19	29.45	30.42	29.34	30.15	96173
2007-09-20	29.93	30.12	29.16	29.48	36240
2007-09-21	29.62	29.64	29.14	29.34	105835
2007-09-24	29.27	29.57	28.45	28.58	27220
2007-09-25	28.35	28.71	28.11	28.15	16364
2007-09-26	28.23	28.23	27.45	27.78	68533
2007-09-27	27.67	28.26	27.63	28.26	18242
2007-09-28	28.18	28.35	27.28	27.31	35884
2007-10-01	27.46	29.32	27.46	29.25	72838
2007-10-02	29.29	29.55	28.68	29.06	36813
2007-10-03	28.84	29.31	27.91	28.12	57157
2007-10-04	28.19	28.78	28.19	28.62	24861
2007-10-05	28.73	29.55	28.52	29.11	46013
2007-10-08	29.08	29.15	28.77	29.15	26342
2007-10-09	29.25	29.34	28.57	29.25	27779
2007-10-10	29.25	29.36	28.62	28.92	30556
2007-10-11	29.09	29.42	27.62	27.97	43843
2007-10-12	27.97	28.90	27.69	28.24	20488
2007-10-15	28.20	28.20	26.57	27.00	47033
2007-10-16	27.19	27.69	26.64	26.69	60251
2007-10-17	27.19	27.19	25.21	25.70	77661
2007-10-18	25.49	25.83	24.87	25.30	67380
2007-10-19	25.27	25.31	24.21	24.56	99693
2007-10-22	24.28	26.28	23.72	26.12	79897
2007-10-23	26.35	26.35	24.97	26.23	76681
2007-10-24	26.08	26.08	24.80	25.48	58220
2007-10-25	25.52	25.98	25.06	25.25	61618
2007-10-26	25.66	26.32	25.26	26.17	58514
2007-10-29	26.38	26.44	26.05	26.17	43359
2007-10-30	26.17	26.45	25.50	26.14	55088
2007-10-31	26.38	26.55	25.70	26.50	79328
2007-11-01	26.01	26.01	24.55	24.73	119334
2007-11-02	25.13	25.63	24.59	24.89	66636
2007-11-05	24.44	25.06	24.44	24.90	53234
2007-11-06	25.04	25.72	24.45	25.70	87751
2007-11-07	25.34	25.74	24.02	24.13	62406
2007-11-08	24.39	25.65	24.25	25.52	71156
2007-11-09	25.05	26.67	25.05	26.09	93962
2007-11-12	26.04	26.78	25.87	25.96	90655
2007-11-13	26.15	26.98	26.15	26.94	76608
2007-11-14	27.00	27.00	26.05	26.61	180532
2007-11-15	26.43	26.75	25.81	26.36	37884
2007-11-16	26.46	26.65	25.88	26.41	72806
2007-11-19	26.10	26.74	25.45	25.86	47054
2007-11-20	25.83	26.00	24.64	25.59	46259
2007-11-21	25.39	25.81	24.83	25.15	49931
2007-11-23	25.39	26.16	25.32	25.81	21005
2007-11-26	25.82	25.82	24.50	24.61	66104
2007-11-27	24.75	25.23	23.82	24.95	53820
2007-11-28	25.43	26.32	25.43	26.19	55238
2007-11-29	26.14	26.23	25.36	25.42	38679
2007-11-30	25.91	26.15	25.22	25.68	58945
2007-12-03	25.80	25.80	24.73	24.81	34303
2007-12-04	24.67	25.04	24.36	24.61	47072
2007-12-05	25.05	25.54	24.61	25.28	41079
2007-12-06	25.25	26.27	25.16	26.24	60787
2007-12-07	26.48	26.48	25.78	25.98	34202
2007-12-10	26.09	26.35	25.78	26.22	21103
2007-12-11	26.36	26.90	25.01	25.02	72670
2007-12-12	25.71	25.91	24.49	24.93	52873
2007-12-13	24.65	24.92	23.87	24.76	51675
2007-12-14	24.35	24.75	23.93	24.17	54140
2007-12-17	23.97	24.35	23.91	23.98	79173
2007-12-18	24.39	24.92	23.80	24.92	74690
2007-12-19	24.82	25.19	24.56	24.95	49551
2007-12-20	25.31	25.69	24.65	25.67	92529
2007-12-21	26.32	27.10	25.84	26.65	253963
2007-12-24	26.96	27.47	26.01	27.38	27530
2007-12-26	27.06	27.06	26.10	26.85	81257
2007-12-27	26.63	26.80	24.95	24.95	59626
2007-12-28	25.33	25.68	24.72	24.91	51239
2007-12-31	24.78	25.51	24.66	25.03	33840
2008-01-02	25.06	25.06	24.03	24.35	64491
2008-01-03	24.45	24.76	24.32	24.32	80506
2008-01-04	23.95	23.96	23.64	23.73	126309
2008-01-07	23.87	24.99	23.64	24.06	69312
2008-01-08	24.23	24.55	23.28	23.31	98577
2008-01-09	23.29	24.50	23.29	24.48	98155
2008-01-10	24.15	25.41	23.74	24.70	82721
2008-01-11	24.68	24.88	23.36	23.52	77863
2008-01-14	23.84	24.39	23.64	23.87	47638
2008-01-15	23.92	24.12	23.49	23.89	124037
2008-01-16	23.64	25.45	23.64	25.04	119751
2008-01-17	24.91	24.91	23.76	24.45	95713
2008-01-18	24.30	24.76	22.96	23.55	139119
2008-01-22	21.80	24.53	21.25	23.84	175983
2008-01-23	23.24	26.36	23.18	26.11	128210
2008-01-24	26.22	26.35	24.39	25.92	70780
2008-01-25	26.36	26.36	24.95	25.21	65269
2008-01-28	25.03	26.21	24.43	25.89	58423
2008-01-29	26.05	26.32	25.11	25.75	67148
2008-01-30	25.51	26.93	25.15	26.00	105766
2008-01-31	25.45	26.68	25.45	26.28	78441
2008-02-01	26.45	27.02	25.86	26.64	33537
2008-02-04	26.62	26.83	25.78	25.89	183965
2008-02-05	25.23	26.11	25.23	25.40	127961
2008-02-06	25.65	26.18	25.30	25.36	73340
2008-02-07	25.22	26.41	25.05	25.95	36765
2008-02-08	25.84	26.42	25.58	25.89	95157
2008-02-11	25.88	25.88	25.09	25.47	71046
2008-02-12	25.65	26.14	25.14	25.77	211330
2008-02-13	26.12	26.58	25.67	26.54	89062
2008-02-14	26.63	26.63	25.33	25.50	98971
2008-02-15	25.26	25.95	25.23	25.52	74077
2008-02-19	25.52	26.09	24.97	24.99	117320
2008-02-20	24.86	26.05	24.86	25.78	75867
2008-02-21	26.02	26.33	25.16	25.20	158418
2008-02-22	25.29	26.01	25.11	25.75	138881
2008-02-25	25.76	26.30	25.11	26.14	49299
2008-02-26	25.91	26.54	25.91	26.26	98637
2008-02-27	25.95	26.74	25.88	26.06	94029
2008-02-28	25.80	26.29	25.24	25.60	94243
2008-02-29	25.25	25.89	24.45	24.59	135165
2008-03-03	24.55	25.32	23.81	24.63	110804
2008-03-04	24.28	24.64	23.75	24.62	100845
2008-03-05	24.83	25.04	23.82	23.94	51207
2008-03-06	23.78	24.24	23.57	23.61	92206
2008-03-07	23.38	24.73	23.38	24.48	72011
2008-03-10	24.59	24.65	23.72	23.79	46335
2008-03-11	24.58	25.48	24.56	25.48	68833
2008-03-12	25.52	26.36	25.12	25.14	114423
2008-03-13	24.80	26.30	24.07	25.77	139120
2008-03-14	26.05	26.05	24.29	24.92	82170
2008-03-17	24.18	25.73	23.92	25.02	59505
2008-03-18	25.65	26.54	24.77	26.23	79530
2008-03-19	26.44	26.75	25.90	25.90	85768
2008-03-20	26.28	27.34	25.62	27.25	288889
2008-03-24	27.36	28.06	26.88	27.31	75555
2008-03-25	27.27	27.42	26.65	27.34	56404
2008-03-26	27.19	27.35	26.38	26.95	60916
2008-03-27	27.06	27.06	26.18	26.35	141230
2008-03-28	27.13	27.13	26.07	26.68	70831
2008-03-31	26.75	27.47	26.19	26.64	77968
2008-04-01	27.17	27.41	26.82	27.32	112435
2008-04-02	27.36	27.73	26.71	27.57	84191
2008-04-03	27.27	27.63	26.61	27.17	33481
2008-04-04	27.30	27.30	26.51	26.67	26550
2008-04-07	27.19	27.19	26.28	26.81	90839
2008-04-08	26.59	27.14	26.35	26.47	47522
2008-04-09	26.45	26.52	25.56	25.67	36173
2008-04-10	25.73	26.39	25.56	26.15	30094
2008-04-11	25.90	26.04	25.10	25.13	37831
2008-04-14	25.09	25.48	24.86	24.89	43205
2008-04-15	25.18	26.08	24.68	25.84	71134
2008-04-16	26.14	27.71	25.97	27.68	95557
2008-04-17	27.26	27.45	26.55	26.82	129737
2008-04-18	27.30	27.56	26.32	27.01	69969
2008-04-21	26.84	27.16	26.18	26.53	128984
2008-04-22	26.35	27.50	25.82	26.55	238423
2008-04-23	26.67	26.93	26.22	26.44	78776
2008-04-24	26.34	27.28	25.90	26.65	131475
2008-04-25	26.81	27.26	26.08	27.10	75784
2008-04-28	27.02	27.27	26.76	27.22	29775
2008-04-29	27.25	27.75	27.10	27.36	41472
2008-04-30	27.34	27.56	27.08	27.33	73895
2008-05-01	27.17	28.40	27.16	28.24	49965
2008-05-02	28.48	28.48	27.42	28.03	78840
2008-05-05	27.86	27.86	26.92	27.25	40414
2008-05-06	27.13	27.35	26.57	27.22	30591
2008-05-07	27.05	27.40	26.34	26.44	34097
2008-05-08	26.25	26.61	26.10	26.38	23949
2008-05-09	26.10	26.64	26.06	26.40	39285
2008-05-12	26.48	27.42	26.39	27.34	29333
2008-05-13	27.40	27.40	26.87	27.13	23025
2008-05-14	27.17	27.67	26.98	27.11	23870
2008-05-15	27.08	27.77	26.88	27.61	29734
2008-05-16	27.79	27.81	26.40	27.31	63459
2008-05-19	27.24	27.76	26.81	27.02	80769
2008-05-20	26.90	27.36	26.90	26.94	41197
2008-05-21	27.00	27.91	27.00	27.52	151433
2008-05-22	27.55	28.41	27.33	28.24	54180
2008-05-23	28.05	28.22	27.81	28.02	51001
2008-05-27	28.10	28.56	27.83	28.50	29883
2008-05-28	28.64	28.64	27.88	28.04	28858
2008-05-29	28.01	29.04	28.01	28.61	44325
2008-05-30	28.62	28.62	27.49	27.85	79350
2008-06-02	27.78	28.45	27.52	28.08	80374
2008-06-03	28.25	29.05	27.68	28.23	209951
2008-06-04	28.05	28.46	27.79	28.05	87728
2008-06-05	28.06	28.93	28.00	28.93	46054
2008-06-06	28.68	28.91	27.15	27.29	56503
2008-06-09	27.45	27.82	26.56	26.95	37698
2008-06-10	26.70	27.72	26.55	27.30	35671
2008-06-11	27.12	27.12	26.25	26.55	64422
2008-06-12	26.87	27.40	26.03	26.72	57041
2008-06-13	27.11	27.53	25.97	26.84	48325
2008-06-16	26.79	27.35	26.62	27.11	53842
2008-06-17	27.15	27.18	25.92	26.24	34013
2008-06-18	26.05	26.05	24.88	25.05	109002
2008-06-19	25.11	26.00	24.92	25.92	136750
2008-06-20	25.72	25.86	24.92	25.17	144199
2008-06-23	25.37	25.64	24.31	24.31	34944
2008-06-24	24.14	25.25	24.14	24.91	64172
2008-06-25	24.89	26.15	24.89	25.35	58293
2008-06-26	25.08	25.84	24.82	24.92	44913
2008-06-27	24.75	25.12	24.33	24.83	207942
2008-06-30	24.76	24.97	23.86	23.87	84400
2008-07-01	23.68	25.13	23.68	24.87	76637
2008-07-02	24.89	25.07	24.05	24.08	70319
2008-07-03	24.14	24.95	23.91	24.03	28246
2008-07-07	24.16	24.26	23.04	23.56	62553
2008-07-08	23.65	25.63	23.10	25.60	113886
2008-07-09	25.55	25.55	23.82	23.97	54074
2008-07-10	23.90	25.26	23.90	24.84	79542
2008-07-11	24.56	25.55	23.72	25.43	71678
2008-07-14	25.59	26.05	22.73	23.26	118158
2008-07-15	22.83	24.24	22.82	22.87	71451
2008-07-16	22.85	25.32	22.83	24.79	84208
2008-07-17	24.99	26.42	24.24	26.23	83789
2008-07-18	26.07	26.23	24.55	25.94	77497
2008-07-21	25.98	26.42	25.10	25.50	40909
2008-07-22	25.31	26.25	24.60	26.23	88455
2008-07-23	26.14	27.63	25.92	26.69	84800
2008-07-24	26.90	27.20	25.87	26.00	71968
2008-07-25	26.39	27.56	26.39	27.27	51299
2008-07-28	26.77	27.45	25.91	26.45	39843
2008-07-29	26.02	28.05	26.02	28.00	52365
2008-07-30	27.95	28.18	27.51	28.12	40480
2008-07-31	27.51	28.16	27.51	28.02	28754
2008-08-01	28.16	28.18	27.65	28.13	43986
2008-08-04	27.51	28.18	26.82	27.35	54859
2008-08-05	27.87	28.18	26.65	28.13	80746
2008-08-06	27.98	28.80	27.34	28.59	41376
2008-08-07	28.13	28.49	27.57	27.62	48251
2008-08-08	27.74	29.05	27.74	28.85	56989
2008-08-11	28.90	30.36	27.40	30.08	69758
2008-08-12	29.83	30.91	29.32	30.76	102294
2008-08-13	30.59	31.09	29.65	30.65	81374
2008-08-14	30.39	30.79	29.97	30.59	22444
2008-08-15	30.82	30.82	29.33	30.75	85166
2008-08-18	30.75	30.75	28.60	29.31	51122
2008-08-19	29.01	29.90	28.52	29.55	41938
2008-08-20	29.65	29.68	28.76	29.50	31483
2008-08-21	28.97	30.13	28.82	28.87	28953
2008-08-22	29.38	30.30	28.78	30.12	78300
2008-08-25	30.00	30.00	28.87	28.91	41860
2008-08-26	28.87	29.73	28.64	29.45	25373
2008-08-27	29.49	30.63	29.46	30.09	48451
2008-08-28	30.40	31.08	30.17	31.08	49956
2008-08-29	30.96	30.98	30.20	30.49	34348
2008-09-02	30.91	31.05	30.14	30.74	40219
2008-09-03	30.53	31.67	30.00	31.41	65617
2008-09-04	30.87	31.70	30.53	30.55	74995
2008-09-05	30.45	31.73	30.22	31.40	58623
2008-09-08	30.97	32.27	30.04	32.26	101139
2008-09-09	32.03	32.56	30.50	30.73	128438
2008-09-10	30.45	31.76	30.14	31.26	96026
2008-09-11	31.04	31.79	30.20	31.77	77407
2008-09-12	31.11	32.44	30.93	32.10	75178
2008-09-15	32.16	32.16	30.98	31.35	78987
2008-09-16	30.73	34.31	30.57	34.09	166229
2008-09-17	33.69	33.69	32.09	32.36	102286
2008-09-18	33.01	39.19	32.92	35.45	377195
2008-09-19	41.84	42.11	34.55	36.01	292920
2008-09-22	36.00	36.88	33.64	35.04	71780
2008-09-23	35.27	35.27	32.45	34.95	49997
2008-09-24	34.15	35.15	33.22	33.22	42761
2008-09-25	34.41	34.52	32.32	33.41	48132
2008-09-26	32.82	35.13	31.98	32.30	59678
2008-09-29	32.30	34.06	28.84	30.65	56492
2008-09-30	31.74	32.27	30.95	31.27	54340
2008-10-01	31.82	31.82	29.55	31.76	22778
2008-10-02	31.52	32.89	30.99	30.99	57976
2008-10-03	30.97	32.02	30.54	30.54	33299
2008-10-06	29.59	30.06	27.86	28.85	103291
2008-10-07	28.19	29.60	26.81	27.22	52956
2008-10-08	26.86	30.41	26.36	26.75	83782
2008-10-09	25.99	27.89	24.06	24.25	186858
2008-10-10	23.29	26.34	23.18	26.34	159291
2008-10-13	27.98	28.35	25.73	27.60	116495
2008-10-14	28.05	28.72	26.38	27.46	71493
2008-10-15	27.05	27.92	26.25	26.82	113433
2008-10-16	27.49	29.27	25.30	29.27	87056
2008-10-17	27.98	29.83	24.15	27.19	80619
2008-10-20	27.59	28.76	26.45	27.96	24971
2008-10-21	27.35	28.52	26.86	27.60	41990
2008-10-22	26.85	28.65	26.41	26.91	48833
2008-10-23	27.17	27.83	25.16	26.81	92529
2008-10-24	25.23	27.11	25.23	26.21	55239
2008-10-27	25.95	27.26	25.01	25.15	42765
2008-10-28	25.90	27.45	24.55	27.39	52562
2008-10-29	27.41	28.35	25.65	27.45	52741
2008-10-30	28.39	28.73	26.47	28.24	66381
2008-10-31	27.93	30.75	27.46	30.35	175420
2008-11-03	30.15	30.77	28.89	30.17	31684
2008-11-04	30.60	31.08	30.25	31.00	42006
2008-11-05	30.42	31.02	28.12	28.92	35918
2008-11-06	28.55	29.09	28.12	28.49	38497
2008-11-07	28.78	29.93	28.44	28.88	28018
2008-11-10	29.44	30.28	27.95	28.22	31084
2008-11-11	27.86	28.84	27.38	27.56	53971
2008-11-12	27.23	28.38	26.53	26.55	46911
2008-11-13	26.77	28.95	25.19	28.82	71387
2008-11-14	28.30	29.09	26.83	26.95	32508
2008-11-17	26.57	28.41	26.40	26.90	38445
2008-11-18	27.02	27.52	25.59	26.88	58516
2008-11-19	26.53	27.94	25.05	25.38	65303
2008-11-20	25.05	25.22	23.65	23.94	62357
2008-11-21	24.50	26.28	20.95	25.98	106570
2008-11-24	26.05	28.18	23.93	27.95	55223
2008-11-25	28.45	28.64	27.00	28.61	64836
2008-11-26	27.84	29.95	27.61	29.38	58721
2008-11-28	29.00	29.99	28.15	29.68	8539
2008-12-01	28.86	28.86	23.92	24.09	211377
2008-12-02	24.64	25.41	23.55	25.41	429995
2008-12-03	24.73	28.74	24.71	27.71	95092
2008-12-04	27.11	28.18	26.04	26.85	62343
2008-12-05	26.26	28.12	25.68	28.05	67684
2008-12-08	28.18	28.18	27.74	28.05	103809
2008-12-09	27.62	28.38	26.43	27.20	57693
2008-12-10	27.46	28.68	26.39	27.92	36960
2008-12-11	27.09	28.65	24.97	25.30	54069
2008-12-12	24.56	26.95	24.18	26.91	31913
2008-12-15	27.02	27.13	25.09	25.82	23515
2008-12-16	26.55	28.04	26.22	27.64	72672
2008-12-17	27.16	28.85	27.15	27.66	53090
2008-12-18	27.81	28.69	26.62	28.09	41570
2008-12-19	29.07	29.60	27.78	28.94	147496
2008-12-22	28.95	29.19	27.56	28.80	54752
2008-12-23	29.03	29.43	28.52	29.31	26170
2008-12-24	29.32	29.55	28.84	29.35	23512
2008-12-26	29.71	30.00	29.25	29.92	47666
2008-12-29	30.05	30.58	29.75	30.40	114243
2008-12-30	30.55	31.95	30.44	31.94	99561
2008-12-31	31.97	33.84	31.48	33.41	134175
2009-01-02	33.79	33.79	32.14	32.61	75230
2009-01-05	33.02	33.13	31.09	32.35	41244
2009-01-06	32.78	33.18	31.65	33.00	43729
2009-01-07	32.33	32.43	30.53	30.97	62076
2009-01-08	31.00	31.56	30.17	30.73	29966
2009-01-09	30.79	31.17	28.72	28.90	77833
2009-01-12	28.85	29.54	28.32	28.34	54007
2009-01-13	28.33	29.07	27.82	28.61	49670
2009-01-14	27.83	27.83	26.81	26.92	28635
2009-01-15	26.91	27.29	25.69	27.27	36451
2009-01-16	27.27	27.43	25.46	27.27	41481
2009-01-20	26.76	26.76	24.45	24.47	55701
2009-01-21	24.79	27.33	24.79	27.27	99628
2009-01-22	26.54	27.08	25.35	25.90	64929
2009-01-23	25.00	26.66	24.96	26.36	64577
2009-01-26	26.36	27.66	24.62	26.91	69648
2009-01-27	27.07	27.12	26.04	27.11	55397
2009-01-28	27.54	28.90	27.16	28.80	114698
2009-01-29	28.50	28.50	26.55	26.59	70030
2009-01-30	26.98	27.18	25.09	25.43	92096
2009-02-02	25.11	26.89	25.06	26.87	40828
2009-02-03	27.09	27.81	25.76	26.82	51744
2009-02-04	26.82	27.85	26.45	26.74	46670
2009-02-05	26.85	28.07	26.51	27.25	68729
2009-02-06	27.19	27.86	27.19	27.50	80313
2009-02-09	27.27	28.05	26.83	27.31	40436
2009-02-10	27.19	27.69	25.45	25.52	37027
2009-02-11	25.68	26.54	25.68	26.18	16293
2009-02-12	25.77	26.09	24.95	25.92	66531
2009-02-13	25.94	26.86	24.83	25.15	64083
2009-02-17	24.81	24.86	24.00	24.00	110822
2009-02-18	24.05	24.45	24.00	24.21	109157
2009-02-19	24.51	24.51	23.25	23.28	87993
2009-02-20	22.86	23.72	22.60	23.33	57923
2009-02-23	23.48	24.41	22.64	22.82	46080
2009-02-24	23.26	24.98	22.48	24.94	83661
2009-02-25	24.78	25.38	22.97	24.47	44962
2009-02-26	24.65	26.31	23.95	24.53	39530
2009-02-27	24.08	24.41	23.52	23.55	116156
2009-03-02	23.05	24.12	23.05	23.56	110038
2009-03-03	23.96	23.96	22.59	23.60	217703
2009-03-04	24.05	24.22	22.73	23.44	50454
2009-03-05	22.79	23.26	21.49	21.55	74059
2009-03-06	21.77	22.27	20.64	21.79	55838
2009-03-09	21.55	21.85	20.50	20.64	88994
2009-03-10	21.16	22.91	20.65	22.89	58691
2009-03-11	22.95	23.36	22.44	22.54	51966
2009-03-12	22.35	25.26	22.35	25.05	46556
2009-03-13	25.18	25.41	24.02	24.49	37363
2009-03-16	24.95	25.27	23.52	23.73	49603
2009-03-17	23.78	25.15	23.13	25.15	49798
2009-03-18	25.05	26.95	24.27	26.74	67045
2009-03-19	27.04	27.04	25.69	25.89	34360
2009-03-20	26.19	26.55	25.19	25.23	93657
2009-03-23	26.05	27.49	25.49	27.38	109385
2009-03-24	26.85	27.44	25.01	25.14	35316
2009-03-25	25.45	26.66	24.44	26.10	78787
2009-03-26	26.62	27.13	25.25	26.72	76164
2009-03-27	26.22	26.50	24.65	24.75	36763
2009-03-30	24.06	24.18	23.20	23.72	58482
2009-03-31	24.14	25.46	24.01	24.32	63648
2009-04-01	23.88	25.50	23.85	25.27	70297
2009-04-02	26.02	26.65	25.23	26.41	66518
2009-04-03	26.25	26.50	25.81	26.50	41605
2009-04-06	26.17	26.35	24.96	25.65	96870
2009-04-07	25.29	25.68	24.41	24.48	85715
2009-04-08	24.77	24.83	23.69	24.49	108636
2009-04-09	25.19	26.75	24.24	26.25	128433
2009-04-13	25.95	26.82	25.95	26.65	93878
2009-04-14	26.29	26.33	24.66	24.83	47894
2009-04-15	25.15	26.52	25.15	26.51	51916
2009-04-16	26.88	27.05	25.62	26.79	79856
2009-04-17	26.88	27.27	26.43	27.00	134235
2009-04-20	26.39	26.40	25.32	25.55	75996
2009-04-21	25.51	27.27	24.87	27.15	110845
2009-04-22	26.53	27.50	25.97	26.07	91872
2009-04-23	26.18	26.68	25.68	26.44	66800
2009-04-24	26.95	27.55	26.14	27.05	117591
2009-04-27	26.35	27.00	25.84	26.30	52180
2009-04-28	26.07	27.71	25.86	27.07	69092
2009-04-29	27.11	28.45	26.84	28.23	66143
2009-04-30	28.43	28.43	27.36	27.51	48051
2009-05-01	27.51	27.97	25.76	25.84	57392
2009-05-04	25.99	27.27	25.68	27.20	55399
2009-05-05	27.21	27.27	25.97	26.32	53590
2009-05-06	26.67	26.67	25.79	26.43	39842
2009-05-07	26.91	26.91	25.09	25.50	44167
2009-05-08	26.03	26.69	25.49	26.26	66966
2009-05-11	25.77	26.15	24.57	24.90	77455
2009-05-12	25.15	26.13	24.59	24.90	79381
2009-05-13	24.59	24.77	23.86	24.14	184773
2009-05-14	24.31	25.00	24.11	24.73	44902
2009-05-15	24.73	24.92	24.27	24.64	86373
2009-05-18	25.06	26.28	25.05	26.09	53838
2009-05-19	26.09	26.09	24.95	25.05	34751
2009-05-20	25.25	26.03	24.19	24.40	50683
2009-05-21	24.09	24.43	24.09	24.32	83094
2009-05-22	24.42	24.59	24.12	24.12	38845
2009-05-26	24.09	25.36	24.09	25.27	51071
2009-05-27	25.26	25.26	23.90	24.00	47644
2009-05-28	24.15	24.31	23.68	24.17	76244
2009-05-29	24.19	25.05	24.01	25.03	101014
2009-06-01	25.23	25.91	25.00	25.86	56823
2009-06-02	25.80	26.45	25.70	26.17	65679
2009-06-03	25.85	26.24	25.73	26.24	23496
2009-06-04	26.25	26.59	25.87	26.36	64488
2009-06-05	26.59	26.59	25.46	25.84	24580
2009-06-08	25.64	26.20	25.55	25.62	33322
2009-06-09	25.81	25.94	25.49	25.55	23634
2009-06-10	25.77	25.77	24.48	24.91	71358
2009-06-11	24.91	25.61	24.65	24.96	52581
2009-06-12	24.74	25.25	24.65	25.24	35280
2009-06-15	24.75	24.95	24.19	24.66	60962
2009-06-16	24.67	24.76	24.18	24.29	51503
2009-06-17	24.25	25.01	23.87	24.56	50972
2009-06-18	24.60	24.97	24.29	24.73	16581
2009-06-19	25.21	25.21	24.37	24.68	73586
2009-06-22	24.41	24.59	24.00	24.07	51847
2009-06-23	24.31	24.48	23.93	24.07	68614
2009-06-24	24.34	24.34	23.66	23.79	18641
2009-06-25	23.64	24.51	23.29	24.51	28053
2009-06-26	24.27	24.90	24.13	24.78	150146
2009-06-29	24.74	24.79	23.88	24.49	20596
2009-06-30	24.58	24.76	24.01	24.32	26283
2009-07-01	24.65	25.00	23.70	24.75	62746
2009-07-02	24.37	24.67	23.27	23.83	93093
2009-07-06	23.80	24.54	23.64	24.45	36388
2009-07-07	24.59	24.59	23.64	23.75	93925
2009-07-08	23.94	24.48	23.90	24.25	50964
2009-07-09	24.45	24.45	23.55	23.61	36670
2009-07-10	23.53	24.09	23.25	23.84	33987
2009-07-13	23.79	24.52	23.75	24.49	57784
2009-07-14	24.42	24.87	24.00	24.37	56919
2009-07-15	24.84	25.90	24.58	25.80	84150
2009-07-16	25.52	25.79	24.85	25.67	46161
2009-07-17	25.77	25.79	25.37	25.41	64704
2009-07-20	25.64	25.64	24.77	25.15	21298
2009-07-21	25.37	25.37	24.18	24.46	47919
2009-07-22	24.30	24.78	24.20	24.30	58065
2009-07-23	24.21	24.77	24.06	24.38	115027
2009-07-24	24.25	24.76	24.25	24.60	65732
2009-07-27	24.50	25.08	24.20	24.95	53803
2009-07-28	24.67	25.31	24.67	25.05	31860
2009-07-29	24.90	24.94	24.55	24.75	21788
2009-07-30	25.03	25.61	24.77	25.01	50205
2009-07-31	24.82	25.23	24.67	24.68	52049
2009-08-03	24.93	25.29	24.57	24.68	69025
2009-08-04	24.57	25.31	24.57	25.03	34592
2009-08-05	25.12	25.12	24.59	24.82	30048
2009-08-06	24.88	24.93	24.20	24.49	37433
2009-08-07	24.97	25.26	24.65	25.05	151465
2009-08-10	24.80	25.74	24.71	25.23	38926
2009-08-11	25.01	25.15	24.75	24.88	33095
2009-08-12	24.98	25.65	24.98	25.28	46293
2009-08-13	25.40	25.50	24.90	25.20	11212
2009-08-14	25.24	25.29	24.02	24.79	50000
2009-08-17	24.26	24.54	24.05	24.29	18232
2009-08-18	24.51	24.96	24.07	24.51	28155
2009-08-19	24.25	24.94	24.25	24.75	27511
2009-08-20	24.76	25.17	24.57	24.92	78009
2009-08-21	25.25	25.57	24.70	25.04	92709
2009-08-24	25.17	25.17	24.77	24.89	31113
2009-08-25	25.11	25.32	24.84	25.00	32915
2009-08-26	24.89	25.59	24.77	25.17	46294
2009-08-27	24.90	25.22	24.61	25.22	31376
2009-08-28	25.38	25.45	24.76	24.76	38031
2009-08-31	24.59	24.72	24.01	24.33	49740
2009-09-01	24.18	25.05	24.18	24.18	42328
2009-09-02	24.18	24.62	23.77	23.79	48694
2009-09-03	23.88	24.31	23.68	24.14	18103
2009-09-04	24.05	24.18	23.64	24.18	24873
2009-09-08	24.34	24.76	23.75	24.05	18630
2009-09-09	23.96	24.55	23.92	24.20	29056
2009-09-10	24.15	24.21	23.62	23.64	46113
2009-09-11	23.60	23.73	23.25	23.27	26006
2009-09-14	23.96	23.96	23.23	23.27	92073
2009-09-15	23.18	23.55	22.90	22.95	68567
2009-09-16	23.10	23.64	22.86	23.38	43414
2009-09-17	23.41	23.64	23.24	23.55	12943
2009-09-18	23.65	23.95	23.32	23.92	77256
2009-09-21	23.60	23.99	23.37	23.57	30439
2009-09-22	23.75	24.09	23.08	23.24	42864
2009-09-23	23.29	24.07	23.20	23.56	33348
2009-09-24	23.64	23.94	23.42	23.59	35271
2009-09-25	23.45	24.06	23.35	23.71	18548
2009-09-28	23.77	24.55	23.62	24.43	46202
2009-09-29	24.38	24.48	23.93	24.05	24167
2009-09-30	24.14	24.24	23.40	23.79	39702
2009-10-01	23.77	23.95	23.42	23.77	56851
2009-10-02	23.60	24.13	23.35	23.45	52276
2009-10-05	23.21	23.81	23.12	23.56	36370
2009-10-06	23.65	24.42	23.19	24.15	49347
2009-10-07	24.20	24.34	23.87	24.20	21978
2009-10-08	24.36	24.44	24.00	24.19	35389
2009-10-09	24.35	24.61	24.15	24.54	22749
2009-10-12	24.62	24.62	24.10	24.24	13370
2009-10-13	24.47	24.47	23.58	23.85	30413
2009-10-14	24.05	24.44	23.74	24.05	61774
2009-10-15	23.94	23.94	23.25	23.70	48687
2009-10-16	23.56	23.89	23.22	23.41	36058
2009-10-19	23.57	23.96	23.35	23.90	33660
2009-10-20	23.50	23.59	23.25	23.54	27989
2009-10-21	23.35	23.69	22.15	22.34	52635
2009-10-22	22.41	23.23	22.36	23.11	55642
2009-10-23	23.50	23.50	22.55	22.76	61415
2009-10-26	22.93	23.04	22.41	22.74	100450
2009-10-27	22.75	23.12	22.64	22.82	41774
2009-10-28	22.85	23.33	22.66	22.76	26809
2009-10-29	22.95	23.07	22.50	22.72	42990
2009-10-30	22.55	22.73	22.15	22.38	74088
2009-11-02	22.47	22.58	22.11	22.40	51835
2009-11-03	22.27	22.55	22.05	22.51	52833
2009-11-04	22.70	22.71	21.82	21.88	86331
2009-11-05	22.17	22.64	21.96	22.60	45700
2009-11-06	22.32	22.66	22.15	22.34	20510
2009-11-09	22.48	22.67	22.09	22.39	31014
2009-11-10	22.32	22.43	21.77	21.80	34986
2009-11-11	21.99	22.49	21.82	21.83	25698
2009-11-12	21.74	22.24	21.24	21.30	75274
2009-11-13	21.44	21.44	20.91	21.31	45520
2009-11-16	21.48	22.16	21.48	21.89	27369
2009-11-17	21.82	22.03	21.67	21.81	24424
2009-11-18	21.81	22.03	21.38	21.54	17503
2009-11-19	21.38	21.62	20.64	20.78	57488
2009-11-20	20.73	21.65	20.73	21.59	43796
2009-11-23	21.80	22.40	21.80	22.10	22885
2009-11-24	22.17	22.64	21.90	22.55	18737
2009-11-25	22.59	22.64	22.20	22.20	5920
2009-11-27	21.34	22.39	20.91	20.91	22442
2009-11-30	20.94	21.62	20.37	21.31	68711
2009-12-01	21.45	21.55	20.55	20.82	51415
2009-12-02	20.90	21.55	20.65	21.08	29716
2009-12-03	21.23	21.56	20.76	20.80	36190
2009-12-04	21.26	21.75	21.11	21.64	41745
2009-12-07	21.59	21.69	20.81	21.38	17601
2009-12-08	21.21	21.55	21.10	21.55	38778
2009-12-09	21.55	21.56	21.04	21.26	47269
2009-12-10	21.30	21.49	20.66	20.95	49472
2009-12-11	21.11	21.49	20.85	21.12	16654
2009-12-14	21.21	21.56	20.87	21.54	31069
2009-12-15	21.31	21.76	21.05	21.05	41243
2009-12-16	21.30	21.32	20.71	20.85	27590
2009-12-17	20.81	21.18	20.54	20.89	21340
2009-12-18	21.09	21.43	20.76	21.43	132515
2009-12-21	21.49	21.59	21.04	21.49	31190
2009-12-22	21.47	22.47	21.31	21.89	98324
2009-12-23	22.09	22.35	22.09	22.14	25337
2009-12-24	22.16	22.24	21.60	21.79	20713
2009-12-28	21.87	22.43	21.76	22.35	30561
2009-12-29	22.46	22.54	22.20	22.41	15724
2009-12-30	22.36	22.45	21.98	22.45	31400
2009-12-31	22.60	22.70	22.23	22.23	37980
2010-01-04	22.58	22.91	22.58	22.91	35072
2010-01-05	22.95	22.95	22.05	22.05	78738
2010-01-06	21.95	22.08	20.14	20.38	212830
2010-01-07	20.45	21.57	20.45	21.36	82484
2010-01-08	21.29	22.23	20.95	22.15	71729
2010-01-11	22.22	22.22	21.25	21.27	26932
2010-01-12	21.12	21.48	21.12	21.30	23886
2010-01-13	21.40	21.65	21.20	21.45	20533
2010-01-14	21.44	22.12	21.38	21.90	25537
2010-01-15	22.01	22.05	21.02	21.15	60854
2010-01-19	21.15	21.94	21.15	21.82	33132
2010-01-20	21.82	22.51	21.65	22.45	134616
2010-01-21	22.70	23.36	22.60	22.84	74459
2010-01-22	23.02	23.10	22.73	22.90	49900
2010-01-25	23.00	23.32	22.71	23.01	42704
2010-01-26	22.89	23.38	22.80	22.81	48818
2010-01-27	22.65	24.09	22.65	23.85	30308
2010-01-28	23.96	23.96	23.05	23.15	53065
2010-01-29	23.27	23.50	22.65	23.02	233384
2010-02-01	23.06	23.22	22.61	22.74	31104
2010-02-02	22.68	23.05	22.19	22.35	50932
2010-02-03	22.30	22.37	21.71	21.87	81114
2010-02-04	21.73	21.98	21.42	21.79	47850
2010-02-05	21.87	22.42	21.87	22.40	36941
2010-02-08	22.31	22.31	21.74	21.88	39086
2010-02-09	22.24	22.63	21.88	22.32	32290
2010-02-10	22.18	22.62	21.81	22.57	40056
2010-02-11	22.45	22.78	21.95	22.69	30856
2010-02-12	22.50	22.50	22.05	22.17	47839
2010-02-16	22.17	22.51	22.00	22.39	24240
2010-02-17	22.53	22.85	22.44	22.72	35396
2010-02-18	23.05	23.05	22.66	22.98	14006
2010-02-19	22.98	23.35	22.86	23.15	32023
2010-02-22	23.16	23.26	22.78	23.26	16811
2010-02-23	23.22	23.35	22.94	23.15	20770
2010-02-24	23.17	23.87	23.07	23.85	20267
2010-02-25	23.47	23.77	23.25	23.76	18354
2010-02-26	23.55	23.61	23.19	23.19	45225
2010-03-01	23.26	23.82	23.26	23.75	34454
2010-03-02	23.82	24.14	23.34	24.13	37085
2010-03-03	24.11	24.14	23.61	23.78	21604
2010-03-04	23.90	24.12	23.19	23.82	49934
2010-03-05	23.88	23.95	23.67	23.95	45261
2010-03-08	23.95	23.95	23.70	23.88	50846
2010-03-09	23.85	24.43	23.85	24.21	13919
2010-03-10	24.14	24.54	24.13	24.49	16150
2010-03-11	24.25	24.55	23.90	24.55	22280
2010-03-12	24.53	24.53	24.23	24.31	13169
2010-03-15	24.19	24.54	23.95	24.51	17887
2010-03-16	24.53	25.09	24.52	25.07	92268
2010-03-17	25.26	25.75	25.26	25.49	63287
2010-03-18	25.45	25.48	24.53	24.74	67388
2010-03-19	24.88	25.22	24.66	25.15	80006
2010-03-22	24.99	25.45	24.88	25.28	22619
2010-03-23	25.15	25.35	24.78	25.17	44981
2010-03-24	25.00	25.26	24.85	25.03	39340
2010-03-25	25.08	25.38	24.87	24.90	25327
2010-03-26	25.06	25.15	24.58	24.62	10150
2010-03-29	24.64	24.85	24.55	24.65	14826
2010-03-30	24.67	24.84	24.45	24.80	21560
2010-03-31	24.64	25.02	24.55	24.61	46031
2010-04-01	24.83	24.98	24.37	24.63	21759
2010-04-05	24.65	24.79	24.35	24.68	22913
2010-04-06	24.46	24.86	24.46	24.81	29038
2010-04-07	24.77	25.18	24.68	25.16	65243
2010-04-08	25.00	25.70	24.96	25.66	27888
2010-04-09	25.72	26.41	25.58	26.36	63142
2010-04-12	26.36	26.90	26.00	26.85	50211
2010-04-13	26.74	26.74	26.34	26.62	37172
2010-04-14	26.71	27.23	26.55	27.22	22411
2010-04-15	27.11	27.39	26.82	27.39	28922
2010-04-16	27.39	27.39	26.85	27.05	65091
2010-04-19	26.85	27.00	26.65	26.91	52144
2010-04-20	26.95	27.27	26.78	27.27	41124
2010-04-21	27.16	27.81	26.95	27.34	45222
2010-04-22	27.14	27.84	27.14	27.69	55882
2010-04-23	27.57	28.01	27.35	27.95	59288
2010-04-26	27.84	28.08	27.64	27.79	36081
2010-04-27	27.63	27.98	27.29	27.58	35376
2010-04-28	27.77	27.98	27.43	27.60	10996
2010-04-29	27.74	28.69	27.45	28.68	40123
2010-04-30	28.60	28.60	27.20	27.29	52204
2010-05-03	27.35	28.00	27.24	27.89	15811
2010-05-04	27.63	27.84	27.15	27.35	38975
2010-05-05	27.27	27.73	26.91	27.27	35880
2010-05-06	27.27	27.95	25.77	26.54	41967
2010-05-07	26.36	27.08	25.13	25.60	46541
2010-05-10	26.35	27.23	25.91	27.08	41387
2010-05-11	26.75	28.08	26.59	27.54	49790
2010-05-12	27.52	28.56	27.52	28.39	34523
2010-05-13	28.25	28.25	27.75	28.16	23250
2010-05-14	27.95	27.95	27.05	27.37	16184
2010-05-17	27.64	27.88	27.23	27.66	36525
2010-05-18	28.10	28.17	26.84	26.98	20361
2010-05-19	27.13	27.15	26.55	26.68	33020
2010-05-20	26.37	26.74	24.81	25.01	44291
2010-05-21	24.70	25.95	24.70	25.80	95469
2010-05-24	25.85	26.23	24.55	24.58	33583
2010-05-25	24.09	24.80	23.80	24.63	54802
2010-05-26	24.77	24.99	24.30	24.38	54677
2010-05-27	24.90	25.44	24.26	25.34	20499
2010-05-28	25.18	25.18	24.15	24.38	35867
2010-06-01	24.05	24.05	23.55	23.55	70728
2010-06-02	23.67	24.48	23.57	24.43	48554
2010-06-03	24.38	25.04	24.38	24.77	32551
2010-06-04	24.11	24.36	23.66	23.68	71022
2010-06-07	23.75	23.92	23.19	23.29	34534
2010-06-08	23.43	23.87	22.84	23.71	31993
2010-06-09	24.05	24.08	23.01	23.19	26304
2010-06-10	23.64	23.95	23.36	23.93	44452
2010-06-11	23.45	24.33	23.25	24.31	29018
2010-06-14	24.60	24.85	23.30	23.44	53306
2010-06-15	23.62	24.03	23.45	23.77	39913
2010-06-16	23.52	24.10	23.52	23.82	12226
2010-06-17	23.92	23.95	23.52	23.85	13844
2010-06-18	24.04	24.24	23.60	23.69	63158
2010-06-21	24.05	24.05	23.36	23.37	17376
2010-06-22	23.43	23.70	22.77	22.91	33693
2010-06-23	22.95	23.14	22.86	22.95	30080
2010-06-24	22.74	23.17	22.63	22.82	50629
2010-06-25	23.00	23.52	22.82	23.37	234884
2010-06-28	23.30	23.45	22.86	23.09	18213
2010-06-29	22.64	23.22	22.64	22.96	47636
2010-06-30	23.04	23.25	22.82	22.82	53418
2010-07-01	22.95	22.98	22.27	22.73	51548
2010-07-02	22.84	22.84	22.33	22.55	20588
2010-07-06	22.97	23.27	22.43	22.72	72630
2010-07-07	22.73	23.78	22.64	23.76	76226
2010-07-08	24.05	24.05	23.58	23.93	60691
2010-07-09	23.95	24.54	23.95	24.50	21736
2010-07-12	24.40	24.45	24.05	24.12	23419
2010-07-13	24.52	25.20	24.44	25.12	35332
2010-07-14	24.96	24.97	24.54	24.86	22717
2010-07-15	24.63	24.84	24.11	24.39	18422
2010-07-16	24.26	24.26	23.00	23.04	49167
2010-07-19	23.05	23.55	22.75	23.02	14900
2010-07-20	22.73	23.82	22.73	23.75	37271
2010-07-21	23.95	23.95	22.78	22.78	27306
2010-07-22	23.25	24.09	23.24	24.06	46409
2010-07-23	23.89	24.71	23.87	24.64	61491
2010-07-26	24.75	25.12	24.54	25.00	42303
2010-07-27	25.16	25.37	24.88	24.89	33836
2010-07-28	24.85	25.02	24.64	24.75	36698
2010-07-29	25.04	25.45	24.61	24.80	52025
2010-07-30	24.64	25.09	24.64	24.98	86693
2010-08-02	25.39	25.39	24.86	25.24	31988
2010-08-03	25.08	25.36	25.03	25.11	33185
2010-08-04	25.25	25.35	24.92	25.25	16242
2010-08-05	25.08	25.27	24.65	24.81	37604
2010-08-06	24.55	24.63	23.71	24.39	28520
2010-08-09	24.63	25.21	24.24	24.97	29682
2010-08-10	24.66	24.87	24.39	24.54	21618
2010-08-11	24.09	24.33	23.41	23.49	58291
2010-08-12	23.42	23.70	23.23	23.48	69427
2010-08-13	23.36	23.64	23.33	23.34	40172
2010-08-16	23.34	23.82	23.33	23.75	46369
2010-08-17	24.02	24.24	23.64	24.11	31604
2010-08-18	24.03	24.17	23.70	23.70	21751
2010-08-19	23.68	23.72	23.32	23.33	32733
2010-08-20	23.32	23.44	23.18	23.35	82526
2010-08-23	23.48	23.55	22.78	22.82	41664
2010-08-24	22.74	23.05	22.36	22.76	49046
2010-08-25	22.54	23.73	22.54	23.67	29711
2010-08-26	23.76	23.76	23.09	23.14	10233
2010-08-27	23.47	24.13	23.11	24.05	28824
2010-08-30	23.93	24.10	23.47	23.48	39160
2010-08-31	23.79	24.44	23.53	23.99	86924
2010-09-01	24.34	24.53	24.15	24.53	40157
2010-09-02	24.45	24.50	23.95	24.44	22143
2010-09-03	24.53	24.76	24.32	24.71	21528
2010-09-07	24.67	24.67	24.16	24.21	22030
2010-09-08	24.34	24.52	24.15	24.17	8867
2010-09-09	24.51	24.55	23.75	24.13	15086
2010-09-10	24.17	24.53	24.10	24.20	13722
2010-09-13	24.32	24.60	23.86	24.37	31307
2010-09-14	24.37	24.50	24.01	24.25	28327
2010-09-15	24.23	24.54	23.96	24.27	11430
2010-09-16	24.18	24.18	23.45	23.68	25444
2010-09-17	23.95	24.31	23.51	24.09	44792
2010-09-20	24.11	25.00	24.09	25.00	36887
2010-09-21	24.93	24.93	24.43	24.55	21436
2010-09-22	24.53	24.75	23.96	24.17	25612
2010-09-23	24.05	24.36	23.55	23.56	22667
2010-09-24	23.85	24.71	23.75	24.71	33584
2010-09-27	24.77	24.77	24.05	24.15	9495
2010-09-28	24.29	24.63	24.00	24.55	32699
2010-09-29	24.40	25.00	24.21	24.75	25366
2010-09-30	24.91	24.91	24.49	24.63	30069
2010-10-01	24.99	25.04	24.69	24.94	18657
2010-10-04	24.94	25.08	24.41	24.47	31076
2010-10-05	24.81	25.45	24.23	25.04	53509
2010-10-06	24.91	25.09	24.62	25.08	20936
2010-10-07	25.09	25.09	24.55	24.59	23896
2010-10-08	24.60	25.24	24.55	25.04	26990
2010-10-11	25.11	25.18	24.91	25.00	3697
2010-10-12	24.85	25.06	24.64	25.03	22211
2010-10-13	25.10	25.42	24.78	25.16	31854
2010-10-14	25.21	25.29	24.85	25.20	21794
2010-10-15	25.36	25.36	24.79	25.02	43898
2010-10-18	25.15	25.36	25.15	25.34	52769
2010-10-19	24.91	25.45	24.55	24.75	24398
2010-10-20	24.99	25.37	24.95	25.27	17380
2010-10-21	25.41	25.45	24.67	25.04	24497
2010-10-22	25.24	25.39	25.10	25.28	12848
2010-10-25	25.41	25.45	25.05	25.18	7924
2010-10-26	24.96	25.45	24.96	25.33	20451
2010-10-27	25.17	25.45	24.78	25.02	38489
2010-10-28	25.26	25.26	24.86	25.05	17347
2010-10-29	24.98	25.05	24.71	24.83	52965
2010-11-01	24.99	24.99	24.16	24.46	35208
2010-11-02	24.30	24.76	24.11	24.45	53621
2010-11-03	24.42	24.63	24.25	24.63	29771
2010-11-04	24.91	25.01	24.38	25.00	67125
2010-11-05	25.09	25.41	25.05	25.34	37723
2010-11-08	25.15	25.44	25.08	25.41	25500
2010-11-09	25.42	25.45	25.23	25.32	51536
2010-11-10	25.41	26.05	25.26	26.04	42376
2010-11-11	25.70	26.00	25.70	25.81	8285
2010-11-12	25.59	25.67	25.40	25.44	15947
2010-11-15	25.53	25.98	25.13	25.81	13710
2010-11-16	25.26	26.05	25.26	25.50	29837
2010-11-17	25.50	25.57	25.35	25.56	20175
2010-11-18	25.86	25.90	25.62	25.71	19207
2010-11-19	25.75	25.85	25.53	25.72	42653
2010-11-22	25.49	25.59	25.15	25.31	55521
2010-11-23	25.06	25.24	25.00	25.19	37174
2010-11-24	25.06	25.58	25.06	25.57	23053
2010-11-26	25.39	25.67	25.37	25.37	4099
2010-11-29	25.31	25.64	25.15	25.60	21665
2010-11-30	25.33	25.54	24.80	25.01	69531
2010-12-01	25.46	25.65	25.21	25.56	44984
2010-12-02	25.51	25.68	25.38	25.65	17631
2010-12-03	25.45	25.63	25.33	25.62	16890
2010-12-06	25.55	25.86	25.48	25.65	43862
2010-12-07	25.92	26.09	25.73	25.97	26634
2010-12-08	26.08	26.10	26.01	26.02	19473
2010-12-09	26.17	26.36	26.00	26.25	38962
2010-12-10	26.26	26.40	25.80	26.40	47338
2010-12-13	26.27	26.29	25.99	26.04	23746
2010-12-14	26.20	26.35	26.05	26.22	23811
2010-12-15	26.25	26.50	26.10	26.19	36734
2010-12-16	26.03	26.58	25.99	26.37	23974
2010-12-17	26.37	26.45	25.70	26.37	66979
2010-12-20	26.45	26.46	26.23	26.23	10054
2010-12-21	26.35	26.59	26.17	26.55	10197
2010-12-22	26.59	27.10	26.50	27.06	75296
2010-12-23	27.13	27.13	26.74	26.85	11568
2010-12-27	26.75	27.19	26.65	27.10	24096
2010-12-28	27.10	27.15	26.98	27.05	12013
2010-12-29	27.05	27.05	26.72	26.85	16618
2010-12-30	26.79	26.80	26.62	26.62	5214
2010-12-31	26.55	26.68	26.33	26.33	23039
2011-01-03	26.68	27.14	26.68	27.05	33894
2011-01-04	27.22	27.22	26.12	26.15	32386
2011-01-05	26.17	26.56	26.03	26.56	22287
2011-01-06	26.52	27.11	26.48	26.65	35788
2011-01-07	26.73	26.73	25.65	26.08	39622
2011-01-10	25.92	26.07	25.68	25.98	35172
2011-01-11	26.05	26.53	25.86	26.53	20837
2011-01-12	26.72	26.96	26.47	26.67	19465
2011-01-13	26.68	26.74	26.34	26.42	8757
2011-01-14	26.45	27.17	26.33	27.07	18295
2011-01-18	26.91	27.16	26.58	27.12	27795
2011-01-19	27.13	27.23	26.16	26.28	25581
2011-01-20	26.22	26.95	26.22	26.78	26664
2011-01-21	26.91	27.27	26.46	26.55	26814
2011-01-24	26.54	26.77	26.48	26.71	15145
2011-01-25	26.60	27.36	26.58	27.35	34298
2011-01-26	27.39	27.59	27.07	27.45	37081
2011-01-27	27.46	27.51	27.11	27.15	12301
2011-01-28	27.21	27.21	25.82	26.16	48386
2011-01-31	26.33	26.48	26.13	26.28	29806
2011-02-01	26.43	27.35	26.18	27.12	27563
2011-02-02	26.98	27.17	26.66	26.80	18761
2011-02-03	26.83	26.83	26.05	26.24	22643
2011-02-04	26.28	26.55	25.97	26.20	31441
2011-02-07	26.15	26.76	26.15	26.59	13272
2011-02-08	26.48	26.57	26.05	26.42	11491
2011-02-09	26.31	26.58	26.07	26.37	14549
2011-02-10	26.30	26.45	26.07	26.17	10858
2011-02-11	26.14	26.58	25.90	26.53	14843
2011-02-14	26.72	26.72	25.91	26.46	26153
2011-02-15	26.42	26.50	26.09	26.45	17088
2011-02-16	26.46	26.75	26.31	26.53	13311
2011-02-17	26.43	26.78	26.18	26.75	17792
2011-02-18	26.91	27.37	26.64	27.09	62057
2011-02-22	26.83	27.13	26.45	26.49	21617
2011-02-23	26.55	26.55	26.04	26.14	19057
2011-02-24	26.25	26.25	25.46	26.15	24783
2011-02-25	26.20	26.55	25.93	26.51	15503
2011-02-28	26.45	26.45	25.56	26.05	59383
2011-03-01	26.10	26.19	25.81	25.93	148781
2011-03-02	25.95	26.23	25.95	26.03	23756
2011-03-03	26.21	26.50	26.21	26.35	22941
2011-03-04	26.26	26.47	25.96	26.17	18890
2011-03-07	26.20	26.55	25.46	25.66	24962
2011-03-08	25.69	26.55	25.69	26.55	13718
2011-03-09	26.56	26.75	26.30	26.33	19849
2011-03-10	25.98	26.30	25.49	25.51	37935
2011-03-11	25.22	25.74	25.05	25.12	25614
2011-03-14	24.95	25.29	24.63	25.09	28224
2011-03-15	24.92	25.45	24.92	25.02	41585
2011-03-16	25.07	25.10	24.72	24.80	43895
2011-03-17	25.19	25.28	24.76	24.90	27397
2011-03-18	24.96	25.32	24.73	25.07	59623
2011-03-21	25.27	25.41	25.24	25.41	21556
2011-03-22	25.41	25.41	25.00	25.06	24075
2011-03-23	25.05	25.41	24.57	25.34	24226
2011-03-24	25.38	25.45	25.06	25.18	19165
2011-03-25	25.21	25.71	25.15	25.42	83050
2011-03-28	25.45	25.45	25.13	25.15	16744
2011-03-29	25.19	25.25	24.99	25.17	21445
2011-03-30	25.18	25.36	24.95	25.18	22489
2011-03-31	25.17	25.25	25.11	25.15	50801
2011-04-01	25.37	25.37	25.07	25.09	37616
2011-04-04	25.23	25.23	24.96	25.15	30123
2011-04-05	25.14	25.14	25.00	25.04	38170
2011-04-06	25.17	25.20	25.00	25.05	65564
2011-04-07	25.03	25.28	24.96	25.15	145173
2011-04-08	25.33	25.33	24.95	24.97	22671
2011-04-11	25.05	25.19	24.98	25.17	37096
2011-04-12	25.10	25.21	24.87	24.88	22062
2011-04-13	25.05	25.18	24.65	24.67	44534
2011-04-14	24.55	25.23	24.55	25.11	22149
2011-04-15	25.03	25.31	25.03	25.23	40294
2011-04-18	25.03	25.29	24.99	25.11	51637
2011-04-19	25.25	25.36	24.71	24.91	55856
2011-04-20	25.19	25.43	25.01	25.31	38737
2011-04-21	25.46	25.46	25.10	25.30	60036
2011-04-25	25.29	25.54	25.03	25.17	30763
2011-04-26	25.29	25.85	25.19	25.67	48305
2011-04-27	25.70	25.85	25.50	25.77	83463
2011-04-28	25.79	26.05	25.79	26.05	14428
2011-04-29	26.09	26.13	25.71	25.73	72769
2011-05-02	25.91	25.91	25.08	25.11	38269
2011-05-03	25.10	25.40	25.07	25.10	23045
2011-05-04	25.08	25.08	24.69	24.71	19774
2011-05-05	24.62	24.99	24.49	24.55	19175
2011-05-06	24.76	24.93	24.55	24.62	22226
2011-05-09	24.55	24.74	24.38	24.65	17081
2011-05-10	24.66	25.16	24.55	25.15	20207
2011-05-11	25.05	25.06	24.55	24.65	31645
2011-05-12	24.59	24.99	24.55	24.95	32309
2011-05-13	24.98	24.98	24.48	24.50	18014
2011-05-16	24.47	24.50	24.38	24.38	47061
2011-05-17	24.38	24.55	24.35	24.42	25155
2011-05-18	24.49	24.56	24.32	24.52	23387
2011-05-19	24.65	24.65	24.44	24.48	20053
2011-05-20	24.36	24.55	24.34	24.36	34420
2011-05-23	24.32	24.53	24.15	24.18	26116
2011-05-24	24.34	24.36	24.07	24.16	30753
2011-05-25	24.13	24.53	24.13	24.32	17172
2011-05-26	24.25	24.55	24.25	24.54	23482
2011-05-27	24.65	24.65	24.42	24.56	16371
2011-05-31	24.76	25.29	24.37	24.98	113681
2011-06-01	24.91	25.22	24.23	24.24	59517
2011-06-02	24.25	24.58	24.08	24.24	85203
2011-06-03	23.98	24.30	23.80	23.96	36864
2011-06-06	23.95	24.23	23.72	24.05	29819
2011-06-07	24.24	24.38	24.03	24.08	14944
2011-06-08	23.95	24.19	23.95	24.07	30311
2011-06-09	24.20	24.42	23.98	24.15	33278
2011-06-10	24.14	24.29	23.81	23.94	44364
2011-06-13	23.80	24.05	23.64	23.81	27539
2011-06-14	24.07	24.32	23.99	24.32	21278
2011-06-15	24.12	24.28	23.86	24.02	26070
2011-06-16	24.14	24.75	23.94	24.60	60995
2011-06-17	24.72	25.13	24.55	24.74	86605
2011-06-20	24.65	24.91	24.49	24.62	49630
2011-06-21	24.76	25.18	24.50	25.13	63811
2011-06-22	25.02	25.08	24.37	24.42	19748
2011-06-23	24.41	24.54	24.15	24.49	39608
2011-06-24	23.95	24.53	23.95	24.53	82606
2011-06-27	24.54	25.05	24.38	25.05	36820
2011-06-28	24.99	25.32	24.93	25.09	54976
2011-06-29	25.26	25.26	24.78	25.07	32293
2011-06-30	25.23	25.27	25.09	25.20	39849
2011-07-01	25.28	25.68	25.23	25.55	77702
2011-07-05	25.58	25.58	25.25	25.44	24187
2011-07-06	25.44	25.68	25.39	25.61	41168
2011-07-07	25.65	25.86	25.37	25.85	36888
2011-07-08	25.66	25.66	25.31	25.31	52514
2011-07-11	25.12	25.66	25.12	25.55	40085
2011-07-12	25.57	26.20	25.52	25.63	33921
2011-07-13	25.78	26.18	25.78	26.05	56003
2011-07-14	26.06	26.06	25.53	25.58	29661
2011-07-15	25.61	25.65	25.35	25.62	44759
2011-07-18	25.55	25.60	25.03	25.24	31202
2011-07-19	25.43	25.94	25.35	25.86	52347
2011-07-20	25.97	26.08	25.23	25.43	45390
2011-07-21	25.59	26.08	25.44	26.03	35245
2011-07-22	26.01	26.01	25.75	25.80	17207
2011-07-25	25.55	25.81	25.46	25.57	25741
2011-07-26	25.56	25.56	24.82	24.94	30499
2011-07-27	24.93	24.99	24.47	24.55	52743
2011-07-28	24.67	24.87	24.54	24.85	31009
2011-07-29	24.61	25.00	24.52	24.66	47186
2011-08-01	24.95	25.15	24.65	25.02	31936
2011-08-02	24.97	25.23	24.63	24.66	32739
2011-08-03	24.65	25.00	24.46	24.95	36892
2011-08-04	24.76	24.95	24.19	24.32	62914
2011-08-05	24.48	24.86	24.09	24.15	42209
2011-08-08	24.09	24.73	22.27	22.27	103023
2011-08-09	23.05	25.00	22.63	24.85	105315
2011-08-10	24.11	24.53	22.36	22.52	76530
2011-08-11	22.95	23.92	22.85	23.64	66784
2011-08-12	23.81	23.93	22.69	22.78	33573
2011-08-15	23.10	23.46	22.92	23.45	21356
2011-08-16	23.26	23.94	22.79	23.04	35275
2011-08-17	23.20	23.60	23.18	23.44	17925
2011-08-18	22.93	23.18	22.53	22.72	58072
2011-08-19	22.48	23.06	22.36	22.46	69127
2011-08-22	23.11	23.11	22.10	22.31	37764
2011-08-23	22.45	23.32	22.40	23.32	60281
2011-08-24	23.19	23.90	23.19	23.83	26687
2011-08-25	23.94	24.49	22.64	22.73	46819
2011-08-26	22.73	23.17	22.29	22.95	39702
2011-08-29	23.25	23.65	22.94	23.54	44981
2011-08-30	23.43	23.55	22.89	23.40	47499
2011-08-31	23.58	23.58	22.86	22.95	76619
2011-09-01	22.86	23.12	22.32	22.34	134142
2011-09-02	22.29	22.56	21.78	21.82	100927
2011-09-06	21.15	22.54	21.14	22.09	76232
2011-09-07	22.47	22.76	22.12	22.69	92682
2011-09-08	22.55	22.73	21.83	21.84	51285
2011-09-09	21.83	21.91	21.51	21.68	117099
2011-09-12	21.41	22.20	21.41	22.15	40152
2011-09-13	22.05	22.25	21.65	22.11	63868
2011-09-14	22.38	22.75	21.85	22.40	36262
2011-09-15	22.66	22.66	22.16	22.62	23866
2011-09-16	22.76	22.91	22.36	22.41	69077
2011-09-19	22.04	22.88	21.55	21.75	42049
2011-09-20	21.86	22.18	21.61	21.68	46215
2011-09-21	21.72	21.81	20.79	20.91	76109
2011-09-22	20.85	21.60	20.68	21.14	105069
2011-09-23	21.26	21.83	20.73	20.96	84778
2011-09-26	21.16	21.72	20.77	21.71	41402
2011-09-27	22.15	22.15	21.18	21.46	56878
2011-09-28	21.54	21.54	20.58	20.58	72391
2011-09-29	21.03	21.79	20.82	21.79	66418
2011-09-30	21.43	21.89	21.16	21.17	49154
2011-10-03	21.20	21.65	20.38	20.39	82175
2011-10-04	20.25	22.29	20.25	22.19	80795
2011-10-05	22.15	22.36	21.79	22.35	98979
2011-10-06	22.33	23.14	22.10	22.85	79702
2011-10-07	22.93	22.93	21.92	22.05	50387
2011-10-10	22.39	23.02	21.88	22.97	129607
2011-10-11	22.82	23.18	22.51	23.15	74758
2011-10-12	23.28	23.64	23.00	23.51	90255
2011-10-13	23.55	23.55	22.76	23.23	17616
2011-10-14	23.47	23.56	22.73	23.32	35736
2011-10-17	23.01	23.34	22.50	22.59	36379
2011-10-18	22.78	23.64	22.65	23.50	51395
2011-10-19	23.54	24.14	23.28	23.61	41616
2011-10-20	23.74	24.25	22.39	23.84	79854
2011-10-21	24.24	24.24	23.68	24.07	60621
2011-10-24	24.22	24.57	23.91	24.57	126816
2011-10-25	24.48	24.58	24.01	24.10	45967
2011-10-26	24.49	25.00	24.22	24.91	48088
2011-10-27	25.06	25.99	24.73	25.88	162545
2011-10-28	25.84	26.05	25.54	25.61	62866
2011-10-31	25.12	26.00	24.73	25.75	115920
2011-11-01	24.99	25.35	24.19	24.58	61283
2011-11-02	24.94	25.65	24.63	25.50	56102
2011-11-03	25.74	25.85	24.96	25.81	50399
2011-11-04	25.56	25.56	25.23	25.48	17528
2011-11-07	25.54	25.88	25.05	25.75	21993
2011-11-08	25.84	25.93	25.44	25.75	33345
2011-11-09	25.10	25.57	24.67	24.72	65660
2011-11-10	25.17	25.32	24.90	25.17	20181
2011-11-11	25.45	25.72	25.30	25.67	35506
2011-11-14	25.56	25.56	24.87	25.12	27915
2011-11-15	24.91	25.85	24.91	25.75	38651
2011-11-16	25.51	26.06	25.33	25.33	43674
2011-11-17	25.43	26.02	25.34	25.44	29574
2011-11-18	25.46	25.95	25.30	25.87	28728
2011-11-21	25.45	25.77	25.29	25.38	28070
2011-11-22	25.34	25.60	25.01	25.23	33766
2011-11-23	25.00	25.05	24.59	24.61	57357
2011-11-25	24.59	24.95	24.22	24.23	18242
2011-11-28	24.90	25.29	24.26	24.59	57779
2011-11-29	24.65	24.98	24.45	24.52	48027
2011-11-30	25.31	25.65	24.73	25.63	140600
2011-12-01	25.48	25.75	25.17	25.42	51607
2011-12-02	25.70	26.00	25.40	25.69	65679
2011-12-05	25.95	26.14	25.58	26.11	77902
2011-12-06	26.04	26.53	25.91	26.30	63507
2011-12-07	26.20	26.45	25.84	26.42	47727
2011-12-08	26.27	26.32	25.40	25.66	50727
2011-12-09	25.82	26.58	25.82	26.49	67117
2011-12-12	26.25	26.44	25.71	26.05	47720
2011-12-13	26.03	26.32	25.41	25.55	40925
2011-12-14	25.45	26.19	25.45	25.63	53148
2011-12-15	26.03	26.35	25.85	26.29	32758
2011-12-16	26.34	26.55	25.65	25.80	113830
2011-12-19	25.95	26.36	25.39	25.49	47241
2011-12-20	25.79	26.50	25.79	26.45	68175
2011-12-21	26.44	26.59	26.15	26.55	60159
2011-12-22	26.59	26.79	26.40	26.65	65500
2011-12-23	26.65	26.98	26.52	26.75	37836
2011-12-27	26.65	26.90	26.60	26.75	28520
2011-12-28	26.77	27.06	26.63	26.69	47204
2011-12-29	26.85	27.26	26.85	27.18	42451
2011-12-30	27.25	27.25	26.74	26.75	57139
2012-01-03	27.25	27.68	26.91	27.26	79612
2012-01-04	27.15	27.39	26.75	27.31	43109
2012-01-05	27.22	27.71	26.97	27.39	45861
2012-01-06	27.27	27.47	27.05	27.25	53534
2012-01-09	27.27	27.27	26.99	27.21	40361
2012-01-10	27.49	27.63	27.25	27.46	41618
2012-01-11	27.29	27.55	27.18	27.40	59417
2012-01-12	27.45	27.50	27.07	27.43	25282
2012-01-13	27.09	27.32	26.91	27.27	28960
2012-01-17	27.54	27.54	27.14	27.35	44070
2012-01-18	27.42	27.55	27.09	27.39	48826
2012-01-19	27.35	27.53	27.05	27.46	45193
2012-01-20	27.57	28.09	27.47	28.05	81181
2012-01-23	28.09	28.18	27.80	28.13	32917
2012-01-24	28.02	28.15	27.58	28.11	55440
2012-01-25	28.03	28.12	27.66	27.75	111002
2012-01-26	27.95	27.95	27.23	27.71	84144
2012-01-27	27.55	28.14	27.14	27.60	121515
2012-01-30	27.45	27.55	26.91	27.35	94726
2012-01-31	27.54	28.17	27.17	28.01	240057
2012-02-01	28.15	28.82	27.87	28.67	95343
2012-02-02	28.79	29.32	28.37	29.08	61826
2012-02-03	29.44	29.70	29.31	29.38	85154
2012-02-06	29.36	29.36	28.26	28.58	66988
2012-02-07	28.64	29.02	28.43	28.53	36883
2012-02-08	28.60	28.88	28.37	28.57	49149
2012-02-09	28.75	28.75	28.10	28.13	47549
2012-02-10	28.02	28.07	27.65	27.73	32571
2012-02-13	27.90	28.45	27.90	28.21	43121
2012-02-14	28.17	28.22	27.55	28.01	39691
2012-02-15	28.15	28.15	27.61	27.72	29571
2012-02-16	27.75	28.54	27.65	28.53	38368
2012-02-17	28.66	28.73	28.34	28.61	33026
2012-02-21	28.60	28.67	27.95	28.45	42171
2012-02-22	28.37	28.45	27.90	27.94	39234
2012-02-23	27.91	28.95	27.91	28.87	42297
2012-02-24	28.97	28.99	28.58	28.59	47722
2012-02-27	28.42	28.97	28.18	28.49	23354
2012-02-28	28.60	28.78	28.12	28.30	52664
2012-02-29	28.33	28.62	28.03	28.04	64245
2012-03-01	28.22	28.66	27.96	27.98	45478
2012-03-02	28.04	28.04	26.79	26.91	64847
2012-03-05	26.92	27.24	26.65	27.22	41481
2012-03-06	26.95	27.07	26.48	26.55	47384
2012-03-07	26.75	27.03	26.52	26.97	39688
2012-03-08	27.17	27.17	26.58	27.06	37358
2012-03-09	27.09	27.64	26.96	27.41	52921
2012-03-12	27.47	27.67	27.27	27.63	39576
2012-03-13	27.60	28.20	27.28	28.16	68249
2012-03-14	28.11	28.26	27.56	27.70	63090
2012-03-15	27.82	27.87	27.38	27.87	31027
2012-03-16	28.18	28.18	27.69	27.94	93976
2012-03-19	27.97	28.85	27.66	28.51	61847
2012-03-20	28.38	28.67	28.27	28.32	41210
2012-03-21	28.49	28.52	28.06	28.21	32348
2012-03-22	28.03	28.20	27.56	28.07	54596
2012-03-23	28.03	28.55	27.76	28.51	31721
2012-03-26	28.64	29.46	28.63	29.14	64961
2012-03-27	29.22	29.63	29.05	29.32	51992
2012-03-28	29.31	29.59	29.09	29.30	75656
2012-03-29	29.05	29.44	28.85	29.30	44569
2012-03-30	29.40	29.40	28.98	29.15	52968
2012-04-02	29.15	29.64	29.15	29.45	64771
2012-04-03	29.48	29.50	28.84	29.27	44542
2012-04-04	29.03	29.03	28.50	28.65	30393
2012-04-05	28.60	28.71	28.21	28.38	37726
2012-04-09	28.02	28.23	27.89	27.97	49160
2012-04-10	27.96	28.25	27.55	27.61	61601
2012-04-11	27.75	27.95	27.65	27.95	58693
2012-04-12	27.89	28.41	27.89	28.34	41248
2012-04-13	28.19	28.25	27.50	27.51	29218
2012-04-16	27.57	28.36	27.57	28.15	23457
2012-04-17	28.27	28.82	28.19	28.56	45565
2012-04-18	28.60	28.95	28.51	28.91	63572
2012-04-19	29.17	29.55	28.92	29.16	53510
2012-04-20	29.65	29.66	29.18	29.43	50471
2012-04-23	29.14	29.38	28.96	29.05	47505
2012-04-24	29.07	29.50	29.07	29.41	50271
2012-04-25	29.47	29.73	28.91	29.02	72594
2012-04-26	29.00	29.25	28.84	29.09	32388
2012-04-27	29.09	29.68	28.86	29.61	37210
2012-04-30	29.66	29.66	28.99	29.05	47724
2012-05-01	29.05	29.90	29.03	29.41	64192
2012-05-02	29.41	30.38	29.36	29.99	68732
2012-05-03	30.05	30.26	29.82	30.16	53770
2012-05-04	29.67	30.00	29.64	29.81	62595
2012-05-07	29.80	29.92	29.68	29.83	51618
2012-05-08	29.74	30.09	29.66	30.00	42971
2012-05-09	29.88	29.98	29.68	29.80	36702
2012-05-10	30.09	30.32	30.02	30.12	33379
2012-05-11	30.04	30.26	29.83	30.00	35002
2012-05-14	29.64	29.75	29.19	29.41	45442
2012-05-15	29.35	29.77	29.29	29.60	27231
2012-05-16	29.45	29.94	29.45	29.78	34712
2012-05-17	29.87	29.90	29.45	29.49	37001
2012-05-18	29.40	29.68	29.16	29.61	65737
2012-05-21	29.66	30.24	29.48	29.93	69841
2012-05-22	30.00	30.25	29.78	30.07	66333
2012-05-23	29.93	30.52	29.85	30.41	50958
2012-05-24	30.55	30.55	30.05	30.51	56555
2012-05-25	30.41	30.44	30.12	30.22	36157
2012-05-29	30.42	30.62	29.80	30.07	28039
2012-05-30	29.86	29.91	29.50	29.77	40526
2012-05-31	29.87	30.15	29.52	30.03	60844
2012-06-01	29.53	29.80	29.45	29.59	48034
2012-06-04	29.63	29.84	29.39	29.71	35877
2012-06-05	29.48	29.93	29.41	29.86	31583
2012-06-06	29.95	30.23	29.91	30.17	33476
2012-06-07	30.35	30.45	29.88	29.97	71542
2012-06-08	29.77	30.27	29.77	30.20	23139
2012-06-11	30.45	30.45	29.59	29.60	53291
2012-06-12	29.76	30.00	29.50	29.92	27221
2012-06-13	29.61	29.92	29.44	29.67	45449
2012-06-14	29.67	30.22	29.67	30.09	28996
2012-06-15	29.91	30.15	29.70	29.83	73577
2012-06-18	29.72	30.08	29.65	29.78	50151
2012-06-19	29.82	30.11	29.78	29.85	115592
2012-06-20	29.87	30.10	29.70	29.92	32885
2012-06-21	30.04	30.04	29.65	29.85	77083
2012-06-22	30.00	30.38	29.82	30.08	120238
2012-06-25	29.80	30.03	29.60	29.89	31504
2012-06-26	29.82	30.03	29.53	29.78	24757
2012-06-27	29.81	30.11	29.63	29.88	39864
2012-06-28	29.59	29.98	29.31	29.95	34171
2012-06-29	30.34	30.50	30.25	30.45	34535
2012-07-02	30.55	30.55	30.22	30.54	56137
2012-07-03	30.55	30.60	30.42	30.58	35816
2012-07-05	30.39	30.57	30.30	30.45	35432
2012-07-06	30.17	30.46	30.14	30.38	19208
2012-07-09	30.41	30.70	30.14	30.67	42406
2012-07-10	30.73	30.88	30.45	30.79	30988
2012-07-11	30.72	30.92	30.72	30.86	32381
2012-07-12	30.73	31.09	30.55	30.81	137052
2012-07-13	30.83	31.29	30.83	31.16	37713
2012-07-16	31.04	31.26	30.80	30.85	46783
2012-07-17	31.11	31.30	30.81	31.24	33899
2012-07-18	31.09	31.78	31.09	31.75	73715
2012-07-19	30.94	32.05	30.94	31.44	75606
2012-07-20	31.25	31.61	31.03	31.27	61078
2012-07-23	30.82	31.04	30.69	30.87	44133
2012-07-24	30.96	31.10	30.53	30.78	56454
2012-07-25	31.02	31.02	30.81	30.88	25195
2012-07-26	31.16	31.25	30.89	31.08	30165
2012-07-27	31.29	31.81	30.89	31.52	34500
2012-07-30	31.79	31.79	31.18	31.28	40346
2012-07-31	31.20	31.44	30.83	30.85	71486
2012-08-01	31.04	31.27	30.80	30.80	52520
2012-08-02	30.75	30.93	30.54	30.71	23338
2012-08-03	30.86	31.82	30.80	31.72	51246
2012-08-06	31.77	31.81	31.50	31.60	35208
2012-08-07	31.73	31.91	31.65	31.71	38516
2012-08-08	31.54	31.87	31.32	31.52	17300
2012-08-09	31.41	31.65	31.41	31.55	16351
2012-08-10	31.50	31.57	30.97	31.41	34717
2012-08-13	31.37	31.76	31.14	31.55	26417
2012-08-14	31.78	31.78	31.21	31.42	18428
2012-08-15	31.28	31.55	31.28	31.49	17194
2012-08-16	31.55	31.55	31.12	31.33	23609
2012-08-17	31.21	31.78	31.21	31.70	47803
2012-08-20	31.59	31.86	31.54	31.86	16017
2012-08-21	31.86	32.15	31.64	31.80	33578
2012-08-22	31.73	31.74	31.38	31.54	32717
2012-08-23	31.63	31.67	30.93	31.22	21485
2012-08-24	31.40	31.60	31.26	31.52	17090
2012-08-27	31.53	31.58	31.08	31.43	22137
2012-08-28	31.34	31.65	31.28	31.45	21439
2012-08-29	31.43	31.82	31.36	31.82	23766
2012-08-30	31.79	31.79	31.38	31.47	13005
2012-08-31	31.68	31.68	31.23	31.26	33420
2012-09-04	31.21	31.58	30.93	31.53	53912
2012-09-05	31.66	31.66	31.30	31.46	31128
2012-09-06	31.58	32.14	31.58	32.06	30805
2012-09-07	32.25	32.25	31.75	31.80	32403
2012-09-10	31.86	31.86	31.46	31.46	13604
2012-09-11	31.41	31.78	31.41	31.59	16266
2012-09-12	31.41	31.45	31.13	31.33	21639
2012-09-13	31.23	32.16	31.08	32.13	37548
2012-09-14	32.08	32.54	31.76	32.14	53632
2012-09-17	31.97	32.10	31.38	32.06	13284
2012-09-18	31.97	32.46	31.92	32.44	18132
2012-09-19	32.40	32.45	32.06	32.21	25989
2012-09-20	32.16	32.45	31.92	32.37	87259
2012-09-21	32.73	32.74	32.35	32.70	69193
2012-09-24	32.66	33.56	32.56	33.15	38755
2012-09-25	33.21	33.56	32.51	32.55	50884
2012-09-26	32.72	33.05	32.47	32.86	33225
2012-09-27	32.81	32.99	32.33	32.74	24220
2012-09-28	32.55	32.69	32.29	32.30	15587
2012-10-01	32.56	32.92	32.29	32.44	24267
2012-10-02	32.58	32.70	32.09	32.28	26925
2012-10-03	32.28	32.43	31.93	32.07	27580
2012-10-04	32.15	32.40	31.99	32.38	34938
2012-10-05	32.38	32.73	32.31	32.66	17638
2012-10-08	32.52	33.09	32.03	32.81	17198
2012-10-09	32.74	32.78	32.25	32.26	31716
2012-10-10	32.20	32.66	32.20	32.59	17537
2012-10-11	32.68	32.68	32.39	32.58	12281
2012-10-12	32.50	32.52	31.83	32.24	24656
2012-10-15	32.40	32.47	31.83	32.09	19589
2012-10-16	32.21	32.42	31.84	32.17	29839
2012-10-17	32.09	32.09	31.14	31.36	35071
2012-10-18	31.24	31.75	30.89	31.02	55944
2012-10-19	30.78	30.91	30.41	30.46	49397
2012-10-22	30.41	30.58	30.41	30.48	27641
2012-10-23	30.65	30.98	30.40	30.78	50952
2012-10-24	30.84	30.96	30.61	30.69	18398
2012-10-25	30.92	30.97	30.62	30.95	16806
2012-10-26	30.86	31.08	30.65	30.90	35119
2012-10-31	30.90	30.91	30.55	30.84	33699
2012-11-01	30.77	30.85	30.25	30.76	46572
2012-11-02	30.82	30.82	30.19	30.65	56065
2012-11-05	30.56	30.70	30.28	30.44	42176
2012-11-06	30.45	30.59	30.26	30.39	41998
2012-11-07	30.25	30.25	29.09	29.10	68750
2012-11-08	29.00	29.10	28.07	28.17	80243
2012-11-09	27.89	28.39	27.73	28.36	51802
2012-11-12	28.35	28.85	28.35	28.53	19808
2012-11-13	28.33	28.71	28.18	28.25	18531
2012-11-14	28.26	28.40	27.59	27.66	40469
2012-11-15	27.47	27.65	26.93	27.01	68065
2012-11-16	26.91	28.18	26.91	28.09	63287
2012-11-19	28.24	28.83	28.19	28.49	37263
2012-11-20	28.35	29.09	28.04	28.71	66071
2012-11-21	28.71	28.75	28.34	28.74	9061
2012-11-23	28.87	29.06	28.70	28.85	22785
2012-11-26	28.88	29.35	28.76	29.22	33292
2012-11-27	29.28	29.67	29.27	29.50	31904
2012-11-28	29.32	29.77	29.05	29.13	31020
2012-11-29	29.35	29.83	29.32	29.78	19367
2012-11-30	29.95	29.99	29.25	29.76	53693
2012-12-03	29.70	29.70	28.85	29.58	48158
2012-12-04	29.65	29.65	28.90	29.39	89960
2012-12-05	29.51	29.91	29.17	29.56	29477
2012-12-06	29.51	29.70	29.15	29.42	16478
2012-12-07	29.60	29.76	29.10	29.48	42773
2012-12-10	29.45	29.45	29.14	29.37	10233
2012-12-11	29.47	29.49	29.09	29.49	34358
2012-12-12	29.26	29.45	28.75	28.87	29565
2012-12-13	28.98	28.98	28.24	28.70	24721
2012-12-14	28.56	28.79	28.45	28.72	19978
2012-12-17	28.90	29.27	28.77	29.15	27442
2012-12-18	29.09	29.91	28.94	29.85	44250
2012-12-19	29.95	29.95	28.93	29.31	47564
2012-12-20	29.24	29.52	28.99	29.45	35676
2012-12-21	29.60	29.60	28.87	29.26	125726
2012-12-24	29.19	29.79	28.97	29.05	28149
2012-12-26	29.02	29.38	28.82	29.21	12639
2012-12-27	29.13	29.33	28.61	29.19	22282
2012-12-28	29.05	29.32	28.81	28.86	17685
2012-12-31	28.86	29.93	28.75	29.80	56746
2013-01-02	30.59	30.91	30.03	30.76	65940
2013-01-03	30.88	30.88	30.14	30.30	27129
2013-01-04	30.39	30.70	29.77	30.37	33401
2013-01-07	30.26	30.26	29.41	29.59	32755
2013-01-08	29.50	29.96	29.41	29.84	32193
2013-01-09	30.02	30.22	29.99	30.13	24960
2013-01-10	30.23	30.23	29.85	30.02	13260
2013-01-11	30.10	30.10	29.59	29.84	26642
2013-01-14	29.68	30.00	29.55	29.79	23072
2013-01-15	29.59	30.44	29.46	30.19	31278
2013-01-16	30.25	30.25	29.34	29.42	25901
2013-01-17	29.64	30.23	29.36	29.59	20686
2013-01-18	29.62	29.79	29.49	29.69	27309
2013-01-22	29.77	29.87	29.67	29.80	56428
2013-01-23	29.86	30.21	29.86	29.99	27606
2013-01-24	29.91	30.04	29.53	29.99	130758
2013-01-25	30.17	30.17	29.45	29.99	48328
2013-01-28	29.95	30.47	29.73	30.43	74746
2013-01-29	30.33	30.86	30.22	30.64	26893
2013-01-30	30.52	30.83	29.96	30.08	40561
2013-01-31	30.08	31.19	30.08	30.65	90490
2013-02-01	30.88	31.10	30.66	31.03	34358
2013-02-04	30.85	31.08	30.19	30.31	30262
2013-02-05	30.45	30.87	30.25	30.64	15998
2013-02-06	30.54	30.75	30.27	30.69	10920
2013-02-07	30.65	30.76	30.51	30.68	17595
2013-02-08	30.78	30.94	30.59	30.65	47461
2013-02-11	30.71	30.93	30.42	30.93	28936
2013-02-12	30.99	31.36	30.88	31.27	26061
2013-02-13	31.34	31.34	30.92	31.22	33101
2013-02-14	31.08	31.36	31.06	31.13	21134
2013-02-15	31.38	31.38	31.08	31.35	52112
2013-02-19	31.41	31.55	31.12	31.36	63122
2013-02-20	31.41	31.41	31.12	31.16	29734
2013-02-21	31.20	31.20	30.72	30.81	67005
2013-02-22	30.97	31.15	30.75	31.08	50704
2013-02-25	31.14	31.34	30.00	30.28	39369
2013-02-26	30.38	30.92	30.38	30.62	32532
2013-02-27	30.65	31.09	30.55	30.85	27894
2013-02-28	30.87	31.18	30.45	31.03	45692
2013-03-01	30.69	31.20	30.45	31.16	30776
2013-03-04	31.02	31.25	30.63	31.24	41698
2013-03-05	31.33	31.68	30.89	31.45	40129
2013-03-06	31.54	31.59	31.02	31.38	53693
2013-03-07	31.29	31.52	31.01	31.52	50134
2013-03-08	31.81	31.81	31.38	31.52	30239
2013-03-11	31.34	31.59	31.16	31.52	27913
2013-03-12	31.39	31.42	30.96	31.13	25654
2013-03-13	30.93	31.14	30.73	31.05	20126
2013-03-14	31.05	31.34	30.97	31.27	26875
2013-03-15	31.35	31.82	31.15	31.51	147309
2013-03-18	31.25	31.66	30.83	30.88	54189
2013-03-19	30.88	31.04	30.68	30.79	49513
2013-03-20	30.93	31.24	30.84	31.05	19016
2013-03-21	30.92	31.07	30.78	30.96	26211
2013-03-22	31.05	31.35	30.86	31.15	15363
2013-03-25	31.28	31.46	30.82	31.24	23107
2013-03-26	31.32	31.32	30.96	31.15	13202
2013-03-27	30.86	31.22	30.78	31.09	20653
2013-03-28	31.07	31.07	30.88	30.94	38659
2013-04-01	31.00	31.00	29.95	30.40	47118
2013-04-02	30.68	31.04	30.34	30.70	26281
2013-04-03	30.70	31.16	30.26	30.26	34764
2013-04-04	30.22	30.65	30.09	30.65	21047
2013-04-05	30.13	30.60	30.05	30.45	27545
2013-04-08	30.45	30.61	30.13	30.61	29253
2013-04-09	30.57	30.57	30.08	30.27	28678
2013-04-10	30.42	30.73	30.36	30.58	27225
2013-04-11	30.53	30.61	30.29	30.41	15095
2013-04-12	30.36	30.61	30.00	30.35	33889
2013-04-15	30.26	30.27	29.23	29.33	42265
2013-04-16	29.64	29.78	29.30	29.67	29496
2013-04-17	29.51	30.15	29.51	30.09	41130
2013-04-18	30.28	30.96	30.27	30.82	80790
2013-04-19	30.76	31.36	30.61	31.29	38104
2013-04-22	31.21	31.34	30.68	31.00	22705
2013-04-23	31.30	31.56	31.18	31.42	33101
2013-04-24	31.30	31.41	31.15	31.36	17301
2013-04-25	31.49	31.65	31.11	31.27	35472
2013-04-26	31.25	31.31	30.88	30.95	31693
2013-04-29	31.16	31.38	31.05	31.06	15028
2013-04-30	31.13	31.54	31.13	31.47	51098
2013-05-01	31.35	31.35	30.10	30.47	76491
2013-05-02	30.54	31.06	30.53	30.95	35720
2013-05-03	31.24	31.78	31.24	31.55	25973
2013-05-06	31.55	31.98	31.09	31.98	27827
2013-05-07	32.15	32.34	31.82	32.32	31810
2013-05-08	32.17	32.34	31.91	32.34	41200
2013-05-09	32.39	32.40	32.09	32.10	17056
2013-05-10	32.18	32.23	31.64	31.98	20716
2013-05-13	31.88	31.91	31.67	31.73	7968
2013-05-14	31.72	32.39	31.72	32.21	34274
2013-05-15	32.06	32.54	32.05	32.39	17668
2013-05-16	32.46	32.54	32.17	32.45	20773
2013-05-17	32.58	32.73	32.45	32.65	28261
2013-05-20	32.46	32.81	32.36	32.81	17163
2013-05-21	32.87	33.04	32.78	33.02	14210
2013-05-22	32.95	33.27	31.84	32.05	20837
2013-05-23	31.86	32.17	31.60	31.82	32850
2013-05-24	31.70	32.15	31.56	32.14	14557
2013-05-28	32.52	33.09	32.22	32.26	25242
2013-05-29	31.98	32.47	31.70	32.15	20292
2013-05-30	32.17	32.60	32.17	32.35	13471
2013-05-31	32.20	32.48	31.93	31.98	23447
2013-06-03	32.17	32.73	32.02	32.56	64057
2013-06-04	32.62	33.05	32.10	32.46	44833
2013-06-05	32.48	32.50	31.70	32.06	68295
2013-06-06	32.05	32.15	31.83	32.15	21282
2013-06-07	32.44	32.44	31.92	32.12	23709
2013-06-10	32.16	32.54	32.02	32.48	16214
2013-06-11	32.17	32.83	32.02	32.27	44339
2013-06-12	32.27	32.40	31.66	31.83	12039
2013-06-13	31.92	32.65	31.59	32.55	54887
2013-06-14	32.40	32.59	31.84	31.85	25397
2013-06-17	32.15	32.42	31.65	31.81	13631
2013-06-18	31.95	32.33	31.82	32.27	20830
2013-06-19	32.17	32.34	31.95	32.02	15766
2013-06-20	31.60	32.01	31.53	31.57	19850
2013-06-21	31.64	31.91	31.53	31.68	97456
2013-06-24	31.52	32.07	31.23	31.60	27013
2013-06-25	31.82	32.07	31.48	31.98	34266
2013-06-26	32.33	32.41	31.83	32.05	36385
2013-06-27	32.31	33.18	32.17	32.29	43591
2013-06-28	32.11	32.62	31.76	32.38	111776
2013-07-01	32.55	33.59	32.55	33.15	26117
2013-07-02	33.24	33.73	33.21	33.58	35902
2013-07-03	33.51	33.87	33.51	33.65	10158
2013-07-05	33.93	34.50	33.37	34.50	21409
2013-07-08	34.54	35.27	33.76	34.65	32681
2013-07-09	34.73	34.90	33.92	34.80	45996
2013-07-10	34.67	35.00	34.35	34.70	22422
2013-07-11	35.00	35.00	34.50	34.62	67518
2013-07-12	34.55	35.05	34.45	34.90	48092
2013-07-15	34.86	35.41	34.61	35.32	15791
2013-07-16	35.35	35.87	34.80	35.65	48345
2013-07-17	35.96	35.96	35.10	35.25	57725
2013-07-18	35.47	36.83	35.32	36.54	67909
2013-07-19	36.33	36.82	35.91	36.75	55013
2013-07-22	36.52	37.25	36.34	36.46	50281
2013-07-23	36.13	37.46	36.13	37.28	51410
2013-07-24	37.50	37.50	36.74	36.95	49722
2013-07-25	37.01	37.76	37.01	37.51	38261
2013-07-26	37.23	37.45	36.91	37.01	34708
2013-07-29	37.05	37.05	36.52	36.58	25675
2013-07-30	36.82	37.15	36.40	36.57	24601
2013-07-31	36.74	36.74	36.13	36.23	53045
2013-08-01	36.40	36.64	35.92	36.58	43224
2013-08-02	36.35	37.01	36.25	36.80	29680
2013-08-05	36.69	37.00	36.34	36.59	40251
2013-08-06	36.55	36.77	36.29	36.47	24750
2013-08-07	36.47	36.53	35.95	35.97	52023
2013-08-08	36.22	36.50	35.96	36.10	51630
2013-08-09	36.10	36.12	35.62	35.89	39645
2013-08-12	35.70	36.44	35.70	36.22	59552
2013-08-13	36.35	36.39	35.91	36.31	42455
2013-08-14	36.36	36.61	36.06	36.27	38217
2013-08-15	36.04	36.37	35.58	35.72	40669
2013-08-16	35.55	36.00	35.55	35.85	81485
2013-08-19	35.73	35.73	35.05	35.14	46649
2013-08-20	35.21	35.81	35.16	35.78	24112
2013-08-21	35.61	35.92	35.18	35.49	29511
2013-08-22	35.66	36.14	35.00	36.10	18277
2013-08-23	35.96	36.03	35.64	35.94	27489
2013-08-26	36.01	36.23	35.47	35.53	18568
2013-08-27	35.16	35.32	34.24	34.44	52518
2013-08-28	34.45	35.12	34.38	34.76	21611
2013-08-29	34.77	35.46	34.75	35.05	18258
2013-08-30	34.92	34.94	34.15	34.29	32180
2013-09-03	34.75	35.09	33.91	34.45	23392
2013-09-04	34.56	34.78	34.34	34.45	9903
2013-09-05	34.57	35.23	34.45	34.48	13997
2013-09-06	34.71	34.91	33.87	34.36	19561
2013-09-09	34.48	34.56	34.06	34.56	34597
2013-09-10	34.82	35.36	34.43	35.00	30538
2013-09-11	34.75	34.82	34.18	34.55	27758
2013-09-12	34.65	34.80	34.32	34.37	16397
2013-09-13	34.55	34.71	34.28	34.47	17502
2013-09-16	34.93	34.93	34.47	34.74	35302
2013-09-17	34.62	35.11	34.51	35.11	32751
2013-09-18	35.10	35.89	34.96	35.51	85366
2013-09-19	35.62	36.23	34.69	35.27	90117
2013-09-20	35.32	36.48	35.32	36.06	60276
2013-09-23	36.02	36.83	36.02	36.61	28563
2013-09-24	36.75	37.26	36.29	36.96	75478
2013-09-25	37.09	37.35	36.65	37.01	108084
2013-09-26	37.20	37.25	36.90	37.14	31375
2013-09-27	36.85	37.25	36.85	37.09	12796
2013-09-30	36.75	37.25	36.68	36.90	73500
2013-10-01	37.12	37.20	36.86	37.14	24840
2013-10-02	36.94	36.94	35.95	36.00	41633
2013-10-03	36.02	36.44	35.35	35.42	47263
2013-10-04	35.35	35.70	34.91	35.52	41210
2013-10-07	35.25	35.45	35.01	35.03	17244
2013-10-08	35.13	35.20	34.63	34.95	37732
2013-10-09	35.01	35.59	34.84	35.05	34769
2013-10-10	35.41	36.34	35.40	36.24	14942
2013-10-11	36.17	37.31	36.03	37.26	25296
2013-10-14	37.09	37.32	36.92	37.25	26043
2013-10-15	37.05	37.27	36.68	36.75	22243
2013-10-16	37.18	38.18	35.65	37.64	55425
2013-10-17	37.62	39.42	37.62	38.85	71593
2013-10-18	39.29	39.58	38.44	38.95	54769
2013-10-21	38.85	39.07	38.15	38.34	92049
2013-10-22	38.43	39.32	38.07	38.89	38990
2013-10-23	38.60	39.09	38.29	38.86	76719
2013-10-24	39.09	39.53	38.96	39.14	90816
2013-10-25	39.28	39.88	39.09	39.55	54797
2013-10-28	39.55	39.86	39.41	39.75	20412
2013-10-29	39.89	39.89	39.23	39.50	46621
2013-10-30	39.61	39.96	39.06	39.51	32403
2013-10-31	39.42	39.42	38.69	38.72	56765
2013-11-01	38.60	39.07	38.21	38.75	61965
2013-11-04	38.99	39.19	38.34	38.81	43342
2013-11-05	38.73	39.80	38.63	38.81	21433
2013-11-06	39.08	39.08	38.79	38.86	15315
2013-11-07	39.14	39.68	38.27	38.39	15616
2013-11-08	38.35	39.98	38.35	39.67	32294
2013-11-11	39.64	39.64	38.97	39.24	96222
2013-11-12	39.04	39.56	38.49	39.21	27438
2013-11-13	39.03	39.66	38.55	39.59	13550
2013-11-14	39.69	39.96	39.33	39.66	28879
2013-11-15	39.59	39.73	38.97	39.47	35395
2013-11-18	39.68	39.97	38.85	39.38	32860
2013-11-19	39.32	39.59	38.48	39.35	35044
2013-11-20	39.39	39.72	38.76	39.36	59913
2013-11-21	39.53	40.39	39.22	40.22	43138
2013-11-22	40.24	40.80	39.96	40.52	34975
2013-11-25	40.54	41.21	40.37	40.64	31018
2013-11-26	40.68	41.11	40.16	41.05	28987
2013-11-27	41.00	41.98	40.99	41.57	25832
2013-11-29	41.84	42.07	41.22	41.57	15699
2013-12-02	41.44	41.82	40.46	40.69	42390
2013-12-03	40.50	40.86	40.00	40.45	35988
2013-12-04	40.27	40.74	39.78	40.12	21585
2013-12-05	40.18	40.65	39.83	40.29	19468
2013-12-06	40.73	41.84	40.73	41.43	53300
2013-12-09	41.52	41.52	40.62	40.77	33520
2013-12-10	40.60	40.62	39.75	39.88	65982
2013-12-11	39.75	39.75	39.11	39.24	37603
2013-12-12	39.20	40.46	38.97	39.22	38018
2013-12-13	39.39	39.39	38.76	39.08	29783
2013-12-16	39.15	39.61	38.72	39.54	102768
2013-12-17	39.47	39.68	38.99	39.41	31681
2013-12-18	39.38	40.02	39.35	40.02	51321
2013-12-19	39.85	40.26	39.64	39.64	47404
2013-12-20	39.72	40.75	39.19	40.35	161489
2013-12-23	40.63	41.34	40.27	41.34	51588
2013-12-24	40.97	41.67	40.97	41.27	26592
2013-12-26	41.58	41.73	40.99	41.24	33203
2013-12-27	41.34	41.51	40.75	41.22	29333
2013-12-30	41.10	41.77	40.71	40.97	21771
2013-12-31	41.08	41.27	41.01	41.05	24740
2014-01-02	41.04	41.13	40.07	40.33	40794
2014-01-03	40.52	40.54	39.93	40.16	45411
2014-01-06	40.24	40.24	39.81	39.81	30908
2014-01-07	40.06	40.29	39.78	40.08	33093
2014-01-08	40.14	40.35	39.63	39.95	26699
2014-01-09	39.97	40.09	39.83	39.98	18609
2014-01-10	40.08	40.41	39.00	39.53	60091
2014-01-13	39.50	39.55	38.41	38.92	51602
2014-01-14	38.92	39.17	38.52	38.99	42301
2014-01-15	38.81	39.13	37.95	39.04	61935
2014-01-16	38.99	39.13	38.13	38.33	38645
2014-01-17	38.35	38.83	38.18	38.48	33111
2014-01-21	38.83	39.31	38.83	39.12	31568
2014-01-22	39.22	39.35	38.86	39.12	22504
2014-01-23	38.91	39.10	38.16	38.88	36995
2014-01-24	38.60	38.92	37.93	38.11	34260
2014-01-27	38.36	38.45	37.90	37.98	27325
2014-01-28	38.11	38.11	37.73	37.85	37765
2014-01-29	37.58	37.73	37.15	37.23	31662
2014-01-30	37.57	37.98	36.87	37.47	64462
2014-01-31	36.79	37.39	35.45	36.84	41759
2014-02-03	36.62	36.84	35.35	35.51	56521
2014-02-04	35.67	36.09	35.23	35.78	35622
2014-02-05	35.63	35.86	35.06	35.26	42213
2014-02-06	35.20	35.41	34.96	35.41	37521
2014-02-07	35.48	35.63	34.85	35.31	37222
2014-02-10	35.29	35.29	34.82	34.92	42375
2014-02-11	35.08	35.64	35.01	35.39	48374
2014-02-12	35.32	35.43	34.90	35.18	38104
2014-02-13	35.03	35.73	34.98	35.58	22432
2014-02-14	35.58	36.05	35.17	35.88	17336
2014-02-18	36.02	36.02	35.58	35.65	46850
2014-02-19	35.43	35.81	34.51	34.51	55183
2014-02-20	34.55	34.87	34.18	34.65	42275
2014-02-21	34.83	35.09	34.64	35.02	48539
2014-02-24	34.98	36.14	34.98	35.81	33317
2014-02-25	35.84	36.20	35.13	35.29	27255
2014-02-26	35.23	36.03	35.21	35.71	28645
2014-02-27	35.50	36.01	35.39	35.94	26928
2014-02-28	35.92	36.85	35.75	36.00	42980
2014-03-03	35.75	35.77	35.23	35.54	26313
2014-03-04	36.06	37.12	35.60	36.61	98623
2014-03-05	36.45	36.71	36.15	36.35	31563
2014-03-06	36.47	37.25	36.44	36.82	108255
2014-03-07	37.07	37.40	36.67	37.10	79026
2014-03-10	37.04	37.52	36.81	37.36	120366
2014-03-11	37.46	37.46	36.84	37.27	142971
2014-03-12	36.99	37.60	36.66	37.51	141810
2014-03-13	37.70	37.86	37.15	37.40	100200
2014-03-14	37.27	37.80	37.13	37.49	38179
2014-03-17	37.66	37.90	37.07	37.70	77847
2014-03-18	37.78	37.93	37.28	37.64	61699
2014-03-19	37.73	37.86	37.01	37.39	36575
2014-03-20	37.30	37.95	36.95	37.80	39916
2014-03-21	37.95	38.62	37.52	38.47	335636
2014-03-24	38.51	38.64	37.75	38.32	57630
2014-03-25	38.32	38.64	38.22	38.32	68769
2014-03-26	38.69	38.69	37.72	37.75	57044
2014-03-27	37.78	37.95	37.08	37.24	84316
2014-03-28	37.15	37.98	36.83	37.10	82090
2014-03-31	37.48	38.09	36.45	37.71	139368
2014-04-01	37.65	38.54	36.61	38.21	188144
2014-04-02	38.38	38.60	37.80	38.11	110470
2014-04-03	38.25	38.38	37.70	38.05	102681
2014-04-04	38.36	38.36	36.82	36.93	73487
2014-04-07	36.89	37.22	36.36	36.92	77256
2014-04-08	36.85	37.45	36.71	36.93	70516
2014-04-09	37.15	37.27	36.33	36.58	41859
2014-04-10	36.65	36.65	35.71	36.15	58757
2014-04-11	35.87	36.37	35.56	35.76	51806
2014-04-14	36.01	36.22	35.45	35.76	40188
2014-04-15	35.78	36.21	35.08	35.93	73521
2014-04-16	35.93	36.18	34.46	34.76	81725
2014-04-17	34.55	34.60	34.36	34.36	127457
2014-04-21	34.32	34.64	34.22	34.39	56276
2014-04-22	34.41	35.03	34.19	34.65	48288
2014-04-23	34.67	35.04	34.53	34.57	39732
2014-04-24	34.72	34.76	34.14	34.18	56991
2014-04-25	34.14	34.24	33.68	33.88	70325
2014-04-28	34.00	34.45	33.42	33.58	45645
2014-04-29	33.83	33.88	33.00	33.07	71195
2014-04-30	33.06	33.62	32.33	33.55	62584
2014-05-01	33.41	33.63	32.82	33.39	94025
2014-05-02	33.55	34.00	33.26	33.51	67193
2014-05-05	33.31	33.45	32.98	33.23	78421
2014-05-06	33.21	33.35	32.59	32.69	54710
2014-05-07	32.86	33.61	32.50	33.35	73020
2014-05-08	33.44	33.65	32.90	32.99	73515
2014-05-09	32.75	33.58	32.75	33.37	80106
2014-05-12	33.38	34.02	33.33	33.85	98268
2014-05-13	33.87	34.19	33.37	33.51	138699
2014-05-14	33.35	33.40	32.86	33.01	154845
2014-05-15	32.99	33.02	32.48	32.89	48759
2014-05-16	32.79	33.22	32.76	33.12	60122
2014-05-19	33.01	33.70	33.01	33.34	48484
2014-05-20	33.19	33.19	32.57	32.87	65652
2014-05-21	33.10	33.51	32.68	32.97	43950
2014-05-22	33.09	33.38	32.72	33.09	53939
2014-05-23	33.23	33.48	33.09	33.37	91162
2014-05-27	33.43	34.59	33.43	34.41	46814
2014-05-28	34.30	34.74	33.52	34.41	41492
2014-05-29	34.54	34.92	34.20	34.33	37905
2014-05-30	34.49	34.81	34.13	34.32	38618
2014-06-02	34.53	35.00	34.06	34.51	56437
2014-06-03	34.34	35.14	34.10	34.35	50974
2014-06-04	34.25	34.63	33.95	34.10	44638
2014-06-05	34.23	35.73	34.12	35.52	46330
2014-06-06	35.76	36.18	35.69	36.08	45687
2014-06-09	36.16	36.51	35.55	36.41	47262
2014-06-10	36.31	36.90	35.79	36.13	27783
2014-06-11	35.83	36.33	35.05	35.32	38362
2014-06-12	35.17	35.44	34.94	35.25	24707
2014-06-13	35.50	35.50	34.84	34.96	18366
2014-06-16	34.85	35.18	34.48	34.71	15160
2014-06-17	34.72	35.39	34.55	35.09	37043
2014-06-18	35.22	35.38	34.74	35.30	34081
2014-06-19	35.27	35.27	34.90	34.91	22452
2014-06-20	35.12	35.12	34.50	34.63	110674
2014-06-23	34.83	34.83	34.33	34.45	35958
2014-06-24	34.51	34.90	34.29	34.33	28085
2014-06-25	34.28	34.58	33.75	34.34	56200
2014-06-26	34.43	34.50	33.94	34.43	26345
2014-06-27	34.13	34.72	34.13	34.44	101032
2014-06-30	34.34	34.79	34.04	34.22	29690
2014-07-01	34.53	35.88	34.53	35.30	56639
2014-07-02	35.13	35.47	34.59	34.85	59295
2014-07-03	35.10	35.50	35.10	35.46	23416
2014-07-07	35.27	35.53	34.64	34.69	38231
2014-07-08	34.55	35.02	34.14	34.14	39803
2014-07-09	34.44	34.44	33.95	34.15	61404
2014-07-10	33.57	34.09	33.47	33.74	43647
2014-07-11	33.68	34.01	33.55	33.77	28892
2014-07-14	34.17	34.17	33.75	33.79	26930
2014-07-15	33.70	33.96	33.47	33.76	59769
2014-07-16	33.91	34.24	33.60	34.04	55913
2014-07-17	34.09	35.00	34.09	34.48	55991
2014-07-18	34.38	35.01	34.38	34.94	58621
2014-07-21	34.80	35.99	34.42	34.74	69855
2014-07-22	34.86	35.10	34.73	34.90	41706
2014-07-23	35.07	35.07	34.75	34.84	20713
2014-07-24	34.83	35.32	34.50	34.58	36863
2014-07-25	34.50	34.55	34.25	34.38	29056
2014-07-28	34.50	34.59	34.12	34.51	58007
2014-07-29	34.58	34.97	34.54	34.75	33677
2014-07-30	35.01	35.37	34.56	35.20	32686
2014-07-31	34.94	35.23	34.40	34.99	91141
2014-08-01	35.06	35.25	34.29	34.71	96023
2014-08-04	34.89	35.03	34.36	34.75	34837
2014-08-05	34.47	35.23	34.35	34.76	30294
2014-08-06	34.62	35.17	34.62	34.86	28521
2014-08-07	34.87	34.87	34.27	34.51	22781
2014-08-08	34.48	34.93	34.47	34.88	22115
2014-08-11	35.14	35.50	34.75	35.30	24438
2014-08-12	35.10	35.22	34.87	34.93	60117
2014-08-13	34.97	35.41	34.89	35.34	32544
2014-08-14	35.23	35.47	35.09	35.23	15466
2014-08-15	35.60	35.60	34.50	34.81	42572
2014-08-18	35.18	35.53	35.07	35.51	36307
2014-08-19	35.43	35.70	35.43	35.53	16479
2014-08-20	35.35	35.35	35.00	35.17	26436
2014-08-21	35.21	35.71	34.82	35.42	52527
2014-08-22	35.47	35.69	35.21	35.54	22604
2014-08-25	35.63	35.84	35.26	35.66	21678
2014-08-26	35.82	36.03	35.70	35.88	23300
2014-08-27	35.84	35.84	35.42	35.66	18641
2014-08-28	35.61	35.71	35.45	35.54	22225
2014-08-29	35.54	35.68	35.52	35.52	16008
2014-09-02	35.43	36.02	35.43	35.91	31451
2014-09-03	36.06	36.35	35.41	35.53	55444
2014-09-04	35.70	35.96	35.38	35.39	37829
2014-09-05	35.21	35.55	35.12	35.45	19800
2014-09-08	35.57	35.57	35.17	35.44	13815
2014-09-09	35.49	35.49	35.02	35.19	29942
2014-09-10	35.00	35.77	34.99	35.52	32452
2014-09-11	35.17	35.56	35.11	35.43	29149
2014-09-12	35.32	35.50	35.05	35.28	23879
2014-09-15	35.21	35.21	34.58	34.87	27840
2014-09-16	34.71	35.03	34.54	34.65	21106
2014-09-17	34.64	35.17	34.54	34.71	31021
2014-09-18	34.75	35.41	34.75	35.20	18600
2014-09-19	35.24	35.44	34.86	35.04	65370
2014-09-22	34.91	34.91	34.55	34.70	20757
2014-09-23	34.70	34.81	34.03	34.07	30395
2014-09-24	34.19	34.55	33.96	34.41	27595
2014-09-25	34.47	34.71	33.82	33.84	47435
2014-09-26	33.89	34.46	33.85	34.38	27808
2014-09-29	34.02	34.41	34.00	34.20	26152
2014-09-30	34.07	34.20	33.59	33.63	59801
2014-10-01	33.75	34.02	33.19	33.64	55709
2014-10-02	33.74	34.25	33.62	34.09	17070
2014-10-03	34.42	34.60	34.24	34.27	19003
2014-10-06	34.34	34.34	33.85	33.86	16137
2014-10-07	33.67	34.01	33.40	33.88	29826
2014-10-08	33.77	35.01	33.77	34.84	34315
2014-10-09	34.93	34.93	34.01	34.08	30636
2014-10-10	33.88	34.83	33.88	34.08	47631
2014-10-13	34.08	35.50	34.08	35.37	32385
2014-10-14	35.50	36.00	35.42	35.71	64253
2014-10-15	35.15	35.15	34.12	34.89	79962
2014-10-16	34.34	35.12	34.33	34.46	57060
2014-10-17	34.97	34.97	33.79	33.87	34034
2014-10-20	33.80	34.37	33.54	33.83	34366
2014-10-21	33.86	34.10	33.75	33.90	46867
2014-10-22	33.89	33.89	33.50	33.52	42648
2014-10-23	33.95	33.95	33.68	33.80	37696
2014-10-24	33.89	33.90	33.74	33.80	16614
2014-10-27	33.62	33.86	33.51	33.78	27331
2014-10-28	33.97	35.01	33.97	34.93	39607
2014-10-29	35.07	35.07	34.50	34.70	52155
2014-10-30	34.67	35.23	34.39	35.14	78990
2014-10-31	35.78	36.10	35.49	35.95	70688
2014-11-03	36.04	36.28	35.81	35.86	44356
2014-11-04	35.68	36.31	35.63	36.21	29675
2014-11-05	36.42	36.74	36.08	36.64	27474
2014-11-06	36.73	36.97	36.50	36.92	32111
2014-11-07	36.88	36.88	36.26	36.76	38629
2014-11-10	36.75	37.07	36.58	37.05	54306
2014-11-11	37.09	37.18	36.69	37.10	40888
2014-11-12	36.99	37.54	36.91	37.19	79276
2014-11-13	37.32	37.32	36.84	36.84	5444
2014-11-14	36.82	36.82	36.50	36.74	64268
2014-11-17	36.57	37.07	36.10	36.10	29468
2014-11-18	36.31	36.70	35.91	35.98	25896
2014-11-19	35.77	35.77	34.87	35.51	43226
2014-11-20	35.50	35.94	35.35	35.86	26864
2014-11-21	36.27	36.32	35.21	35.30	29588
2014-11-24	35.39	36.15	34.57	36.14	23454
2014-11-25	36.15	36.24	35.68	36.20	22868
2014-11-26	36.10	36.33	36.00	36.22	20114
2014-11-28	36.40	36.46	35.90	36.18	35951
2014-12-01	36.22	36.31	35.99	36.20	118586
2014-12-02	36.25	36.60	36.20	36.40	53973
2014-12-03	36.53	36.76	35.86	36.65	61580
2014-12-04	36.69	36.69	36.21	36.27	20013
2014-12-05	36.27	36.76	36.27	36.40	43743
2014-12-08	36.35	36.68	35.96	36.21	35218
2014-12-09	35.91	36.88	35.62	36.86	47065
2014-12-10	36.71	36.94	35.96	36.00	33856
2014-12-11	35.89	36.44	35.05	36.03	24586
2014-12-12	35.61	36.18	35.49	35.86	41326
2014-12-15	36.06	36.43	35.46	35.83	29523
2014-12-16	35.82	36.51	35.76	36.04	51987
2014-12-17	36.16	37.15	35.74	36.99	48694
2014-12-18	37.37	37.37	36.07	36.78	54919
2014-12-19	36.68	36.80	35.60	35.98	136662
2014-12-22	36.01	36.84	36.01	36.84	30924
2014-12-23	36.87	37.51	36.42	37.16	43406
2014-12-24	37.26	37.39	36.41	37.13	14871
2014-12-26	37.25	37.25	36.73	36.97	39456
2014-12-29	36.99	37.35	36.75	36.97	59560
2014-12-30	36.79	37.18	36.79	36.96	34954
2014-12-31	37.13	37.32	36.55	36.61	41771
2015-01-02	36.47	36.47	35.25	35.62	59299
2015-01-05	35.54	35.59	35.01	35.14	30030
2015-01-06	35.35	35.35	34.10	34.28	32196
2015-01-07	34.59	34.78	34.15	34.74	25777
2015-01-08	35.01	35.65	34.71	35.44	29444
2015-01-09	35.35	35.50	34.55	34.69	24456
2015-01-12	34.78	34.83	34.22	34.52	27703
2015-01-13	34.77	35.52	34.22	34.51	20355
2015-01-14	34.30	34.55	34.00	34.29	21638
2015-01-15	34.23	34.47	33.82	33.94	22455
2015-01-16	33.80	34.78	33.78	34.66	24485
2015-01-20	34.70	35.30	33.90	34.12	27361
2015-01-21	34.12	34.42	33.12	33.22	35310
2015-01-22	33.01	33.70	32.67	33.69	127543
2015-01-23	33.59	33.59	33.03	33.28	52058
2015-01-26	33.10	33.44	32.73	33.10	61744
2015-01-27	32.65	32.80	32.17	32.27	63482
2015-01-28	32.58	32.58	31.66	31.80	45406
2015-01-29	31.87	32.67	31.74	32.63	48086
2015-01-30	32.73	32.86	31.53	31.58	50997
2015-02-02	31.61	32.00	31.54	31.92	52397
2015-02-03	31.87	32.15	31.80	32.00	126876
2015-02-04	32.04	32.28	31.61	31.89	74141
2015-02-05	32.07	32.83	32.02	32.70	70664
2015-02-06	32.72	33.21	32.72	32.78	129998
2015-02-09	32.70	32.77	31.89	31.90	67841
2015-02-10	31.97	32.49	31.73	32.34	44485
2015-02-11	32.21	32.66	31.70	31.75	122654
2015-02-12	31.88	32.36	31.81	32.00	59845
2015-02-13	31.91	32.09	31.84	31.95	58850
2015-02-17	32.00	32.29	31.93	32.23	26935
2015-02-18	32.29	32.29	32.01	32.17	26294
2015-02-19	32.06	32.38	31.90	32.30	21747
2015-02-20	32.38	32.53	31.91	32.49	33187
2015-02-23	32.48	32.57	32.12	32.57	19736
2015-02-24	32.72	33.07	32.68	32.77	18467
2015-02-25	32.67	32.85	32.40	32.42	35734
2015-02-26	32.29	32.65	32.29	32.52	19479
2015-02-27	32.57	33.04	32.27	32.64	38818
2015-03-02	32.66	32.84	32.21	32.56	28386
2015-03-03	32.41	32.60	32.11	32.39	24401
2015-03-04	32.16	32.35	32.00	32.05	20813
2015-03-05	32.00	32.25	31.87	32.03	28198
2015-03-06	32.00	32.42	31.87	32.21	41682
2015-03-09	32.22	32.70	32.17	32.69	41983
2015-03-10	32.34	32.50	32.20	32.35	41511
2015-03-11	32.28	32.60	32.19	32.52	45415
2015-03-12	32.80	33.72	32.77	33.65	39655
2015-03-13	33.73	33.73	32.93	33.39	46673
2015-03-16	33.53	33.88	33.14	33.23	35013
2015-03-17	33.03	33.40	32.66	33.19	36256
2015-03-18	33.05	33.25	32.52	32.84	47507
2015-03-19	32.66	32.90	32.26	32.88	20230
2015-03-20	33.07	33.62	32.75	33.11	328561
2015-03-23	33.20	33.85	33.10	33.70	69360
2015-03-24	33.62	33.70	33.20	33.22	38687
2015-03-25	33.22	33.29	32.65	32.66	40583
2015-03-26	32.52	32.96	32.50	32.82	16765
2015-03-27	32.76	33.28	32.51	33.15	41536
2015-03-30	33.17	33.88	33.17	33.47	25018
2015-03-31	33.25	33.38	32.90	33.16	31442
2015-04-01	32.96	33.53	32.85	33.22	39939
2015-04-02	33.37	33.77	33.22	33.49	26899
2015-04-06	33.17	33.52	33.02	33.13	27069
2015-04-07	32.97	33.66	32.89	33.15	19804
2015-04-08	33.03	33.42	32.64	32.75	47240
2015-04-09	32.77	32.84	32.09	32.81	37190
2015-04-10	32.96	33.06	32.48	32.99	19938
2015-04-13	32.96	33.24	32.94	33.17	21246
2015-04-14	33.09	33.24	32.49	33.12	31821
2015-04-15	33.34	33.34	32.95	33.20	64358
2015-04-16	33.02	33.29	32.69	33.07	22786
2015-04-17	32.81	33.11	32.37	32.50	52328
2015-04-20	32.60	33.11	32.58	32.81	28914
2015-04-21	32.80	33.02	32.73	32.97	18231
2015-04-22	32.90	33.25	32.64	33.03	21194
2015-04-23	33.08	33.23	32.85	32.89	18362
2015-04-24	32.76	32.96	32.75	32.91	17262
2015-04-27	32.92	33.24	32.75	32.88	33533
2015-04-28	32.86	33.35	32.86	33.20	21002
2015-04-29	33.00	33.28	32.88	33.05	33794
2015-04-30	32.95	33.04	32.05	32.08	48856
2015-05-01	32.14	32.32	31.70	32.04	37686
2015-05-04	32.03	32.53	31.91	32.02	33383
2015-05-05	31.91	32.27	31.55	31.87	32660
2015-05-06	31.85	32.22	31.54	32.12	27884
2015-05-07	31.99	32.30	31.92	32.05	27308
2015-05-08	32.21	32.33	31.94	32.13	31961
2015-05-11	32.14	32.45	31.96	32.17	18840
2015-05-12	31.98	32.20	31.60	32.07	24160
2015-05-13	32.10	32.40	31.99	32.17	18982
2015-05-14	32.28	32.44	32.10	32.27	25735
2015-05-15	32.24	32.39	31.95	32.18	91570
2015-05-18	32.08	33.12	32.08	32.91	30184
2015-05-19	32.94	33.05	32.71	33.02	20261
2015-05-20	33.02	33.11	32.79	32.92	25948
2015-05-21	32.77	33.20	32.77	33.15	33296
2015-05-22	33.04	33.21	32.97	33.11	37970
2015-05-26	32.95	33.03	32.27	32.65	32265
2015-05-27	32.78	33.22	32.45	33.04	28391
2015-05-28	33.07	33.07	32.10	32.91	13542
2015-05-29	32.78	33.00	32.41	32.77	26239
2015-06-01	33.02	33.02	32.52	32.98	21011
2015-06-02	32.76	33.65	32.76	33.44	36127
2015-06-03	33.57	33.75	33.25	33.57	30169
2015-06-04	33.35	33.58	32.87	33.09	22968
2015-06-05	33.19	33.89	32.82	33.83	26130
2015-06-08	33.63	33.84	33.39	33.54	16830
2015-06-09	33.42	33.73	33.07	33.49	43597
2015-06-10	33.74	34.58	33.40	34.35	69286
2015-06-11	34.12	34.29	33.57	34.10	36534
2015-06-12	34.00	34.10	33.79	33.99	15598
2015-06-15	33.67	34.26	33.42	34.00	27801
2015-06-16	33.81	34.39	33.68	34.39	42091
2015-06-17	34.47	34.68	34.10	34.18	21957
2015-06-18	34.30	35.08	34.18	34.55	39100
2015-06-19	34.45	34.98	34.45	34.86	55608
2015-06-22	34.89	35.08	34.49	34.70	25386
2015-06-23	34.76	35.48	34.59	35.21	29461
2015-06-24	35.05	35.47	34.51	34.89	26159
2015-06-25	34.89	35.35	34.77	35.19	37650
2015-06-26	35.38	35.49	35.17	35.43	122470
2015-06-29	35.19	35.49	34.50	34.74	34460
2015-06-30	34.91	35.10	34.54	34.87	36022
2015-07-01	35.03	35.33	34.84	34.97	45807
2015-07-02	35.04	35.04	34.17	34.43	32653
2015-07-06	34.15	34.73	33.92	34.52	44891
2015-07-07	34.34	34.60	33.70	34.30	25382
2015-07-08	34.02	34.76	34.02	34.20	23626
2015-07-09	34.55	34.94	34.26	34.61	21892
2015-07-10	35.01	35.40	34.62	35.37	23481
2015-07-13	35.36	35.49	34.89	35.07	25651
2015-07-14	35.00	35.05	34.55	34.89	17960
2015-07-15	34.73	35.62	34.58	35.52	32650
2015-07-16	35.62	37.63	35.53	36.50	126098
2015-07-17	36.64	36.68	36.06	36.53	35429
2015-07-20	36.52	36.74	36.17	36.52	22431
2015-07-21	36.53	36.78	36.06	36.17	28962
2015-07-22	36.19	36.87	36.16	36.52	31091
2015-07-23	36.66	36.66	35.61	35.66	23698
2015-07-24	35.69	35.98	35.41	35.62	32504
2015-07-27	35.46	35.60	35.00	35.20	28936
2015-07-28	35.26	35.36	34.64	34.99	29377
2015-07-29	34.90	35.65	34.75	35.27	34183
2015-07-30	34.91	35.54	34.65	34.80	73760
2015-07-31	35.01	35.58	34.76	35.01	49295
2015-08-03	34.91	35.32	34.83	35.23	39841
2015-08-04	35.15	35.85	34.87	35.16	19629
2015-08-05	35.20	35.38	35.00	35.22	24929
2015-08-06	35.12	35.44	35.00	35.06	28631
2015-08-07	34.86	35.22	34.86	35.02	32775
2015-08-10	35.27	35.55	34.90	35.05	48475
2015-08-11	34.82	35.16	34.54	34.96	46637
2015-08-12	34.68	35.03	34.23	34.39	52303
2015-08-13	34.38	34.85	34.32	34.58	18775
2015-08-14	34.44	35.33	34.44	35.13	51686
2015-08-17	34.91	35.60	34.91	35.28	27525
2015-08-18	35.27	35.54	34.76	35.01	46594
2015-08-19	35.10	35.48	34.61	35.04	38078
2015-08-20	34.80	34.95	34.51	34.84	32205
2015-08-21	34.28	35.19	34.28	34.80	51522
2015-08-24	34.52	35.10	33.62	34.17	110189
2015-08-25	35.00	35.00	33.71	33.72	77325
2015-08-26	34.39	34.75	33.86	34.58	44676
2015-08-27	34.65	34.91	34.03	34.61	38625
2015-08-28	34.36	34.98	34.18	34.87	60867
2015-08-31	34.68	35.32	34.68	35.10	21798
2015-09-01	34.56	34.66	34.11	34.23	61995
2015-09-02	34.51	35.71	34.18	34.61	31636
2015-09-03	34.75	34.88	34.30	34.50	32944
2015-09-04	34.12	34.55	34.09	34.39	21167
2015-09-08	34.80	35.32	34.75	35.18	28589
2015-09-09	35.50	35.50	34.83	35.02	26127
2015-09-10	34.80	35.50	34.80	35.11	26004
2015-09-11	34.63	35.14	34.50	35.09	20149
2015-09-14	35.05	35.31	34.90	35.12	22654
2015-09-15	35.02	35.59	35.02	35.35	47850
2015-09-16	35.39	35.39	34.95	35.23	31252
2015-09-17	35.23	35.56	34.53	34.92	43003
2015-09-18	34.39	35.15	34.20	35.07	75317
2015-09-21	35.01	35.40	34.61	34.78	27359
2015-09-22	34.50	34.82	34.32	34.62	18567
2015-09-23	34.77	34.92	34.49	34.73	27278
2015-09-24	34.72	35.22	34.43	35.10	28429
2015-09-25	35.34	35.42	34.94	35.02	22269
2015-09-28	34.96	35.22	34.68	34.97	31099
2015-09-29	35.08	35.22	34.80	34.96	18629
2015-09-30	35.30	35.82	35.07	35.51	35527
2015-10-01	35.64	35.64	34.73	34.97	48694
2015-10-02	34.75	34.81	33.68	34.35	48512
2015-10-05	34.53	35.10	34.08	34.80	53923
2015-10-06	34.71	34.96	34.37	34.61	37290
2015-10-07	34.66	35.14	34.40	34.83	43376
2015-10-08	34.83	35.62	34.65	35.31	49648
2015-10-09	35.50	35.51	34.70	35.06	27880
2015-10-12	34.97	35.57	34.76	35.48	16656
2015-10-13	35.29	35.55	35.02	35.05	18329
2015-10-14	34.94	34.94	34.11	34.24	17478
2015-10-15	34.32	35.12	34.24	34.70	44125
2015-10-16	34.84	35.27	34.63	34.97	22757
2015-10-19	34.83	35.46	34.83	35.33	25857
2015-10-20	35.34	35.67	35.12	35.42	20124
2015-10-21	35.52	35.52	34.22	34.32	36617
2015-10-22	34.45	35.10	34.06	34.75	45834
2015-10-23	34.87	35.20	34.48	35.03	30863
2015-10-26	34.90	35.03	34.36	34.67	23962
2015-10-27	34.57	34.91	33.86	34.07	30649
2015-10-28	34.07	35.17	34.07	35.10	66149
2015-10-29	35.00	35.30	34.85	35.19	33204
2015-10-30	35.04	35.04	33.73	34.47	57036
2015-11-02	34.45	34.65	34.05	34.23	41096
2015-11-03	34.30	35.30	34.19	34.82	28770
2015-11-04	34.89	35.00	34.50	34.82	31975
2015-11-05	34.72	35.83	34.72	35.20	27035
2015-11-06	35.01	35.82	35.01	35.60	61772
2015-11-09	35.75	35.78	35.13	35.35	34458
2015-11-10	35.25	35.83	34.88	35.68	63343
2015-11-11	35.70	36.00	35.23	35.32	27174
2015-11-12	35.23	35.40	34.67	35.02	24628
2015-11-13	34.72	35.61	34.72	35.05	33153
2015-11-16	34.94	35.39	34.87	35.39	21740
2015-11-17	35.26	35.70	35.20	35.40	23858
2015-11-18	35.58	35.99	35.42	35.93	32469
2015-11-19	35.85	35.97	35.81	35.93	12048
2015-11-20	36.00	36.44	35.95	36.13	26992
2015-11-23	36.00	36.22	35.90	36.13	8292
2015-11-24	35.93	36.43	35.63	36.31	18254
2015-11-25	36.22	36.56	35.99	36.49	17745
2015-11-27	36.43	37.15	36.42	36.83	9994
2015-11-30	36.84	36.98	36.51	36.70	28486
2015-12-01	36.81	37.06	36.46	36.63	20017
2015-12-02	36.66	36.66	36.19	36.28	21271
2015-12-03	36.32	36.54	35.27	35.49	34908
2015-12-04	35.45	36.02	35.38	35.97	21298
2015-12-07	35.82	35.97	35.35	35.93	39439
2015-12-08	35.81	35.88	35.30	35.50	29858
2015-12-09	35.38	35.90	35.07	35.28	29081
2015-12-10	35.18	35.41	34.84	34.98	31285
2015-12-11	34.21	34.94	34.14	34.23	45695
2015-12-14	34.18	34.76	33.97	34.38	30832
2015-12-15	34.52	35.30	34.30	35.18	30532
2015-12-16	35.27	35.85	35.00	35.77	29179
2015-12-17	35.79	36.35	35.00	35.04	31721
2015-12-18	34.82	34.82	34.10	34.18	70590
2015-12-21	34.63	36.00	34.18	34.67	31480
2015-12-22	34.63	34.81	34.13	34.80	23538
2015-12-23	34.92	34.94	34.35	34.69	29752
2015-12-24	34.64	35.07	34.61	34.88	16311
2015-12-28	34.64	35.03	34.50	34.96	22714
2015-12-29	35.12	35.63	35.12	35.42	25282
2015-12-30	35.29	35.58	35.18	35.42	24325
2015-12-31	35.39	35.65	34.96	34.96	54353
2016-01-04	34.62	34.68	33.77	34.10	59876
2016-01-05	34.29	34.73	34.00	34.36	34691
2016-01-06	33.86	34.84	33.86	34.61	35698
2016-01-07	34.14	34.38	33.81	33.85	31713
2016-01-08	33.96	34.47	33.59	33.81	62381
2016-01-11	33.76	34.21	33.50	33.73	48622
2016-01-12	34.20	34.20	33.20	33.50	48393
2016-01-13	33.80	33.80	32.29	32.57	66682
2016-01-14	32.95	33.00	32.18	32.28	49311
2016-01-15	31.60	32.20	30.89	31.59	47553
2016-01-19	31.93	32.00	31.02	31.42	72590
2016-01-20	31.20	33.23	31.20	32.92	109363
2016-01-21	33.33	34.53	33.05	34.12	109427
2016-01-22	34.35	34.57	33.71	34.05	81163
2016-01-25	34.22	34.22	32.85	32.94	43498
2016-01-26	33.23	34.05	32.76	33.55	44232
2016-01-27	33.38	34.28	33.36	33.66	48285
2016-01-28	33.88	34.24	33.59	33.61	39313
2016-01-29	33.78	34.96	33.61	34.84	64879
2016-02-01	34.81	35.38	34.56	34.78	43289
2016-02-02	34.58	34.74	34.16	34.45	30124
2016-02-03	34.61	36.00	33.80	34.10	48909
2016-02-04	34.13	34.61	33.48	33.58	67769
2016-02-05	33.58	33.97	32.75	32.75	85719
2016-02-08	32.60	34.00	31.87	33.99	38545
2016-02-09	33.67	33.96	33.38	33.70	49484
2016-02-10	33.97	33.99	33.20	33.51	30619
2016-02-11	32.87	33.18	32.60	32.98	22019
2016-02-12	33.24	33.80	33.00	33.55	35332
2016-02-16	34.00	34.15	33.50	33.54	48124
2016-02-17	33.90	34.17	32.93	33.72	50172
2016-02-18	33.68	34.12	33.20	33.33	42909
2016-02-19	33.33	33.96	33.31	33.60	37345
2016-02-22	34.03	34.17	33.53	33.57	36070
2016-02-23	33.46	33.87	33.26	33.29	32066
2016-02-24	33.01	33.87	32.98	33.77	23922
2016-02-25	33.77	33.95	33.53	33.70	25672
2016-02-26	33.75	34.30	33.64	33.72	42446
2016-02-29	33.73	34.42	33.68	33.72	49619
2016-03-01	33.84	34.49	33.70	34.19	28395
2016-03-02	34.05	34.56	34.05	34.39	26617
2016-03-03	34.28	34.82	34.16	34.61	48860
2016-03-04	34.55	35.08	34.36	34.56	37241
2016-03-07	34.70	35.02	34.70	35.01	24638
2016-03-08	34.71	35.16	34.41	34.62	23077
2016-03-09	34.68	34.85	34.28	34.51	26154
2016-03-10	34.57	34.64	34.31	34.57	25712
2016-03-11	34.49	35.00	34.34	34.98	31688
2016-03-14	34.69	34.97	34.41	34.50	12908
2016-03-15	34.41	34.63	34.28	34.33	30150
2016-03-16	34.28	34.62	34.06	34.18	41252
2016-03-17	34.13	35.21	33.93	34.87	23869
2016-03-18	35.06	35.49	34.97	35.43	72872
2016-03-21	35.44	35.50	34.82	34.86	24721
2016-03-22	34.69	35.09	34.69	34.92	19138
2016-03-23	34.77	34.93	34.53	34.70	31136
2016-03-24	34.55	34.57	34.30	34.39	10031
2016-03-28	34.51	34.84	34.36	34.41	11594
2016-03-29	35.15	35.51	34.77	35.40	40852
2016-03-30	35.57	35.83	35.30	35.69	23983
2016-03-31	35.59	35.83	35.32	35.32	31768
2016-04-01	35.32	35.91	35.10	35.79	22784
2016-04-04	35.81	35.81	35.01	35.14	19846
2016-04-05	35.04	35.05	34.42	34.47	21199
2016-04-06	34.50	34.83	34.27	34.71	20468
2016-04-07	34.55	34.66	33.70	33.80	21082
2016-04-08	33.97	34.44	33.65	33.98	27239
2016-04-11	34.08	34.88	34.08	34.61	37551
2016-04-12	34.55	35.11	34.34	34.98	28863
2016-04-13	35.07	35.83	35.07	35.83	41419
2016-04-14	35.65	36.14	35.43	35.81	28107
2016-04-15	35.81	36.06	35.60	35.81	31163
2016-04-18	35.60	35.90	35.19	35.80	32059
2016-04-19	35.76	36.11	35.75	36.09	36100
2016-04-20	36.09	36.95	35.95	36.78	26358
2016-04-21	36.54	36.73	36.05	36.23	53782
2016-04-22	36.24	36.70	36.24	36.52	24914
2016-04-25	36.51	36.51	35.82	36.01	37658
2016-04-26	35.97	36.54	35.97	36.21	37247
2016-04-27	36.27	36.52	36.02	36.22	38001
2016-04-28	36.00	36.51	35.90	36.00	45017
2016-04-29	35.99	36.10	35.65	35.87	39325
2016-05-02	36.03	36.23	35.88	35.99	35246
2016-05-03	35.88	35.93	35.43	35.82	36315
2016-05-04	35.75	36.00	35.45	35.70	25512
2016-05-05	35.88	35.88	35.32	35.42	29112
2016-05-06	35.21	35.60	35.21	35.39	30098
2016-05-09	35.40	35.70	35.21	35.26	28862
2016-05-10	35.42	35.76	35.42	35.67	30483
2016-05-11	35.50	35.78	35.23	35.26	15065
2016-05-12	35.33	35.42	34.80	34.97	34007
2016-05-13	34.82	35.09	34.63	34.82	43651
2016-05-16	34.77	35.70	34.77	35.49	41080
2016-05-17	35.56	35.56	34.25	34.45	54131
2016-05-18	34.51	35.78	34.51	35.53	54926
2016-05-19	35.34	35.54	34.68	34.90	39150
2016-05-20	35.09	35.70	35.09	35.45	34776
2016-05-23	35.49	35.77	35.13	35.30	38264
2016-05-24	35.16	36.27	35.16	36.00	44984
2016-05-25	35.97	36.54	35.92	36.01	25846
2016-05-26	35.94	36.00	35.74	35.79	42689
2016-05-27	35.84	36.05	35.68	36.03	18971
2016-05-31	36.07	36.26	35.92	36.08	36829
2016-06-01	36.05	36.39	36.02	36.25	38269
2016-06-02	36.24	36.24	35.90	36.18	28391
2016-06-03	35.90	35.90	35.40	35.67	26476
2016-06-06	35.62	36.35	35.62	36.14	24237
2016-06-07	36.37	36.45	36.01	36.13	21764
2016-06-08	36.07	36.63	36.07	36.48	40491
2016-06-09	36.28	36.41	35.78	36.16	43422
2016-06-10	35.79	36.59	35.79	36.49	47371
2016-06-13	36.11	36.22	35.68	35.69	55061
2016-06-14	35.54	35.78	35.30	35.40	21952
2016-06-15	35.58	35.65	35.22	35.24	25481
2016-06-16	34.93	35.24	34.55	34.89	24492
2016-06-17	35.00	35.05	34.35	34.35	60890
2016-06-20	34.79	35.36	34.78	34.96	51030
2016-06-21	35.02	35.53	34.93	35.36	14315
2016-06-22	35.36	35.60	35.10	35.15	23474
2016-06-23	35.44	35.88	35.44	35.70	42719
2016-06-24	34.56	35.03	33.76	33.85	68392
2016-06-27	33.51	35.07	32.99	33.10	52825
2016-06-28	33.44	34.35	33.00	33.33	49450
2016-06-29	33.45	34.11	33.43	33.90	35679
2016-06-30	33.91	34.67	33.90	34.66	39909
2016-07-01	34.75	35.00	34.00	34.17	31271
2016-07-05	34.22	34.22	33.71	33.90	26352
2016-07-06	33.86	34.26	33.80	34.04	17390
2016-07-07	34.06	34.44	33.75	34.14	31189
2016-07-08	34.37	34.91	34.37	34.73	29599
2016-07-11	34.77	35.40	34.76	35.25	32632
2016-07-12	35.39	36.33	35.39	36.11	53056
2016-07-13	36.21	36.25	35.62	35.91	30183
2016-07-14	36.34	36.37	35.76	36.14	28795
2016-07-15	36.40	36.46	35.52	36.41	32043
2016-07-18	36.30	36.46	35.93	35.97	26516
2016-07-19	35.94	36.15	35.68	35.83	27286
2016-07-20	35.78	35.91	35.10	35.65	23374
2016-07-21	35.53	35.53	34.89	35.00	29964
2016-07-22	35.13	35.30	34.91	35.16	26890
2016-07-25	35.22	35.22	34.71	34.73	21764
2016-07-26	34.90	35.19	34.81	34.93	21378
2016-07-27	34.85	35.38	34.85	35.16	47262
2016-07-28	34.99	35.21	34.70	35.00	19517
2016-07-29	35.01	35.29	34.75	34.78	24966
2016-08-01	34.90	34.96	34.54	34.68	19187
2016-08-02	34.76	34.99	34.62	34.68	28606
2016-08-03	34.62	34.92	34.43	34.82	13060
2016-08-04	34.96	34.96	34.68	34.72	13016
2016-08-05	34.96	35.94	34.93	35.67	28969
2016-08-08	35.60	35.97	35.21	35.38	14893
2016-08-09	35.49	35.91	35.49	35.88	21686
2016-08-10	35.84	35.99	35.60	35.70	17937
2016-08-11	35.75	36.01	35.75	35.88	20332
2016-08-12	35.76	35.76	35.30	35.44	15397
2016-08-15	35.54	36.18	35.43	36.12	19501
2016-08-16	36.00	36.18	35.80	36.06	23965
2016-08-17	35.98	36.45	35.80	36.17	27080
2016-08-18	36.29	36.46	36.06	36.44	25471
2016-08-19	36.48	36.49	36.24	36.38	23878
2016-08-22	36.42	36.58	36.25	36.53	24721
2016-08-23	36.55	36.77	36.55	36.69	23852
2016-08-24	36.71	37.00	36.71	36.93	29410
2016-08-25	36.90	37.49	36.90	37.25	93443
2016-08-26	37.45	37.45	36.52	36.76	33654
2016-08-29	36.92	37.10	36.69	36.83	17693
2016-08-30	36.76	37.18	36.62	36.89	21616
2016-08-31	36.91	36.93	36.64	36.86	34627
2016-09-01	36.85	36.92	36.50	36.82	14389
2016-09-02	36.82	37.09	36.78	36.85	16465
2016-09-06	36.81	36.82	36.33	36.62	21548
2016-09-07	36.77	37.22	36.60	37.18	35697
2016-09-08	37.14	37.41	37.00	37.24	21604
2016-09-09	37.19	37.33	36.70	36.77	37146
2016-09-12	36.68	36.75	36.05	36.75	30090
2016-09-13	36.17	36.32	35.88	36.09	24130
2016-09-14	36.03	36.31	35.89	35.90	16930
2016-09-15	35.95	36.47	35.84	36.00	23476
2016-09-16	36.17	36.99	35.75	36.91	85343
2016-09-19	36.88	36.97	36.36	36.55	17717
2016-09-20	36.60	36.83	36.56	36.60	10771
2016-09-21	36.67	36.70	36.41	36.63	16224
2016-09-22	36.63	37.17	36.63	37.16	35614
2016-09-23	36.96	37.38	36.90	37.11	15012
2016-09-26	37.04	37.04	36.25	36.28	16801
2016-09-27	36.34	37.02	36.11	36.78	21015
2016-09-28	36.80	37.17	36.26	36.87	26789
2016-09-29	36.68	37.00	36.20	36.22	16993
2016-09-30	36.28	37.30	36.22	37.11	27742
2016-10-03	37.16	37.20	36.35	36.50	26849
2016-10-04	36.52	36.72	36.26	36.38	25667
2016-10-05	36.50	36.88	36.12	36.71	13410
2016-10-06	36.66	36.90	36.46	36.77	21110
2016-10-07	36.75	37.00	36.62	36.94	20509
2016-10-10	37.11	37.49	37.11	37.29	22700
2016-10-11	37.28	37.42	36.85	36.91	29028
2016-10-12	36.95	37.43	36.78	37.39	15846
2016-10-13	37.24	37.24	36.58	36.62	19752
2016-10-14	36.89	37.23	36.60	36.67	16050
2016-10-17	36.60	36.71	36.46	36.57	7760
2016-10-18	36.78	37.09	36.43	36.79	17383
2016-10-19	36.96	37.50	36.89	37.36	26674
2016-10-20	37.44	37.48	37.04	37.12	20854
2016-10-21	36.75	37.11	36.69	36.82	24859
2016-10-24	37.11	37.37	36.83	36.97	19941
2016-10-25	37.02	37.25	36.92	36.96	20703
2016-10-26	36.68	37.21	36.68	36.78	17431
2016-10-27	37.08	37.14	36.71	36.81	23686
2016-10-28	36.71	36.77	36.32	36.44	25108
2016-10-31	36.45	36.70	36.40	36.55	32442
2016-11-01	36.55	36.75	36.25	36.40	19128
2016-11-02	36.25	36.40	35.90	35.95	13745
2016-11-03	36.10	36.60	35.85	36.50	21201
2016-11-04	36.55	36.55	36.05	36.05	30066
2016-11-07	36.05	36.90	36.05	36.75	24548
2016-11-08	36.65	37.00	36.50	36.60	19588
2016-11-09	36.70	38.55	36.70	38.40	57293
2016-11-10	38.75	39.90	38.20	39.70	70503
2016-11-11	39.70	41.60	38.43	41.45	85262
2016-11-14	41.90	42.68	41.15	42.00	50236
2016-11-15	41.70	41.70	40.80	41.60	48863
2016-11-16	41.50	42.05	40.70	41.70	38077
2016-11-17	41.65	42.55	41.60	41.85	27626
2016-11-18	41.80	42.30	41.35	42.15	52664
2016-11-21	42.35	42.70	41.75	42.65	27439
2016-11-22	42.70	42.80	42.30	42.65	47619
2016-11-23	42.70	43.55	42.65	43.45	20520
2016-11-25	43.50	43.70	43.05	43.30	11140
2016-11-28	43.20	43.20	42.10	42.40	43883
2016-11-29	42.50	43.35	42.50	42.65	28770
2016-11-30	42.90	43.30	41.85	42.25	50953
2016-12-01	42.25	43.05	42.25	42.75	33157
2016-12-02	42.75	42.90	42.25	42.35	24395
2016-12-05	42.65	43.00	42.50	42.95	37073
2016-12-06	43.00	43.55	42.80	43.40	41965
2016-12-07	43.25	44.45	43.25	43.70	61454
2016-12-08	43.90	44.58	43.85	44.35	77371
2016-12-09	44.45	45.50	44.20	45.05	64129
2016-12-12	44.75	45.05	44.05	44.50	56289
2016-12-13	44.20	44.70	43.85	44.05	69382
2016-12-14	43.85	44.40	43.55	43.80	68791
2016-12-15	43.95	44.90	43.95	44.20	65128
2016-12-16	44.15	44.90	44.15	44.15	122342
2016-12-19	44.50	45.05	44.40	44.90	52459
2016-12-20	45.15	46.55	45.10	46.50	329771
2016-12-21	46.50	47.28	45.85	47.05	38906
2016-12-22	47.10	47.85	46.86	47.60	41935
2016-12-23	47.70	48.05	47.48	47.95	38564
2016-12-27	48.10	48.95	47.94	48.70	42041
2016-12-28	48.80	49.65	48.25	49.50	73961
2016-12-29	49.45	49.70	48.50	49.45	47272
2016-12-30	49.50	51.35	48.80	49.60	70144
2017-01-03	49.95	49.95	49.10	49.70	83725
2017-01-04	49.80	50.40	49.55	50.00	75114
2017-01-05	49.60	49.60	47.95	48.55	131744
2017-01-06	48.50	48.95	48.00	48.55	57451
2017-01-09	48.45	48.45	47.70	47.90	40303
2017-01-10	47.90	48.80	47.30	48.75	42536
2017-01-11	48.65	49.10	48.35	49.00	48458
2017-01-12	48.75	48.95	48.00	48.75	63035
2017-01-13	48.95	49.85	48.95	49.35	43866
2017-01-17	49.10	49.25	48.20	48.85	70228
2017-01-18	48.45	49.03	47.95	48.55	149944
2017-01-19	47.85	47.85	45.45	45.55	135377
2017-01-20	46.20	47.00	45.85	46.90	100257
2017-01-23	46.70	47.25	46.20	46.55	52267
2017-01-24	46.60	47.00	46.05	46.45	103290
2017-01-25	46.80	47.20	46.45	46.90	73885
2017-01-26	46.80	47.05	46.50	46.95	31468
2017-01-27	46.90	47.90	46.50	47.45	57586
2017-01-30	47.10	47.10	46.00	46.10	40619
2017-01-31	46.00	46.40	45.75	46.25	44880
2017-02-01	46.40	46.60	45.45	45.50	38617
2017-02-02	45.45	45.50	45.00	45.20	41063
2017-02-03	45.60	46.55	45.15	46.35	39513
2017-02-06	45.95	46.55	45.75	45.80	27029
2017-02-07	46.05	46.15	45.20	45.50	29846
2017-02-08	45.25	45.45	44.70	45.05	33475
2017-02-09	45.05	46.05	45.05	46.05	30845
2017-02-10	46.30	46.45	45.75	46.10	30760
2017-02-13	45.95	46.95	45.95	46.50	25572
2017-02-14	46.20	46.95	46.10	46.90	26642
2017-02-15	46.80	47.30	46.50	47.30	28941
2017-02-16	47.20	47.20	46.75	47.00	30816
2017-02-17	46.95	46.95	46.50	46.80	50310
2017-02-21	47.00	47.00	46.65	47.00	18765
2017-02-22	46.65	47.25	46.55	47.25	50768
2017-02-23	47.40	47.40	46.95	47.15	57620
2017-02-24	46.65	47.15	46.65	46.90	27381
2017-02-27	46.70	46.80	45.95	46.55	72028
2017-02-28	46.50	46.85	45.60	45.90	48239
2017-03-01	46.90	47.21	46.65	46.80	26100
2017-03-02	46.75	46.83	45.73	45.85	30050
2017-03-03	46.95	46.95	45.70	45.95	24295
2017-03-06	45.95	46.25	45.55	46.10	24082
2017-03-07	46.30	46.35	45.90	46.10	30175
2017-03-08	46.35	46.45	45.70	45.75	43521
2017-03-09	46.20	46.35	45.75	45.85	38514
2017-03-10	46.15	46.40	45.35	45.85	52457
2017-03-13	45.55	46.10	45.35	45.40	38943
2017-03-14	45.30	45.90	45.20	45.75	24094
2017-03-15	45.75	46.40	45.75	45.85	43168
2017-03-16	46.20	46.60	46.10	46.30	44870
2017-03-17	46.15	47.10	46.10	47.05	233642
2017-03-20	46.75	46.85	46.20	46.30	32536
2017-03-21	46.45	46.53	44.20	44.30	87932
2017-03-22	44.05	44.45	43.40	43.70	62692
2017-03-23	43.75	44.75	43.75	44.45	43390
2017-03-24	44.43	44.96	44.05	44.30	26118
2017-03-27	43.60	44.15	43.25	44.10	39062
2017-03-28	43.75	44.40	43.75	44.20	56700
2017-03-29	44.60	45.20	44.55	44.95	33945
2017-03-30	45.00	46.75	44.95	46.55	46195
2017-03-31	46.40	46.55	45.35	45.75	74704
2017-04-03	45.90	45.90	44.85	45.20	44438
2017-04-04	45.00	45.15	44.40	44.80	54466
2017-04-05	45.20	45.45	43.85	43.90	55148
2017-04-06	43.85	45.00	43.70	44.95	46523
2017-04-07	44.70	45.50	44.65	45.35	95868
2017-04-10	45.50	45.53	43.95	44.75	47276
2017-04-11	44.60	45.45	44.30	45.40	44622
2017-04-12	45.25	45.30	44.35	45.05	36759
2017-04-13	44.80	44.88	43.55	43.55	39135
2017-04-17	43.65	43.93	43.30	43.65	78318
2017-04-18	43.25	43.75	42.85	43.40	83099
2017-04-19	43.40	44.13	42.80	42.95	77171
2017-04-20	43.20	43.45	42.85	43.40	83667
2017-04-21	43.15	44.05	42.90	43.85	135634
2017-04-24	44.60	45.35	44.25	45.10	71427
2017-04-25	45.40	45.90	44.05	44.90	71965
2017-04-26	44.65	46.90	44.45	46.60	58256
2017-04-27	46.60	46.70	45.80	46.05	30622
2017-04-28	45.95	46.10	44.90	44.95	42872
2017-05-01	45.15	45.60	44.75	45.25	39781
2017-05-02	45.25	45.70	44.60	45.00	34900
2017-05-03	44.65	45.15	44.55	45.05	44207
2017-05-04	45.30	45.53	44.80	45.25	30697
2017-05-05	45.40	45.45	44.40	44.60	44079
2017-05-08	44.40	45.05	44.25	44.85	42638
2017-05-09	45.00	45.30	44.75	45.00	60138
2017-05-10	44.65	45.00	44.45	44.70	34458
2017-05-11	44.45	44.50	43.60	43.60	32009
2017-05-12	43.35	43.35	42.60	43.25	27892
2017-05-15	43.45	43.95	43.30	43.65	14088
2017-05-16	43.50	43.75	43.20	43.65	41858
2017-05-17	42.70	42.93	41.90	42.10	46439
2017-05-18	41.95	42.95	41.66	42.20	34483
2017-05-19	42.15	42.65	41.85	41.95	35937
2017-05-22	42.10	42.55	41.80	42.50	51105
2017-05-23	42.45	43.40	42.15	43.25	27527
2017-05-24	42.95	43.90	42.95	43.60	55514
2017-05-25	43.80	43.80	42.85	43.35	37939
2017-05-26	43.10	43.10	42.50	42.75	38160
2017-05-30	42.60	42.60	41.70	42.00	32738
2017-05-31	42.00	42.00	41.07	41.50	31869
2017-06-01	41.75	42.60	41.20	42.55	37618
2017-06-02	42.05	43.33	41.55	42.50	31518
2017-06-05	42.40	42.65	42.10	42.10	20552
2017-06-06	41.85	42.30	41.35	41.65	26260
2017-06-07	42.10	42.40	41.55	42.15	15062
2017-06-08	42.30	44.20	42.20	43.50	35547
2017-06-09	43.80	45.35	42.15	45.20	37949
2017-06-12	45.20	46.10	44.35	44.60	31420
2017-06-13	44.50	44.70	43.95	44.30	22938
2017-06-14	43.95	44.45	43.65	44.05	50925
2017-06-15	43.70	44.75	43.70	44.05	20194
2017-06-16	43.65	44.60	43.55	44.20	80493
2017-06-19	44.30	44.65	43.55	44.10	24585
2017-06-20	43.75	43.90	43.10	43.15	13217
2017-06-21	43.19	43.40	42.40	42.45	19893
2017-06-22	42.35	42.60	42.15	42.50	12901
2017-06-23	42.45	42.60	42.00	42.30	45931
2017-06-26	42.65	43.05	42.10	42.65	18868
2017-06-27	42.70	43.95	42.70	42.90	20071
2017-06-28	43.05	44.20	42.85	43.65	17976
2017-06-29	43.95	44.80	43.15	44.05	31956
2017-06-30	44.10	44.10	43.50	43.75	25734
2017-07-03	44.20	45.10	43.85	44.90	14268
2017-07-05	44.95	44.95	43.70	44.30	15354
2017-07-06	44.25	45.10	44.15	44.40	29555
2017-07-07	44.80	45.50	44.30	45.35	34340
2017-07-10	45.00	45.00	43.50	43.55	25692
2017-07-11	43.55	43.65	42.80	43.25	28023
2017-07-12	43.20	43.70	41.30	43.55	13243
2017-07-13	43.50	43.70	43.35	43.70	10370
2017-07-14	43.15	43.90	43.15	43.55	27601
2017-07-17	43.60	43.90	43.15	43.35	25320
2017-07-18	42.95	43.70	42.95	43.20	11425
2017-07-19	43.15	43.58	42.23	42.70	18293
2017-07-20	42.45	43.40	42.45	42.85	22967
2017-07-21	43.30	43.30	42.25	42.30	24234
2017-07-24	42.35	42.85	42.20	42.70	22531
2017-07-25	43.03	43.95	42.80	43.65	30995
2017-07-26	43.90	43.90	43.15	43.35	27411
2017-07-27	43.55	43.70	42.98	43.10	14137
2017-07-28	43.05	43.10	42.55	42.75	12408
2017-07-31	43.15	43.50	42.76	43.20	29562
2017-08-01	43.45	43.80	43.18	43.65	22047
2017-08-02	43.70	43.70	43.05	43.30	31772
2017-08-03	43.05	43.30	42.85	43.05	65038
2017-08-04	43.40	43.85	43.00	43.35	18698
2017-08-07	43.15	43.45	42.85	42.90	16939
2017-08-08	42.60	43.95	42.46	42.95	31883
2017-08-09	41.95	43.15	41.95	42.65	39075
2017-08-10	42.30	42.95	42.25	42.40	39319
2017-08-11	42.75	42.75	41.60	41.85	35309
2017-08-14	42.00	43.10	42.00	42.90	34506
2017-08-15	43.00	43.10	42.20	42.25	25462
2017-08-16	42.30	42.80	42.15	42.30	30260
2017-08-17	41.85	42.41	41.65	41.70	42113
2017-08-18	41.45	42.00	41.45	41.45	65333
2017-08-21	41.55	41.90	41.11	41.70	21557
2017-08-22	41.70	41.97	41.65	41.70	20011
2017-08-23	41.50	42.45	41.50	41.80	51874
2017-08-24	42.10	42.10	41.70	41.95	14928
2017-08-25	42.00	42.20	41.60	42.00	23734
2017-08-28	42.00	42.20	41.80	42.15	18765
2017-08-29	41.65	42.05	41.35	41.75	23381
2017-08-30	41.70	42.35	41.65	42.25	18688
2017-08-31	42.40	42.85	42.15	42.55	43401
2017-09-01	42.50	43.10	42.20	42.50	16039
2017-09-05	42.40	42.40	41.60	41.65	22942
2017-09-06	41.88	42.20	41.60	41.70	16566
2017-09-07	41.55	41.55	40.40	40.50	23457
2017-09-08	40.33	41.35	40.33	40.85	22265
2017-09-11	41.90	42.35	41.65	42.15	15302
2017-09-12	42.55	43.10	42.45	42.85	17438
2017-09-13	42.80	43.35	42.80	43.30	24565
2017-09-14	43.15	43.15	42.13	42.35	24322
2017-09-15	42.40	42.55	41.60	41.95	87778
2017-09-18	41.80	42.80	41.80	42.60	30517
2017-09-19	42.50	43.30	42.50	43.15	27546
2017-09-20	43.15	44.35	42.95	43.95	39140
2017-09-21	44.13	44.50	43.70	44.30	24936
2017-09-22	43.75	44.35	43.75	44.20	20972
2017-09-25	43.80	44.43	43.30	44.20	26246
2017-09-26	44.45	44.75	43.65	44.45	41567
2017-09-27	44.80	46.45	44.65	46.10	49631
2017-09-28	46.15	46.80	45.75	46.60	31418
2017-09-29	46.75	47.00	46.35	46.50	48014
2017-10-02	46.65	47.15	46.19	47.10	43950
2017-10-03	47.30	47.30	46.45	46.90	45019
2017-10-04	46.85	46.85	46.18	46.55	39476
2017-10-05	46.55	47.05	45.00	46.75	30777
2017-10-06	46.70	47.15	46.15	46.85	60619
2017-10-09	47.85	47.85	46.50	46.85	31781
2017-10-10	47.15	47.40	46.73	47.40	28934
2017-10-11	47.45	47.55	46.85	47.15	33655
2017-10-12	47.85	47.85	46.90	47.05	32625
2017-10-13	47.25	47.45	46.90	47.00	15083
2017-10-16	46.90	47.63	45.87	47.30	27978
2017-10-17	47.30	47.75	46.45	46.55	22513
2017-10-18	48.00	49.75	46.75	49.35	60831
2017-10-19	49.35	50.65	48.93	50.35	68953
2017-10-20	50.90	51.10	50.35	50.70	78056
2017-10-23	50.75	50.75	48.50	49.80	37988
2017-10-24	50.10	50.95	49.65	50.80	63950
2017-10-25	50.75	51.20	50.05	50.45	70190
2017-10-26	50.75	50.85	50.35	50.50	25373
2017-10-27	50.50	50.65	50.20	50.50	37903
2017-10-30	50.45	50.45	48.10	48.45	29556
2017-10-31	48.80	49.15	48.21	48.30	44108
2017-11-01	48.80	49.20	47.80	48.50	25649
2017-11-02	48.50	49.30	48.25	49.05	27481
2017-11-03	49.05	49.05	48.30	48.45	26343
2017-11-06	48.50	49.60	47.98	48.35	27822
2017-11-07	48.30	48.48	47.25	47.40	41632
2017-11-08	47.10	47.10	45.60	46.15	67737
2017-11-09	45.95	46.50	45.10	45.90	15780
2017-11-10	46.05	46.50	45.90	46.10	20063
2017-11-13	45.70	46.50	45.65	46.35	31747
2017-11-14	46.00	47.60	46.00	46.80	35543
2017-11-15	46.55	46.95	46.40	46.60	18860
2017-11-16	47.10	47.50	46.90	47.15	41305
2017-11-17	46.85	47.40	46.10	47.15	34941
2017-11-20	47.15	48.20	47.15	48.20	35185
2017-11-21	48.30	48.75	47.75	48.70	38847
2017-11-22	48.85	48.85	48.20	48.30	32046
2017-11-24	48.55	48.80	47.65	47.85	18216
2017-11-27	47.65	48.65	47.40	48.50	37851
2017-11-28	48.50	50.00	48.30	49.90	28581
2017-11-29	50.05	51.90	50.05	51.65	60960
2017-11-30	51.75	51.75	49.55	49.75	53579
2017-12-01	49.75	50.00	47.50	49.50	28798
2017-12-04	50.30	50.90	50.10	50.10	29347
2017-12-05	50.40	50.40	49.20	49.25	24576
2017-12-06	49.30	49.70	49.20	49.35	23644
2017-12-07	49.10	49.55	48.60	48.85	25763
2017-12-08	49.15	49.15	48.05	48.10	18551
2017-12-11	48.05	48.25	47.50	47.75	42722
2017-12-12	47.70	48.20	47.55	47.85	32992
2017-12-13	47.95	48.70	47.60	48.10	42147
2017-12-14	48.05	48.25	47.10	47.25	21405
2017-12-15	47.30	49.40	47.25	48.95	104634
2017-12-18	49.35	50.05	49.10	49.50	45051
2017-12-19	49.40	49.40	48.25	48.50	18601
2017-12-20	48.85	48.85	48.15	48.20	21301
2017-12-21	48.35	49.10	48.35	48.70	21322
2017-12-22	48.85	48.90	48.30	48.55	26004
2017-12-26	48.60	49.10	47.95	47.95	17129
2017-12-27	48.05	48.15	47.60	47.80	13731
2017-12-28	47.90	48.75	47.65	47.95	17281
2017-12-29	47.95	48.75	46.75	47.10	27137
2018-01-02	47.40	48.25	47.05	47.70	38331
2018-01-03	47.55	47.70	47.00	47.15	22166
2018-01-04	47.25	47.90	45.46	47.35	30296
2018-01-05	47.40	47.75	47.00	47.75	42172
2018-01-08	47.50	47.95	47.20	47.70	16309
2018-01-09	47.75	48.25	47.75	47.85	21415
2018-01-10	47.80	49.20	47.80	48.75	22121
2018-01-11	49.50	50.10	48.80	50.05	34611
2018-01-12	50.20	50.45	49.75	50.20	36575
2018-01-16	50.10	50.70	49.00	49.15	30293
2018-01-17	49.77	49.77	48.00	49.35	41821
2018-01-18	49.45	49.45	48.40	48.90	33597
2018-01-19	48.85	49.83	48.40	49.20	61258
2018-01-22	49.20	49.70	48.90	49.15	22309
2018-01-23	46.75	49.55	46.75	49.30	44209
2018-01-24	49.55	49.70	48.65	48.75	23297
2018-01-25	49.10	49.10	47.90	48.05	16311
2018-01-26	48.15	48.50	47.65	48.10	12415
2018-01-29	48.10	48.40	47.65	47.75	25027
2018-01-30	47.40	47.95	47.20	47.45	21355
2018-01-31	47.40	47.85	47.05	47.30	32030
2018-02-01	47.00	47.95	46.95	47.80	33047
2018-02-02	47.75	48.05	47.15	47.35	19174
2018-02-05	47.00	47.50	44.90	45.10	34772
2018-02-06	44.25	45.45	43.00	45.15	77850
2018-02-07	44.75	47.10	44.75	45.50	31144
2018-02-08	45.50	45.60	44.35	44.40	38631
2018-02-09	44.90	45.45	43.65	44.25	82923
2018-02-12	44.35	44.95	44.00	44.25	117870
2018-02-13	44.05	45.88	43.25	44.20	65294
2018-02-14	44.00	44.95	43.85	44.80	51406
2018-02-15	45.05	45.50	44.05	44.95	101821
2018-02-16	44.90	45.65	44.55	45.10	82164
2018-02-20	44.85	45.40	44.25	44.40	49508
2018-02-21	44.50	45.60	44.30	44.90	72912
2018-02-22	45.00	45.25	44.30	44.45	41802
2018-02-23	44.70	45.15	44.55	45.15	43806
2018-02-26	45.25	45.25	44.40	45.05	40861
2018-02-27	45.05	45.65	44.35	44.70	51524
2018-02-28	44.85	45.25	43.45	43.50	48061
2018-03-01	43.55	44.05	43.20	43.60	56106
2018-03-02	43.30	44.70	43.05	44.30	89806
2018-03-05	44.10	44.85	43.53	44.55	101130
2018-03-06	44.70	45.10	44.15	45.00	65709
2018-03-07	44.70	45.90	44.70	45.70	49487
2018-03-08	45.75	47.20	45.20	46.10	64664
2018-03-09	46.30	47.75	46.30	47.60	53837
2018-03-12	47.60	48.00	46.93	47.60	46565
2018-03-13	48.00	48.00	47.10	47.50	45211
2018-03-14	47.50	47.50	46.20	46.45	55430
2018-03-15	46.40	47.00	46.30	46.90	41935
2018-03-16	47.10	47.60	46.80	47.20	119034
2018-03-19	47.20	47.40	46.40	47.20	24821
2018-03-20	47.20	47.20	46.65	46.90	26586
2018-03-21	46.85	47.25	46.58	47.00	36963
2018-03-22	46.55	46.90	45.50	45.65	49179
2018-03-23	45.60	45.68	44.25	44.25	58750
2018-03-26	44.95	45.60	44.70	45.60	35891
2018-03-27	45.75	45.75	44.65	44.70	45643
2018-03-28	44.75	46.05	44.60	45.65	47127
2018-03-29	45.85	46.20	44.90	45.20	153306
2018-04-02	45.15	47.20	43.95	44.60	52931
2018-04-03	44.80	45.25	44.35	45.25	33782
2018-04-04	44.65	45.75	44.65	45.50	35616
2018-04-05	45.70	45.95	45.20	45.90	38979
2018-04-06	45.55	45.85	44.90	45.05	40983
2018-04-09	45.20	45.85	45.05	45.15	32087
2018-04-10	45.65	45.95	44.80	45.80	34695
2018-04-11	45.60	45.90	45.10	45.40	32025
2018-04-12	45.55	46.15	45.55	45.85	20266
2018-04-13	46.05	46.05	45.15	45.30	33037
2018-04-16	45.75	46.50	45.35	46.35	49399
2018-04-17	46.50	46.50	45.65	46.00	54290
2018-04-18	48.40	48.40	45.70	47.05	71640
2018-04-19	47.05	48.85	46.75	48.75	68029
2018-04-20	48.60	49.55	48.15	48.70	56618
2018-04-23	48.95	49.05	48.55	48.95	24511
2018-04-24	49.05	49.90	49.00	49.35	42029
2018-04-25	49.40	49.40	48.55	48.70	41508
2018-04-26	48.95	48.95	48.25	48.40	41248
2018-04-27	48.40	48.90	48.35	48.45	25572
2018-04-30	48.75	48.75	47.95	48.00	34348
2018-05-01	48.00	48.35	47.20	48.10	32595
2018-05-02	47.95	48.50	47.58	48.25	44198
2018-05-03	48.00	48.45	47.80	48.25	32557
2018-05-04	48.00	49.15	47.95	48.65	24030
2018-05-07	48.65	49.30	48.20	48.95	44045
2018-05-08	49.00	49.70	48.90	49.65	44782
2018-05-09	49.70	50.00	49.40	49.70	22162
2018-05-10	49.75	50.20	49.20	50.00	30170
2018-05-11	49.95	50.35	49.60	49.65	40510
2018-05-14	49.60	49.60	49.15	49.20	25074
2018-05-15	49.15	50.05	49.15	49.90	29988
2018-05-16	50.00	50.70	49.85	50.60	35804
2018-05-17	50.40	51.00	50.35	51.00	31604
2018-05-18	51.00	51.08	50.30	50.50	47499
2018-05-21	50.75	51.20	50.55	51.20	25557
2018-05-22	51.30	51.90	51.10	51.50	26154
2018-05-23	51.50	51.60	51.20	51.50	24861
2018-05-24	51.15	51.35	50.50	51.05	14693
2018-05-25	50.95	51.35	50.85	51.25	22617
2018-05-29	50.95	51.30	50.35	50.75	37599
2018-05-30	50.85	51.55	50.85	51.40	29807
2018-05-31	51.35	51.65	50.80	51.05	37819
2018-06-01	51.35	51.70	51.30	51.70	28155
2018-06-04	51.80	52.00	51.53	51.90	40892
2018-06-05	52.00	52.05	51.35	51.95	33682
2018-06-06	52.05	52.40	51.95	52.35	42567
2018-06-07	52.40	52.62	52.05	52.15	25573
2018-06-08	52.20	52.35	52.05	52.05	26108
2018-06-11	52.00	52.15	50.85	51.15	45778
2018-06-12	51.25	51.25	50.35	50.60	27871
2018-06-13	50.65	50.90	50.11	50.40	30615
2018-06-14	50.25	50.40	49.55	50.25	28782
2018-06-15	50.05	50.65	49.85	50.25	79572
2018-06-18	50.20	50.90	49.40	50.75	32403
2018-06-19	50.50	51.55	50.50	51.35	36334
2018-06-20	51.50	52.20	51.20	52.15	47794
2018-06-21	52.10	53.00	51.16	52.60	100403
2018-06-22	52.55	53.00	52.00	52.55	125539
2018-06-25	52.45	52.55	51.65	51.95	42315
2018-06-26	51.90	52.20	51.65	52.10	26971
2018-06-27	52.05	52.15	50.40	50.50	46657
2018-06-28	50.35	50.85	50.15	50.30	32197
2018-06-29	50.35	50.85	49.95	49.95	55444
2018-07-02	49.75	51.35	49.75	51.30	48067
2018-07-03	51.50	52.05	51.40	51.55	46448
2018-07-05	51.75	51.80	51.38	51.70	23938
2018-07-06	51.65	52.20	51.65	51.95	24359
2018-07-09	52.15	52.80	52.05	52.55	26659
2018-07-10	52.50	52.65	51.05	51.30	35705
2018-07-11	51.05	51.60	51.05	51.15	26981
2018-07-12	51.40	51.40	50.20	50.85	34904
2018-07-13	50.85	50.90	50.30	50.40	30282
2018-07-16	50.25	50.65	50.25	50.60	32258
2018-07-17	50.55	50.90	49.05	49.85	38630
2018-07-18	49.70	50.40	48.87	50.25	26777
2018-07-19	49.95	50.65	49.80	49.95	36616
2018-07-20	49.85	50.80	49.70	50.33	38319
2018-07-23	50.15	51.00	50.15	50.75	24923
2018-07-24	51.20	51.20	50.35	50.60	33900
2018-07-25	50.70	50.70	49.90	50.35	28165
2018-07-26	50.45	50.95	50.20	50.50	99989
2018-07-27	50.25	51.00	49.50	49.50	37416
2018-07-30	49.45	50.88	49.25	49.35	31745
2018-07-31	49.40	49.75	48.60	48.83	50982
2018-08-01	49.15	50.25	48.95	49.35	41151
2018-08-02	49.15	49.85	48.60	49.45	42222
2018-08-03	49.45	50.10	48.65	48.70	47881
2018-08-06	48.75	48.85	48.25	48.80	23613
2018-08-07	48.95	49.25	48.65	48.80	24078
2018-08-08	48.70	49.35	48.50	49.20	22044
2018-08-09	49.25	49.60	48.95	49.20	19428
2018-08-10	49.00	49.45	48.70	49.05	33861
2018-08-13	49.10	49.50	48.70	49.15	27716
2018-08-14	49.30	50.15	49.25	49.90	21633
2018-08-15	49.90	50.20	49.10	49.10	20066
2018-08-16	49.35	50.20	49.10	49.90	17302
2018-08-17	49.75	50.15	49.75	50.10	25072
2018-08-20	50.10	50.35	49.70	50.35	27988
2018-08-21	50.50	51.20	49.66	50.70	25434
2018-08-22	50.70	50.70	50.20	50.60	21943
2018-08-23	50.65	50.65	50.00	50.25	23799
2018-08-24	50.40	50.40	49.46	49.70	25676
2018-08-27	49.90	50.10	49.26	49.60	22856
2018-08-28	49.75	49.75	49.05	49.30	17754
2018-08-29	49.55	49.60	48.95	49.40	24303
2018-08-30	49.35	49.55	49.05	49.20	23858
2018-08-31	49.20	49.55	48.90	49.40	21026
2018-09-04	49.45	49.75	49.15	49.35	17674
2018-09-05	49.25	49.60	49.25	49.40	13448
2018-09-06	49.40	49.60	49.10	49.25	18007
2018-09-07	49.20	49.35	48.75	49.20	26327
2018-09-10	49.40	49.40	48.50	48.60	19247
2018-09-11	48.60	48.60	48.05	48.30	33236
2018-09-12	48.35	48.35	46.65	47.55	111862
2018-09-13	47.45	47.50	46.60	46.85	30471
2018-09-14	46.95	47.45	46.65	47.25	24048
2018-09-17	47.35	47.60	46.40	46.55	34302
2018-09-18	46.65	47.05	46.15	46.45	41033
2018-09-19	46.55	47.20	45.80	46.40	38611
2018-09-20	46.65	47.45	46.65	47.05	30547
2018-09-21	47.00	47.50	46.60	47.20	221404
2018-09-24	47.00	47.20	46.00	46.30	25802
2018-09-25	46.40	46.60	46.20	46.35	22736
2018-09-26	46.40	46.55	45.65	45.70	51240
2018-09-27	45.85	46.25	45.80	45.85	23358
2018-09-28	45.85	46.40	45.85	46.35	20451
2018-10-01	46.45	46.45	45.40	45.41	28029
2018-10-02	45.53	45.71	45.04	45.07	16714
2018-10-03	45.21	46.25	45.21	46.07	13944
2018-10-04	46.09	46.52	45.85	45.91	27785
2018-10-05	46.04	46.04	44.14	45.53	25902
2018-10-08	45.58	46.40	45.58	46.38	18539
2018-10-09	46.36	46.53	46.26	46.33	25460
2018-10-10	46.32	46.87	45.66	45.72	34190
2018-10-11	45.61	46.06	44.31	44.32	26242
2018-10-12	44.85	45.00	42.42	42.94	37122
2018-10-15	43.17	44.75	42.64	43.65	29809
2018-10-16	43.82	44.67	42.40	44.30	22314
2018-10-17	44.51	45.85	43.38	45.25	37377
2018-10-18	45.33	46.20	44.92	45.09	37467
2018-10-19	45.10	46.16	45.10	45.40	41302
2018-10-22	45.65	46.15	44.37	45.12	56419
2018-10-23	44.71	45.44	44.22	45.11	26061
2018-10-24	45.12	45.12	43.12	43.28	44419
2018-10-25	43.41	45.10	43.41	44.91	39709
2018-10-26	44.50	45.23	44.33	44.74	22540
2018-10-29	45.10	46.07	44.84	45.25	27808
2018-10-30	45.24	46.60	44.52	45.91	29269
2018-10-31	46.29	46.53	45.41	45.51	47118
2018-11-01	45.57	46.05	45.05	45.64	17405
2018-11-02	45.93	46.18	45.12	45.93	32744
2018-11-05	45.81	46.43	45.13	45.59	29120
2018-11-06	45.51	46.18	45.02	45.90	17396
2018-11-07	45.91	46.60	45.65	46.35	23335
2018-11-08	46.33	46.55	45.65	46.43	16842
2018-11-09	46.23	46.25	45.39	45.66	16358
2018-11-12	45.58	46.11	45.26	45.29	18340
2018-11-13	45.35	45.98	44.95	45.57	21767
2018-11-14	45.87	45.96	44.69	44.82	20318
2018-11-15	44.62	45.85	44.52	45.75	25945
2018-11-16	45.64	46.07	45.20	46.05	29846
2018-11-19	46.04	46.56	45.45	45.63	16805
2018-11-20	45.38	45.71	44.96	45.06	15410
2018-11-21	45.07	46.10	44.50	44.89	25237
2018-11-23	44.69	45.71	44.69	45.29	12207
2018-11-26	45.53	45.87	45.16	45.46	16084
2018-11-27	45.36	45.36	44.95	45.16	14434
2018-11-28	45.05	46.24	45.05	46.11	23787
2018-11-29	46.06	46.69	45.58	45.58	12769
2018-11-30	45.62	46.33	45.32	46.21	31143
2018-12-03	46.69	46.69	45.12	45.92	63319
2018-12-04	45.72	45.72	42.41	42.47	23180
2018-12-06	42.20	43.40	41.70	42.61	45784
2018-12-07	42.62	43.85	42.30	43.19	39093
2018-12-10	43.17	43.17	42.01	42.24	21624
2018-12-11	42.80	42.80	41.81	42.28	25549
2018-12-12	42.80	42.80	41.85	42.18	56103
2018-12-13	42.02	43.54	41.02	41.16	42018
2018-12-14	41.17	42.10	40.70	40.73	37962
2018-12-17	40.73	40.98	38.68	39.03	148789
2018-12-18	39.20	40.25	39.08	39.34	49189
2018-12-19	39.33	40.00	37.73	38.17	43046
2018-12-20	38.09	38.57	37.24	38.29	56089
2018-12-21	38.37	40.21	37.01	38.40	150593
2018-12-24	38.41	38.90	37.42	37.42	12557
2018-12-26	37.71	38.47	35.70	38.37	82322
2018-12-27	37.90	38.27	36.88	38.07	45046
2018-12-28	38.27	39.52	38.27	39.01	45682
2018-12-31	39.18	39.81	38.68	39.61	53739
2019-01-02	39.32	41.63	39.32	40.10	50534
2019-01-03	40.01	40.62	39.63	39.85	32174
2019-01-04	40.32	41.46	39.99	41.32	29434
2019-01-07	41.33	41.63	40.58	41.53	27843
2019-01-08	41.88	42.11	41.38	42.11	20123
2019-01-09	42.15	42.64	41.89	42.08	22183
2019-01-10	41.94	42.11	41.50	41.87	17136
2019-01-11	41.67	41.82	41.17	41.74	22816
2019-01-14	41.65	41.84	40.78	41.28	37093
2019-01-15	41.16	41.35	40.81	41.09	31567
2019-01-16	41.20	42.18	41.20	41.93	16690
2019-01-17	41.80	42.89	41.26	41.95	39845
2019-01-18	41.95	42.45	41.76	41.90	29327
2019-01-22	41.70	41.81	41.21	41.62	40033
2019-01-23	41.66	41.95	41.12	41.61	22170
2019-01-24	41.45	41.81	41.04	41.58	27763
2019-01-25	41.76	42.16	41.52	41.66	23172
2019-01-28	41.43	41.60	40.61	41.22	35286
2019-01-29	41.21	41.64	40.58	41.12	33127
2019-01-30	41.38	41.38	40.80	40.94	22447
2019-01-31	40.77	41.00	40.16	40.61	26801
2019-02-01	40.85	41.50	40.72	41.17	17967
2019-02-04	41.39	41.78	41.13	41.78	15958
2019-02-05	41.81	41.81	41.41	41.42	8637
2019-02-06	41.26	41.60	41.10	41.42	10291
2019-02-07	41.56	41.80	41.32	41.43	12583
2019-02-08	41.32	41.59	40.87	41.42	17469
2019-02-11	41.42	42.07	41.15	41.55	9663
2019-02-12	41.87	42.30	41.57	42.04	20638
2019-02-13	42.05	42.05	41.34	41.77	39190
2019-02-14	41.57	42.07	41.31	41.37	23733
2019-02-15	41.30	42.20	41.04	41.89	164836
2019-02-19	41.83	43.44	41.76	42.83	34427
2019-02-20	42.80	43.33	42.61	43.19	20475
2019-02-21	43.18	43.74	42.85	43.21	20805
2019-02-22	43.22	43.69	42.89	43.43	32119
2019-02-25	43.57	43.75	43.21	43.37	30038
2019-02-26	43.36	43.36	42.67	42.67	30050
2019-02-27	42.66	43.23	42.44	42.85	15910
2019-02-28	42.81	42.97	42.52	42.78	23295
2019-03-01	42.73	42.95	42.50	42.79	22927
2019-03-04	42.67	43.08	42.45	42.67	66288
2019-03-05	42.68	42.68	41.88	42.37	20320
2019-03-06	42.38	42.48	41.31	41.59	59056
2019-03-07	41.47	42.10	40.55	40.79	20683
2019-03-08	40.47	41.14	40.39	40.95	45991
2019-03-11	40.94	41.73	40.45	41.41	34197
2019-03-12	41.53	41.70	41.00	41.14	30221
2019-03-13	41.37	41.83	41.20	41.63	32310
2019-03-14	41.39	42.01	41.06	41.27	31377
2019-03-15	41.22	41.91	40.72	41.14	269514
2019-03-18	41.33	42.30	41.33	42.14	42848
2019-03-19	42.25	42.25	40.75	40.94	37091
2019-03-20	40.94	41.34	40.39	40.47	26538
2019-03-21	40.35	41.22	40.18	40.23	30059
2019-03-22	40.02	40.10	38.16	38.26	62457
2019-03-25	38.35	39.54	38.03	39.35	36283
2019-03-26	39.57	40.63	39.57	40.50	56392
2019-03-27	40.41	40.96	40.07	40.51	33067
2019-03-28	40.69	41.30	40.33	41.09	30588
2019-03-29	41.20	41.31	40.37	41.06	87801
2019-04-01	41.36	42.00	41.06	41.57	39731
2019-04-02	41.37	41.53	40.87	41.31	21087
2019-04-03	41.66	41.72	41.08	41.39	45431
2019-04-04	41.40	42.00	41.25	41.91	11817
2019-04-05	41.92	42.76	41.92	42.61	29699
2019-04-08	42.60	42.60	42.17	42.44	17094
2019-04-09	42.32	42.32	41.53	41.55	17416
2019-04-10	41.65	42.70	41.52	42.50	20049
2019-04-11	42.55	42.81	42.40	42.54	14433
2019-04-12	42.85	43.05	42.45	42.94	22052
2019-04-15	42.94	42.94	42.03	42.28	12739
2019-04-16	42.46	43.13	42.06	42.68	21292
2019-04-17	42.77	43.43	42.77	43.43	28159
2019-04-18	42.95	43.08	41.61	42.23	29178
2019-04-22	42.22	42.22	40.75	40.95	37824
2019-04-23	41.06	42.63	41.06	42.20	18636
2019-04-24	42.20	42.63	42.00	42.11	17899
2019-04-25	42.08	42.08	41.42	41.48	17612
2019-04-26	41.43	42.37	40.74	42.36	16122
2019-04-29	42.37	42.90	42.22	42.73	12307
2019-04-30	42.57	42.57	41.97	42.25	28894
2019-05-01	42.31	42.38	41.47	41.80	23937
2019-05-02	41.87	42.54	41.81	42.08	22709
2019-05-03	42.29	43.60	42.29	43.33	26432
2019-05-06	42.79	43.18	41.55	43.03	21484
2019-05-07	42.64	42.78	41.75	42.11	24038
2019-05-08	42.06	42.45	41.81	41.86	16445
2019-05-09	41.59	42.14	41.25	41.99	21122
2019-05-10	41.77	42.19	41.44	42.15	14153
2019-05-13	41.59	41.89	40.75	40.83	24617
2019-05-14	40.84	41.66	40.60	41.48	16375
2019-05-15	41.17	41.33	40.92	41.27	13205
2019-05-16	41.47	41.92	41.38	41.62	9686
2019-05-17	41.34	41.70	41.34	41.50	20278
2019-05-20	41.18	41.68	41.18	41.60	11893
2019-05-21	41.83	42.02	41.63	41.96	37136
2019-05-22	41.77	41.97	41.49	41.74	20947
2019-05-23	41.34	41.39	40.32	40.67	25229
2019-05-24	40.82	41.41	40.82	41.29	14846
2019-05-28	41.17	41.30	40.78	40.96	25235
2019-05-29	40.86	41.42	40.35	40.93	24787
2019-05-30	40.93	41.20	39.62	40.33	17742
2019-05-31	39.77	40.10	39.50	39.59	17856
2019-06-03	39.54	40.13	39.45	39.85	53981
2019-06-04	40.20	40.82	40.20	40.82	22543
2019-06-05	40.62	41.47	40.41	40.61	23759
2019-06-06	40.39	40.98	39.86	40.37	17146
2019-06-07	40.31	40.84	40.19	40.24	12001
2019-06-10	40.43	40.87	40.29	40.54	10788
2019-06-11	40.70	40.85	40.15	40.51	18378
2019-06-12	40.29	40.71	40.17	40.37	9590
2019-06-13	40.14	41.00	40.14	40.50	26880
2019-06-14	40.29	40.78	40.29	40.55	16672
2019-06-17	40.38	40.55	40.05	40.22	12770
2019-06-18	40.19	40.92	40.19	40.46	44607
2019-06-19	40.52	40.88	40.20	40.38	13175
2019-06-20	40.61	40.83	40.34	40.55	18985
2019-06-21	40.32	41.05	40.32	40.77	77113
2019-06-24	40.78	41.33	40.78	41.13	41177
2019-06-25	40.93	41.39	40.57	41.15	29722
2019-06-26	41.26	41.91	40.83	40.87	22405
2019-06-27	40.73	41.66	40.73	41.63	29543
2019-06-28	41.75	42.41	41.75	42.29	73320
2019-07-01	42.40	42.41	41.85	42.14	20440
2019-07-02	42.21	42.32	41.18	41.60	20940
2019-07-03	41.64	42.22	41.51	41.89	6713
2019-07-05	41.92	42.40	41.74	42.32	18400
2019-07-08	41.98	42.22	41.10	41.50	15188
2019-07-09	41.20	41.71	41.20	41.65	15814
2019-07-10	41.62	41.95	41.28	41.33	19633
2019-07-11	41.09	41.47	41.01	41.28	13019
2019-07-12	41.27	42.13	41.24	41.81	22307
2019-07-15	41.91	41.91	40.45	40.79	29464
2019-07-16	40.65	41.60	40.54	41.33	18449
2019-07-17	42.56	42.56	40.46	40.52	35952
2019-07-18	40.96	41.73	40.60	41.05	24185
2019-07-19	40.88	41.47	40.72	40.73	30518
2019-07-22	40.85	41.06	40.53	41.02	22910
2019-07-23	41.08	41.40	40.98	41.06	28932
2019-07-24	40.95	42.13	40.75	42.01	42065
2019-07-25	41.89	42.09	41.61	41.66	24834
2019-07-26	41.62	42.58	41.62	42.15	26453
2019-07-29	42.24	42.38	41.52	41.53	37497
2019-07-30	41.47	42.83	41.47	42.59	36491
2019-07-31	42.31	42.94	42.22	42.29	44172
2019-08-01	42.29	42.75	41.23	41.24	36417
2019-08-02	41.11	41.33	40.50	41.15	37699
2019-08-05	40.58	40.88	39.33	39.97	33685
2019-08-06	40.06	40.21	39.17	40.05	30983
2019-08-07	39.38	40.01	39.38	39.78	33961
2019-08-08	40.00	40.77	40.00	40.50	31765
2019-08-09	40.49	40.88	40.07	40.62	42731
2019-08-12	40.26	40.66	40.14	40.50	27870
2019-08-13	40.73	41.11	40.45	40.69	22286
2019-08-14	40.07	40.19	39.08	39.56	43311
2019-08-15	39.59	39.89	38.98	39.14	46394
2019-08-16	39.59	40.61	39.52	40.52	30807
2019-08-19	41.05	41.72	40.50	40.59	30751
2019-08-20	40.28	40.38	39.56	39.63	40057
2019-08-21	39.91	40.38	39.62	40.17	33227
2019-08-22	40.56	40.64	39.74	39.93	30146
2019-08-23	39.77	39.83	38.05	38.13	43876
2019-08-26	38.44	39.02	38.26	39.02	32404
2019-08-27	39.24	39.24	38.18	38.35	35440
2019-08-28	38.27	39.19	38.27	38.65	19540
2019-08-29	39.08	39.48	39.08	39.12	16657
2019-08-30	39.63	39.63	38.83	38.90	22539
2019-09-03	38.66	38.83	38.14	38.44	52238
2019-09-04	38.75	38.92	38.41	38.51	29690
2019-09-05	38.95	40.40	38.95	39.62	34918
2019-09-06	39.82	39.82	39.18	39.21	18627
2019-09-09	39.39	40.54	39.39	40.39	22556
2019-09-10	40.36	41.08	40.15	41.08	25903
2019-09-11	41.38	42.66	41.01	42.55	47005
2019-09-12	42.01	42.53	41.37	42.32	56342
2019-09-13	42.48	43.04	42.48	42.83	30112
2019-09-16	42.47	43.27	42.23	42.78	30414
2019-09-17	42.48	42.65	41.89	42.53	33189
2019-09-18	42.51	43.16	42.28	42.77	51368
2019-09-19	42.86	43.44	42.40	43.21	69462
2019-09-20	43.22	44.20	43.16	43.88	102905
2019-09-23	43.41	44.11	43.41	43.78	31586
2019-09-24	43.92	44.22	42.92	43.11	33363
2019-09-25	43.06	43.90	43.06	43.73	32044
2019-09-26	43.50	43.66	42.78	42.83	32364
2019-09-27	43.00	43.31	42.78	43.00	31099
2019-09-30	43.00	43.09	42.51	42.58	51961
2019-10-01	42.89	43.14	41.52	41.62	35705
2019-10-02	41.43	41.95	41.10	41.87	54593
2019-10-03	42.12	42.12	41.24	41.81	60458
2019-10-04	41.95	42.10	41.38	42.06	28059
2019-10-07	41.90	42.24	41.58	42.02	25132
2019-10-08	41.64	41.81	41.17	41.28	36786
2019-10-09	41.49	41.75	41.24	41.52	28685
2019-10-10	41.41	41.97	41.41	41.53	26255
2019-10-11	42.14	42.75	41.88	41.91	26411
2019-10-14	41.61	41.91	40.88	41.73	24485
2019-10-15	41.82	42.55	41.82	42.26	19297
2019-10-16	42.02	42.78	41.90	42.30	27294
2019-10-17	42.29	42.45	41.67	42.34	37662
2019-10-18	42.33	42.99	42.19	42.65	39863
2019-10-21	42.80	43.84	42.80	43.41	35280
2019-10-22	43.21	44.04	43.08	43.39	24506
2019-10-23	43.37	43.37	42.87	43.06	27607
2019-10-24	43.20	43.20	42.46	42.68	23724
2019-10-25	42.63	43.36	42.48	42.98	21814
2019-10-28	43.38	43.95	43.02	43.78	30400
2019-10-29	43.59	44.16	43.59	44.06	23894
2019-10-30	44.01	44.16	43.34	43.97	28437
2019-10-31	43.94	43.94	43.19	43.81	29722
2019-11-01	43.98	44.56	43.97	44.49	32316
2019-11-04	44.66	45.12	44.59	44.83	29662
2019-11-05	44.99	45.41	44.82	44.94	48407
2019-11-06	44.94	44.94	44.51	44.75	31770
2019-11-07	45.22	45.39	44.72	44.86	15657
2019-11-08	44.89	45.20	44.38	44.83	34634
2019-11-11	44.59	44.95	44.52	44.88	15976
2019-11-12	44.72	45.17	44.72	45.02	18659
2019-11-13	44.75	44.88	44.46	44.74	42261
2019-11-14	44.50	44.83	44.37	44.49	29044
2019-11-15	44.78	44.78	44.01	44.28	31681
2019-11-18	44.06	44.14	43.82	44.05	27575
2019-11-19	44.23	44.52	43.99	44.46	24237
2019-11-20	44.18	44.99	44.03	44.26	49268
2019-11-21	44.50	44.50	43.74	44.19	29068
2019-11-22	44.34	44.53	44.12	44.18	20277
2019-11-25	44.25	45.08	44.25	44.89	29432
2019-11-26	44.68	44.99	44.40	44.52	29643
2019-11-27	44.76	44.93	44.59	44.83	25376
2019-11-29	44.96	45.10	44.68	44.94	29118
2019-12-02	45.16	45.28	44.75	44.95	91672
2019-12-03	44.51	44.54	44.12	44.45	47682
2019-12-04	44.48	45.04	44.48	44.67	24747
2019-12-05	44.76	44.88	44.46	44.63	31699
2019-12-06	45.02	45.14	44.76	45.03	48706
2019-12-09	45.05	45.35	44.94	45.17	25202
2019-12-10	45.23	45.52	45.17	45.47	27699
2019-12-11	45.54	45.60	45.17	45.51	30764
2019-12-12	45.35	46.44	45.35	46.07	54108
2019-12-13	45.90	46.15	45.52	46.07	28879
2019-12-16	46.23	47.02	46.23	46.58	33410
2019-12-17	46.70	47.10	46.70	46.98	40433
2019-12-18	47.24	47.54	46.48	46.85	83433
2019-12-19	46.98	47.10	46.66	47.07	31046
2019-12-20	47.20	47.35	46.71	46.97	129978
2019-12-23	46.96	47.07	46.48	46.81	51557
2019-12-24	46.95	46.95	46.69	46.91	8759
2019-12-26	47.04	47.04	46.47	46.58	19818
2019-12-27	46.43	46.57	46.18	46.45	30493
2019-12-30	46.64	46.87	46.38	46.67	25193
2019-12-31	47.02	47.02	46.50	46.64	30411
2020-01-02	46.87	46.87	46.16	46.59	31881
2020-01-03	46.24	46.43	45.85	46.33	26280
2020-01-06	45.92	46.16	45.43	46.11	28956
2020-01-07	45.82	45.82	45.42	45.51	19045
2020-01-08	45.47	46.21	45.45	46.14	33421
2020-01-09	46.14	46.31	45.89	46.04	25067
2020-01-10	45.89	46.05	45.62	45.81	37261
2020-01-13	45.93	46.26	45.66	46.21	21891
2020-01-14	46.02	46.17	45.68	45.78	37193
2020-01-15	45.72	45.80	45.26	45.38	26185
2020-01-16	45.64	46.21	45.62	46.10	41100
2020-01-17	46.39	46.39	45.78	45.85	27273
2020-01-21	45.82	45.82	44.82	45.04	33947
2020-01-22	45.05	45.54	44.83	45.47	33822
2020-01-23	45.13	45.53	44.63	45.32	47290
2020-01-24	45.64	45.70	44.86	45.06	37799
2020-01-27	44.56	45.34	44.53	44.97	41214
2020-01-28	45.08	45.33	44.53	44.64	28402
2020-01-29	44.54	44.67	44.02	44.02	43868
2020-01-30	43.82	44.74	43.81	44.73	29861
2020-01-31	44.52	44.57	43.69	43.75	32498
2020-02-03	43.70	44.47	43.70	44.37	34542
2020-02-04	44.95	45.00	43.94	43.97	59850
2020-02-05	44.36	45.15	44.09	44.97	33131
2020-02-06	45.20	45.20	44.48	44.54	23813
2020-02-07	44.27	44.45	43.88	44.03	43578
2020-02-10	44.03	44.08	43.84	43.99	23374
2020-02-11	44.20	44.58	44.20	44.27	21597
2020-02-12	44.55	44.55	44.00	44.16	15768
2020-02-13	44.07	44.58	43.89	44.47	29277
2020-02-14	44.54	44.54	43.66	43.94	21964
2020-02-18	43.83	44.59	43.25	43.48	22478
2020-02-19	43.66	43.77	43.19	43.23	11013
2020-02-20	43.27	43.56	43.03	43.41	15025
2020-02-21	43.42	43.43	42.88	43.21	17593
2020-02-24	42.18	42.64	42.15	42.15	24857
2020-02-25	42.01	42.27	41.00	41.19	30120
2020-02-26	41.25	41.73	40.46	40.66	29876
2020-02-27	40.07	41.03	38.84	38.92	34108
2020-02-28	38.37	39.07	37.25	38.68	95007
2020-03-02	38.88	40.16	38.60	40.07	76203
2020-03-03	40.06	40.99	38.30	38.61	28976
2020-03-04	38.81	40.02	38.18	39.27	32869
2020-03-05	38.48	39.38	37.08	37.89	50101
2020-03-06	36.83	37.59	35.90	36.77	40387
2020-03-09	34.68	34.93	32.15	32.45	66235
2020-03-10	33.51	35.90	33.02	35.38	87759
2020-03-11	35.01	36.33	33.07	33.75	86441
2020-03-12	31.74	33.37	28.96	29.40	92811
2020-03-13	31.17	33.81	31.02	33.81	84677
2020-03-16	33.38	34.90	30.16	30.34	64525
2020-03-17	30.78	33.94	30.02	33.88	76042
2020-03-18	32.32	32.32	29.50	30.72	71308
2020-03-19	30.45	34.59	29.68	32.94	66701
2020-03-20	32.74	32.74	29.62	29.74	117571
2020-03-23	30.29	30.29	27.69	29.19	66502
2020-03-24	30.16	31.90	29.10	31.04	60607
2020-03-25	30.84	32.15	29.72	30.65	59396
2020-03-26	31.28	32.52	31.05	32.23	64301
2020-03-27	30.89	31.89	30.55	30.55	51464
2020-03-30	31.13	32.19	30.84	31.95	46352
2020-03-31	31.48	31.96	30.09	31.79	92799
2020-04-01	31.12	31.12	30.13	30.60	67068
2020-04-02	30.33	31.76	30.25	31.43	52518
2020-04-03	31.45	31.64	30.00	30.84	66457
2020-04-06	31.82	32.49	30.34	32.39	64248
2020-04-07	33.40	34.93	31.34	32.28	61141
2020-04-08	32.75	33.45	32.26	33.09	50267
2020-04-09	33.69	35.00	32.47	34.77	64554
2020-04-13	34.28	36.06	32.94	33.73	45758
2020-04-14	34.53	34.53	32.19	32.98	43661
2020-04-15	31.53	32.07	30.09	30.95	41434
2020-04-16	31.20	31.26	29.40	30.20	65925
2020-04-17	31.14	33.30	31.14	32.67	62823
2020-04-20	31.48	32.34	30.67	31.44	43945
2020-04-21	30.35	31.46	30.35	31.02	34354
2020-04-22	31.48	31.95	30.59	30.83	33267
2020-04-23	30.54	31.70	30.20	30.83	53979
2020-04-24	30.95	31.35	30.55	31.21	25296
2020-04-27	31.31	34.00	31.03	33.47	41195
2020-04-28	34.43	34.78	33.76	33.95	51868
2020-04-29	35.23	36.49	32.62	35.70	67494
2020-04-30	34.77	35.00	33.79	33.90	40271
2020-05-01	33.05	33.80	32.42	33.12	48173
2020-05-04	32.63	32.88	32.00	32.69	34047
2020-05-05	33.43	33.44	30.75	31.11	69199
2020-05-06	31.22	31.34	30.36	30.45	57678
2020-05-07	31.13	31.36	30.19	30.45	60264
2020-05-08	31.05	32.01	31.05	32.01	44543
2020-05-11	31.52	31.52	30.52	30.80	69997
2020-05-12	30.87	31.19	28.91	29.01	86855
2020-05-13	29.00	29.00	27.52	28.15	59653
2020-05-14	27.80	28.25	26.45	28.21	59037
2020-05-15	27.79	28.94	27.72	28.82	57901
2020-05-18	29.95	31.17	29.95	31.10	65715
2020-05-19	30.93	31.15	29.87	29.93	54366
2020-05-20	30.64	31.68	30.38	31.40	37517
2020-05-21	31.09	31.65	30.80	31.07	30268
2020-05-22	31.19	31.47	30.80	31.29	34350
2020-05-26	32.43	33.18	31.96	32.81	37148
2020-05-27	33.77	35.64	33.62	35.48	48121
2020-05-28	35.90	35.90	33.70	33.77	39608
2020-05-29	33.11	33.49	32.41	32.84	41931
2020-06-01	32.96	33.34	32.60	32.65	80378
2020-06-02	32.75	33.42	32.20	32.50	47762
2020-06-03	33.25	34.76	32.60	34.28	38231
2020-06-04	33.97	34.90	33.94	34.36	46241
2020-06-05	35.90	36.68	35.16	35.92	80575
2020-06-08	36.73	36.93	36.33	36.58	38269
2020-06-09	35.74	37.07	34.94	36.25	35190
2020-06-10	36.18	36.18	34.13	34.23	31797
2020-06-11	32.30	32.73	31.44	31.64	54454
2020-06-12	32.72	32.72	31.10	31.99	50649
2020-06-15	30.81	32.60	30.63	32.34	37399
2020-06-16	33.71	34.19	32.06	33.19	51376
2020-06-17	33.10	33.10	31.61	31.71	28232
2020-06-18	31.42	32.27	31.31	31.84	56128
2020-06-19	32.31	32.31	31.20	31.53	120008
2020-06-22	31.31	32.33	31.31	31.88	35442
2020-06-23	32.26	32.42	31.74	31.76	51696
2020-06-24	31.38	31.38	30.65	30.97	53054
2020-06-25	30.70	32.06	30.41	31.99	47842
2020-06-26	31.44	31.69	30.20	30.70	122768
2020-06-29	31.17	32.64	30.90	32.21	46405
2020-06-30	31.75	32.82	31.75	32.76	75065
2020-07-01	32.92	32.92	31.24	31.48	49718
2020-07-02	32.32	32.56	31.63	31.75	63891
2020-07-06	32.56	32.62	31.35	31.57	33373
2020-07-07	31.23	31.42	30.63	30.70	35543
2020-07-08	30.51	30.87	29.66	30.33	52470
2020-07-09	30.04	30.04	28.80	28.84	53802
2020-07-10	28.67	30.25	28.67	30.25	39365
2020-07-13	30.69	31.29	30.03	30.71	40362
2020-07-14	30.62	31.04	30.20	30.69	27885
2020-07-15	31.58	33.94	31.53	33.32	78117
2020-07-16	33.11	33.30	31.98	32.65	43609
2020-07-17	32.47	32.82	31.89	31.99	31991
2020-07-20	31.69	31.69	30.94	31.22	43780
2020-07-21	31.37	32.88	31.25	32.65	38785
2020-07-22	32.24	32.45	31.51	31.80	48765
2020-07-23	31.66	32.70	31.66	32.44	46308
2020-07-24	32.50	32.75	31.97	32.02	47843
2020-07-27	31.75	31.75	30.84	31.22	50936
2020-07-28	31.23	31.83	31.23	31.51	32852
2020-07-29	31.44	32.20	31.24	32.16	31559
2020-07-30	31.67	31.67	30.91	31.47	42057
2020-07-31	31.27	31.33	30.29	30.61	70463
2020-08-03	30.95	31.46	30.70	31.41	68108
2020-08-04	31.26	31.55	30.88	31.21	37305
2020-08-05	31.54	32.19	31.29	32.12	42040
2020-08-06	31.89	32.21	31.69	31.89	41455
2020-08-07	31.65	33.48	31.62	33.33	46699
2020-08-10	33.62	34.68	33.53	34.09	40776
2020-08-11	34.40	35.09	34.05	34.29	47618
2020-08-12	34.90	34.90	33.87	34.20	38332
2020-08-13	34.02	34.17	33.60	33.76	37919
2020-08-14	33.48	34.20	33.35	33.96	38569
2020-08-17	33.79	33.79	33.28	33.64	21069
2020-08-18	33.54	33.54	32.44	32.62	32828
2020-08-19	32.56	33.10	32.50	32.62	28855
2020-08-20	32.30	32.56	31.99	32.30	34368
2020-08-21	32.39	32.56	31.78	31.95	37377
2020-08-24	32.35	33.06	32.07	32.93	31390
2020-08-25	33.32	33.32	32.66	33.01	22351
2020-08-26	32.88	32.89	32.09	32.10	29986
2020-08-27	32.10	32.75	31.97	32.40	40443
2020-08-28	32.77	32.77	32.18	32.53	79150
2020-08-31	32.51	32.70	32.21	32.27	71151
2020-09-01	32.18	32.58	31.71	32.11	42578
2020-09-02	32.05	32.63	31.77	32.03	35003
2020-09-03	32.15	33.09	32.05	32.10	76788
2020-09-04	32.79	32.96	32.15	32.54	44123
2020-09-08	32.34	32.39	31.05	31.55	53938
2020-09-09	31.93	31.93	31.16	31.24	53474
2020-09-10	31.31	31.46	30.85	30.88	50276
2020-09-11	30.84	30.86	30.29	30.64	62770
2020-09-14	30.49	30.71	30.17	30.29	45216
2020-09-15	30.44	30.47	29.77	29.79	44370
2020-09-16	30.01	30.32	29.77	30.08	41988
2020-09-17	29.99	30.16	29.80	29.92	39791
2020-09-18	30.14	30.14	29.31	29.49	269635
2020-09-21	29.01	29.33	28.12	28.60	90216
2020-09-22	28.84	29.07	28.04	28.36	103497
2020-09-23	28.40	28.98	28.00	28.05	45040
2020-09-24	28.18	28.94	28.00	28.22	62998
2020-09-25	28.00	28.53	28.00	28.25	69031
2020-09-28	28.63	29.33	28.62	29.01	47382
2020-09-29	28.98	29.19	28.47	29.00	58238
2020-09-30	28.76	29.07	28.09	28.26	80445
2020-10-01	28.43	28.62	27.80	28.14	99158
2020-10-02	27.84	29.41	27.74	29.16	100806
2020-10-05	28.62	30.35	28.62	30.26	46675
2020-10-06	30.69	31.43	30.27	30.37	66013
2020-10-07	30.73	31.15	30.39	31.04	46236
2020-10-08	31.29	31.63	30.95	31.44	44666
2020-10-09	31.78	31.78	30.98	31.21	29092
2020-10-12	31.19	31.86	31.02	31.79	37911
2020-10-13	31.49	31.56	30.73	31.15	64546
2020-10-14	30.71	31.20	30.42	30.46	24776
2020-10-15	30.00	31.29	30.00	31.13	34986
2020-10-16	30.89	31.22	30.62	30.90	39186
2020-10-19	31.13	31.50	30.49	30.57	33548
2020-10-20	30.86	31.31	30.78	31.00	44911
2020-10-21	31.20	31.81	31.20	31.65	46237
2020-10-22	31.73	33.10	31.73	32.95	69941
2020-10-23	33.00	33.03	32.06	32.68	54308
2020-10-26	32.11	32.47	31.86	32.36	35866
2020-10-27	32.21	32.21	31.28	31.33	36098
2020-10-28	30.67	31.39	30.67	31.04	49492
2020-10-29	30.86	31.59	30.74	31.39	43067
2020-10-30	31.29	32.00	31.10	31.82	49204
2020-11-02	32.24	32.38	31.71	32.17	29668
2020-11-03	32.83	33.00	32.32	32.90	79604
2020-11-04	32.34	32.34	30.35	30.48	36503
2020-11-05	30.53	31.50	30.53	31.40	25685
2020-11-06	31.72	31.72	30.21	30.27	38987
2020-11-09	32.52	34.63	32.29	33.86	120444
2020-11-10	34.31	35.45	33.50	35.26	50863
2020-11-11	35.46	35.71	33.67	34.09	34098
2020-11-12	33.52	34.08	33.00	33.21	24282
2020-11-13	33.71	34.47	33.54	34.36	39071
2020-11-16	35.19	35.96	34.73	35.61	61511
2020-11-17	35.14	35.84	34.43	35.44	40111
2020-11-18	35.79	35.98	34.65	34.72	39502
2020-11-19	34.73	34.96	33.35	34.63	49402
2020-11-20	34.03	34.28	33.36	34.27	46352
2020-11-23	34.61	34.92	34.29	34.54	31202
2020-11-24	35.47	36.40	35.38	36.19	63152
2020-11-25	34.96	35.99	34.96	35.50	33240
2020-11-27	35.44	35.44	34.16	34.67	19011
2020-11-30	34.80	34.85	33.65	33.85	62138
2020-12-01	34.44	35.40	34.32	34.56	55778
2020-12-02	34.48	35.07	34.36	35.07	30626
2020-12-03	35.20	35.20	34.71	34.95	70506
2020-12-04	35.18	35.76	35.03	35.73	24113
2020-12-07	34.95	35.84	34.95	35.63	41834
2020-12-08	35.86	36.00	35.39	35.82	57463
2020-12-09	38.49	38.50	36.86	37.06	64311
2020-12-10	37.00	37.32	36.63	37.24	50361
2020-12-11	37.03	37.82	36.84	37.38	55714
2020-12-14	37.26	37.69	36.62	36.86	40981
2020-12-15	37.21	37.60	36.62	37.44	46002
2020-12-16	37.56	37.85	37.21	37.44	41655
2020-12-17	37.66	37.87	36.76	37.41	45467
2020-12-18	37.36	37.43	36.50	37.00	222109
2020-12-21	36.80	37.09	35.85	35.90	56788
2020-12-22	35.82	36.39	35.61	35.82	85667
2020-12-23	35.86	36.98	35.80	36.98	42548
2020-12-24	36.85	37.07	36.50	37.07	20314
2020-12-28	37.27	37.88	37.20	37.58	43456
2020-12-29	37.55	37.55	36.19	36.67	28880
2020-12-30	36.63	37.35	36.53	36.80	40719
2020-12-31	36.74	37.16	36.47	37.05	24626
2021-01-04	37.05	37.98	36.34	36.67	60689
2021-01-05	36.82	37.52	36.49	37.16	46619
2021-01-06	38.00	40.44	38.00	39.58	104225
2021-01-07	40.18	40.18	39.16	39.62	35977
2021-01-08	39.55	39.75	38.13	39.22	48658
2021-01-11	38.79	39.22	38.41	39.04	39745
2021-01-12	39.03	39.90	39.00	39.61	79754
2021-01-13	39.50	39.50	38.28	38.64	75860
2021-01-14	39.08	39.27	38.61	38.93	89030
2021-01-15	38.39	39.28	38.20	39.07	194682
2021-01-19	39.61	39.80	38.84	39.46	116627
2021-01-20	39.40	39.72	38.32	38.65	61470
2021-01-21	38.65	39.10	38.13	38.75	82236
2021-01-22	38.32	39.37	38.32	39.37	96712
2021-01-25	38.91	39.35	38.00	39.25	74581
2021-01-26	39.43	39.43	38.70	38.70	54090
2021-01-27	37.97	38.64	36.33	36.92	97564
2021-01-28	37.35	37.58	36.57	36.86	96074
2021-01-29	36.81	37.14	36.02	36.46	105132
2021-02-01	36.66	37.20	36.20	36.91	33173
2021-02-02	37.41	37.88	37.08	37.80	34835
2021-02-03	37.59	37.88	36.90	37.66	36946
2021-02-04	37.76	39.14	36.82	39.08	35954
2021-02-05	39.15	39.28	38.50	39.18	52187
2021-02-08	39.12	40.10	39.09	40.10	56260
2021-02-09	39.55	40.44	39.53	40.40	43805
2021-02-10	40.44	40.46	39.76	39.92	27436
2021-02-11	40.03	40.03	38.84	39.36	36271
2021-02-12	39.19	39.60	38.52	39.11	38933
2021-02-16	39.10	39.43	38.67	38.92	125033
2021-02-17	38.85	39.33	38.78	38.98	61474
2021-02-18	38.88	39.00	38.42	38.51	53366
2021-02-19	38.60	39.47	38.49	39.38	59484
2021-02-22	39.14	40.22	39.14	39.98	114354
2021-02-23	40.06	41.77	40.06	40.47	168412
2021-02-24	40.82	41.38	40.54	41.13	196426
2021-02-25	41.50	41.81	41.23	41.46	111947
2021-02-26	41.20	41.49	40.30	40.86	113532
2021-03-01	41.57	42.09	41.13	41.95	90537
2021-03-02	41.91	42.06	41.13	41.65	47389
2021-03-03	42.00	43.47	41.25	42.66	69463
2021-03-04	42.87	44.16	42.25	42.72	75073
2021-03-05	43.25	44.32	42.59	44.23	96466
2021-03-08	44.45	46.38	44.45	46.19	67070
2021-03-09	46.03	46.12	44.86	45.56	57651
2021-03-10	45.72	47.07	45.08	46.86	57602
2021-03-11	46.61	47.13	45.85	46.88	56833
2021-03-12	46.94	47.53	46.38	47.19	58583
2021-03-15	47.09	47.53	45.41	46.16	65001
2021-03-16	45.86	45.95	44.72	45.47	35036
2021-03-17	45.34	45.74	44.61	45.16	40435
2021-03-18	45.38	46.27	44.54	45.02	46411
2021-03-19	45.14	46.04	44.50	45.94	333893
2021-03-22	45.44	45.75	43.53	44.27	57204
2021-03-23	43.96	44.63	42.91	43.12	53300
2021-03-24	43.39	45.26	43.05	43.08	67534
2021-03-25	43.00	44.47	42.63	43.96	36095
2021-03-26	44.83	45.13	44.62	45.03	41425
2021-03-29	45.03	45.19	43.84	44.36	53303
2021-03-30	44.72	45.47	44.46	44.69	43481
2021-03-31	44.46	45.43	43.54	44.03	101046
2021-04-01	44.03	44.84	43.64	44.76	52661
2021-04-05	44.93	45.05	44.30	44.87	42296
2021-04-06	44.70	44.84	43.97	44.55	26405
2021-04-07	44.79	44.88	43.91	44.16	38053
2021-04-08	44.05	44.41	43.68	44.28	26851
2021-04-09	44.52	44.80	43.91	44.49	45118
2021-04-12	44.75	44.95	44.36	44.95	32281
2021-04-13	44.98	45.00	44.10	44.65	91124
2021-04-14	44.86	45.54	44.60	44.77	39809
2021-04-15	44.09	45.14	44.09	45.07	47445
2021-04-16	45.47	45.52	44.75	45.20	28255
2021-04-19	45.05	45.61	44.85	45.15	39966
2021-04-20	45.43	45.43	43.66	43.90	31005
2021-04-21	44.05	44.99	44.00	44.87	33014
2021-04-22	45.14	45.36	44.66	44.86	40710
2021-04-23	44.95	45.68	44.95	45.43	42033
2021-04-26	45.55	45.95	44.72	45.06	39516
2021-04-27	45.01	45.01	44.51	44.93	36583
2021-04-28	44.96	45.36	44.01	44.60	37004
2021-04-29	45.06	45.43	44.38	44.59	24565
2021-04-30	44.29	44.74	44.03	44.56	57203
2021-05-03	44.78	45.64	44.75	45.26	25839
2021-05-04	45.20	45.76	44.90	45.23	39761
2021-05-05	45.06	45.19	44.61	45.18	41445
2021-05-06	45.21	45.44	44.36	45.38	39064
2021-05-07	44.94	45.54	44.94	45.38	35664
2021-05-10	45.37	45.60	44.62	44.62	29963
2021-05-11	44.43	45.04	43.81	44.16	31953
2021-05-12	44.34	44.50	42.82	43.26	34944
2021-05-13	43.17	44.71	43.17	44.60	30570
2021-05-14	44.77	45.11	44.15	44.90	26289
2021-05-17	44.65	45.20	44.40	45.10	19778
2021-05-18	45.16	45.43	44.81	44.98	34057
2021-05-19	44.51	45.38	43.92	44.68	31868
2021-05-20	44.57	44.74	44.08	44.74	29763
2021-05-21	45.19	45.45	44.61	45.11	25692
2021-05-24	45.13	45.13	44.46	44.62	36325
2021-05-25	44.63	44.78	42.90	43.03	45688
2021-05-26	43.11	43.66	42.92	43.35	24819
2021-05-27	43.89	44.24	43.52	44.04	40477
2021-05-28	43.76	44.18	43.28	44.18	26542
2021-06-01	44.42	44.90	43.68	44.61	31929
2021-06-02	44.56	44.69	43.91	44.23	28452
2021-06-03	44.06	44.40	43.93	44.39	60365
2021-06-04	44.22	44.32	43.72	44.23	36901
2021-06-07	44.22	44.44	43.87	44.37	25477
2021-06-08	44.88	44.88	43.93	44.33	33414
2021-06-09	44.67	44.74	43.80	43.84	28636
2021-06-10	44.10	44.11	43.20	43.20	32279
2021-06-11	43.47	43.56	42.97	43.24	44577
2021-06-14	43.05	43.16	41.94	42.33	32525
2021-06-15	42.33	42.92	42.14	42.65	34400
2021-06-16	42.56	43.07	42.01	42.79	38284
2021-06-17	42.95	42.95	41.25	41.47	34026
2021-06-18	40.89	40.89	39.76	40.01	131420
2021-06-21	40.45	41.42	40.45	41.16	41354
2021-06-22	41.16	41.53	40.42	40.82	27072
2021-06-23	40.88	40.93	40.32	40.55	59113
2021-06-24	40.73	41.12	40.29	41.07	33335
2021-06-25	40.78	41.69	40.00	40.70	227277
2021-06-28	40.79	40.81	40.00	40.66	61535
2021-06-29	40.95	41.66	40.35	40.35	54991
2021-06-30	40.13	40.92	40.13	40.38	50125
2021-07-01	40.75	41.13	40.45	40.90	90967
2021-07-02	40.74	40.91	40.29	40.38	40216
2021-07-06	40.35	40.35	38.93	39.59	50136
2021-07-07	39.51	40.12	39.11	39.71	40248
2021-07-08	39.74	39.74	38.66	39.08	41781
2021-07-09	39.75	40.47	39.64	40.20	49130
2021-07-12	40.11	41.49	39.74	40.25	49362
2021-07-13	40.21	40.37	39.42	40.00	52708
2021-07-14	40.08	40.45	39.91	40.16	43397
2021-07-15	39.99	41.15	39.67	40.85	53129
2021-07-16	41.23	41.23	40.03	40.09	44683
2021-07-19	39.42	40.71	38.69	38.97	61497
2021-07-20	39.00	40.55	39.00	39.34	61729
2021-07-21	39.89	40.80	39.52	39.74	43693
2021-07-22	39.87	40.01	38.80	38.97	35108
2021-07-23	39.34	39.39	38.82	39.27	25366
2021-07-26	39.31	40.27	39.31	39.94	42245
2021-07-27	39.78	40.30	39.63	39.87	25485
2021-07-28	39.90	40.17	39.23	40.08	29735
2021-07-29	40.31	40.31	39.30	39.55	86550
2021-07-30	39.58	40.05	39.41	39.76	48151
2021-08-02	39.93	40.65	39.25	39.34	32829
2021-08-03	39.50	40.03	39.18	39.67	44647
2021-08-04	39.43	39.85	39.10	39.40	45669
2021-08-05	39.68	40.13	39.50	39.62	32447
2021-08-06	39.96	40.81	39.96	40.56	50203
2021-08-09	40.56	40.70	40.16	40.29	24256
2021-08-10	40.18	40.96	40.18	40.79	22433
2021-08-11	40.90	41.35	40.63	41.34	51500
2021-08-12	41.35	41.98	41.32	41.72	38417
2021-08-13	41.73	42.10	41.30	41.93	28842
2021-08-16	41.83	41.86	41.27	41.54	26728
2021-08-17	41.35	41.58	41.00	41.20	29174
2021-08-18	41.10	41.66	41.03	41.12	33908
2021-08-19	40.83	41.86	40.39	40.71	33947
2021-08-20	40.54	41.63	40.54	41.40	62357
2021-08-23	41.57	42.10	41.41	41.46	24175
2021-08-24	41.70	41.73	41.38	41.53	26480
2021-08-25	41.75	42.21	41.75	41.99	29276
2021-08-26	42.02	42.11	41.32	41.41	47669
2021-08-27	41.65	42.66	41.30	42.46	38990
2021-08-30	42.51	42.51	41.53	41.60	30985
2021-08-31	41.50	41.94	41.39	41.66	49177
2021-09-01	41.80	41.80	41.18	41.60	33847
2021-09-02	41.82	41.82	41.34	41.50	17095
2021-09-03	41.36	41.37	41.10	41.26	75719
2021-09-07	41.37	41.38	40.84	40.85	21317
2021-09-08	40.76	40.93	40.27	40.45	46560
2021-09-09	40.49	41.01	40.43	40.53	33127
2021-09-10	41.03	41.03	40.12	40.22	35062
2021-09-13	40.58	40.71	40.04	40.61	46629
2021-09-14	40.33	40.33	39.27	39.41	54000
2021-09-15	39.55	39.98	39.41	39.70	33969
2021-09-16	39.97	40.17	39.21	39.68	42701
2021-09-17	39.72	40.22	38.98	39.24	571258
2021-09-20	38.80	39.13	38.20	38.97	83970
2021-09-21	39.33	39.33	38.84	39.07	31133
2021-09-22	39.25	39.51	38.41	39.12	40635
2021-09-23	39.44	40.52	39.44	40.19	39631
2021-09-24	40.04	40.91	40.04	40.77	34166
2021-09-27	40.91	42.49	40.91	42.18	36396
2021-09-28	42.40	42.68	41.85	41.95	31782
2021-09-29	42.15	42.85	41.84	42.79	36683
2021-09-30	42.95	42.95	41.94	42.10	48266
2021-10-01	42.32	43.19	41.92	42.88	43505
2021-10-04	42.95	43.25	42.70	43.08	38772
2021-10-05	43.24	43.24	42.87	42.98	15749
2021-10-06	42.68	42.95	42.20	42.73	21734
2021-10-07	43.00	43.33	42.93	43.33	26964
2021-10-08	43.20	43.71	43.20	43.59	19586
2021-10-11	43.83	43.98	42.87	43.05	34392
2021-10-12	42.79	43.24	42.71	43.01	23471
2021-10-13	42.52	42.69	42.18	42.69	13426
2021-10-14	43.08	43.13	42.60	43.00	20602
2021-10-15	43.56	43.76	42.84	42.86	41943
2021-10-18	42.86	43.22	42.69	43.07	26660
2021-10-19	43.35	43.35	42.54	42.99	23541
2021-10-20	43.03	43.69	43.03	43.64	27732
2021-10-21	43.46	43.74	43.34	43.65	24508
2021-10-22	43.57	43.99	43.37	43.42	23598
2021-10-25	43.67	44.18	43.17	44.04	44635
2021-10-26	43.94	44.24	43.55	43.90	62193
2021-10-27	43.62	43.94	42.57	42.61	28673
2021-10-28	42.81	43.63	42.81	43.41	18433
2021-10-29	43.25	44.06	43.22	43.68	36641
2021-11-01	43.87	44.94	43.69	44.78	31840
2021-11-02	44.73	44.77	43.80	43.89	22797
2021-11-03	43.81	45.58	43.81	45.24	34196
2021-11-04	45.05	45.36	44.32	44.73	24465
2021-11-05	45.08	46.21	45.08	45.85	38724
2021-11-08	46.00	46.21	45.14	45.66	32140
2021-11-09	45.30	45.77	45.04	45.38	51023
2021-11-10	45.25	45.73	45.25	45.52	31961
2021-11-11	45.73	45.94	45.50	45.62	69100
2021-11-12	45.79	45.79	44.81	45.10	22545
2021-11-15	45.23	45.24	44.66	44.77	34334
2021-11-16	44.42	45.07	44.42	44.94	29641
2021-11-17	44.67	44.76	43.94	44.49	55104
2021-11-18	43.32	44.71	43.31	44.66	31273
2021-11-19	44.15	44.63	44.04	44.36	22077
2021-11-22	44.70	45.61	44.64	44.72	40195
2021-11-23	45.04	45.26	44.08	44.47	143063
2021-11-24	44.51	44.93	43.48	44.39	24187
2021-11-26	43.27	43.27	41.55	42.38	34186
2021-11-29	43.07	43.48	41.88	42.04	36017
2021-11-30	41.71	42.63	41.29	42.00	66356
2021-12-01	42.86	43.43	42.09	42.21	40198
2021-12-02	42.35	43.39	42.35	43.17	26217
2021-12-03	43.17	43.17	42.29	42.51	76876
2021-12-06	43.01	43.76	42.75	43.55	29103
2021-12-07	43.86	43.99	42.73	43.21	33444
2021-12-08	43.28	43.30	42.84	43.17	25986
2021-12-09	42.88	43.62	42.65	42.97	39106
2021-12-10	43.29	43.45	42.65	43.23	26251
2021-12-13	43.02	44.03	42.72	43.49	87400
2021-12-14	43.17	44.02	42.79	42.94	74849
2021-12-15	43.29	43.74	42.83	42.94	55983
2021-12-16	43.47	43.92	43.17	43.52	54969
2021-12-17	43.18	43.46	41.89	42.42	220627
2021-12-20	42.09	42.56	41.05	41.87	85705
2021-12-21	42.35	43.10	42.32	42.82	50179
2021-12-22	42.80	43.06	42.45	43.02	26033
2021-12-23	43.29	43.81	43.08	43.25	34392
2021-12-27	43.35	43.69	42.90	43.61	27671
2021-12-28	43.69	43.85	43.04	43.53	20158
2021-12-29	43.74	43.85	43.11	43.71	15648
2021-12-30	43.78	44.00	43.29	43.30	21290
2021-12-31	43.41	43.71	43.27	43.61	19049
2022-01-03	43.90	44.49	43.90	44.38	56470
2022-01-04	44.67	45.37	44.24	44.62	62813
2022-01-05	44.94	45.32	44.51	44.69	37826
2022-01-06	44.79	45.60	44.74	45.60	33448
2022-01-07	45.87	46.00	45.41	45.63	28577
2022-01-10	45.73	45.76	45.16	45.29	27269
2022-01-11	45.53	45.53	44.78	44.94	73809
2022-01-12	45.00	45.45	44.81	45.17	51648
2022-01-13	45.36	46.12	45.36	45.73	26593
2022-01-14	45.32	45.97	45.32	45.95	24401
2022-01-18	45.95	46.22	45.26	45.81	41466
2022-01-19	46.11	46.27	44.91	45.00	28127
2022-01-20	45.58	45.58	43.97	44.14	68897
2022-01-21	43.73	44.99	43.48	43.97	41608
2022-01-24	43.57	45.27	43.24	45.21	64695
2022-01-25	45.15	45.62	44.10	45.49	31469
2022-01-26	45.74	46.30	44.08	44.66	48434
2022-01-27	44.89	46.18	43.64	44.29	48982
2022-01-28	44.27	44.46	43.21	44.28	33127
2022-01-31	43.83	45.44	43.22	44.19	45297
2022-02-01	43.92	44.23	43.60	44.06	32241
2022-02-02	43.96	43.98	43.35	43.59	41679
2022-02-03	43.62	44.11	43.41	43.72	39096
2022-02-04	43.59	44.27	43.18	43.67	42386
2022-02-07	43.99	43.99	43.32	43.75	47828
2022-02-08	43.91	44.66	43.91	44.55	38764
2022-02-09	44.62	44.70	43.47	43.58	47091
2022-02-10	43.65	44.41	43.02	43.44	44418
2022-02-11	43.22	44.20	43.22	43.68	36646
2022-02-14	43.89	44.01	43.02	43.29	28814
2022-02-15	43.66	43.85	43.57	43.71	24323
2022-02-16	43.70	43.92	43.47	43.80	27822
2022-02-17	43.74	43.88	42.88	43.21	33892
2022-02-18	43.10	43.78	43.10	43.48	33560
2022-02-22	43.22	43.70	43.03	43.03	42383
2022-02-23	43.36	43.45	42.35	42.47	43277
2022-02-24	41.93	41.93	40.53	41.62	52164
2022-02-25	41.82	42.70	41.70	42.58	47705
2022-02-28	42.02	42.55	41.94	42.28	65520
2022-03-01	42.29	42.29	40.82	41.48	79695
2022-03-02	41.88	43.12	41.88	42.78	37522
2022-03-03	43.02	43.27	42.72	43.25	128306
2022-03-04	42.66	42.79	42.21	42.49	35884
2022-03-07	42.36	42.83	41.86	41.92	38949
2022-03-08	42.25	42.66	41.76	41.76	40145
2022-03-09	42.53	42.53	41.90	42.10	39322
2022-03-10	41.77	42.19	41.50	41.90	33869
2022-03-11	42.07	42.50	42.00	42.11	58416
2022-03-14	42.08	42.74	41.72	42.08	68576
2022-03-15	42.35	42.35	41.39	41.51	91630
2022-03-16	41.83	42.44	41.75	42.38	64508
2022-03-17	42.06	42.34	41.64	42.09	49000
2022-03-18	42.00	42.00	40.99	41.53	250588
2022-03-21	41.89	42.29	41.59	41.99	98575
2022-03-22	42.36	42.88	42.25	42.50	116868
2022-03-23	42.32	42.43	41.32	41.32	34267
2022-03-24	41.54	41.80	41.32	41.56	21395
2022-03-25	41.69	42.45	41.69	42.31	24448
2022-03-28	42.05	42.15	41.59	41.90	23943
2022-03-29	42.25	42.88	42.12	42.49	69671
2022-03-30	42.61	42.78	40.88	41.07	66369
2022-03-31	41.32	41.61	41.04	41.20	51853
2022-04-01	41.58	41.58	40.83	41.27	106728
2022-04-04	41.27	41.68	40.59	41.15	64565
2022-04-05	41.13	41.58	40.80	40.95	42440
2022-04-06	41.01	41.23	40.52	40.53	43039
2022-04-07	40.54	40.54	39.89	40.10	52754
2022-04-08	40.12	40.25	39.56	39.72	59272
2022-04-11	39.87	40.24	39.61	39.61	29046
2022-04-12	39.70	40.07	39.50	39.77	71311
2022-04-13	39.72	40.28	39.67	40.20	31213
2022-04-14	40.26	40.39	39.78	39.96	41560
2022-04-18	39.78	40.33	39.78	40.16	33931
2022-04-19	40.13	41.12	40.13	41.06	35474
2022-04-20	40.94	42.26	40.94	42.08	45018
2022-04-21	42.69	42.91	42.01	42.17	43149
2022-04-22	42.04	42.69	41.05	41.11	31534
2022-04-25	41.05	41.51	40.60	41.39	56247
2022-04-26	41.17	41.51	40.71	40.78	53426
2022-04-27	40.99	41.03	40.13	40.29	30751
2022-04-28	40.52	40.94	40.06	40.74	42464
2022-04-29	40.64	40.64	39.60	39.81	59450
2022-05-02	40.00	40.82	39.62	40.12	64178
2022-05-03	40.06	40.48	39.85	40.11	28956
2022-05-04	40.34	41.06	40.04	40.94	33609
2022-05-05	40.60	40.73	39.87	40.64	54818
2022-05-06	40.60	40.90	39.83	40.25	46877
2022-05-09	39.96	41.20	39.96	41.15	64556
2022-05-10	41.20	41.53	39.91	40.57	62947
2022-05-11	40.49	41.08	40.38	40.71	44518
2022-05-12	40.54	41.34	40.20	40.80	59863
2022-05-13	40.84	41.20	40.12	40.26	53198
2022-05-16	40.24	40.39	39.84	40.20	23964
2022-05-17	40.60	41.06	40.47	40.82	37181
2022-05-18	40.81	40.81	40.07	40.49	37659
2022-05-19	40.11	40.57	39.81	39.94	54015
2022-05-20	40.14	40.47	39.80	40.42	49465
2022-05-23	40.62	41.66	40.62	41.36	59994
2022-05-24	41.26	41.55	40.49	41.51	40663
2022-05-25	41.52	41.86	41.19	41.42	38298
2022-05-26	41.78	42.20	41.60	41.61	22513
2022-05-27	41.89	42.06	41.68	41.95	25851
2022-05-31	41.92	42.47	41.29	42.05	89317
2022-06-01	42.24	42.24	41.37	41.90	24117
2022-06-02	41.88	41.91	41.37	41.76	30770
2022-06-03	41.74	41.77	40.97	41.21	126346
2022-06-06	41.53	41.92	41.30	41.72	45749
2022-06-07	41.57	41.82	41.40	41.65	59266
2022-06-08	41.48	41.59	41.02	41.39	50468
2022-06-09	41.26	41.30	40.44	40.62	45492
2022-06-10	40.17	40.91	39.78	40.25	51003
2022-06-13	39.69	40.82	39.69	40.14	61675
2022-06-14	39.75	39.94	39.44	39.64	37979
2022-06-15	40.01	40.52	39.89	39.98	41965
2022-06-16	39.61	39.78	39.10	39.49	68251
2022-06-17	39.52	40.06	39.44	39.51	81068
2022-06-21	39.94	40.87	39.92	40.60	87082
2022-06-22	40.29	40.98	40.29	40.80	98729
2022-06-23	40.64	40.75	39.78	39.92	38655
2022-06-24	39.84	40.70	39.84	40.53	96182
2022-06-27	40.74	40.77	40.37	40.62	68961
2022-06-28	40.92	41.18	40.64	40.64	31330
2022-06-29	40.70	41.41	40.39	40.58	32140
2022-06-30	40.28	40.72	40.10	40.44	37308
2022-07-01	40.28	41.52	40.24	41.49	49905
2022-07-05	41.09	41.30	40.34	41.25	44543
2022-07-06	41.14	41.44	40.82	41.08	60273
2022-07-07	41.24	41.69	40.77	40.79	37056
2022-07-08	40.86	41.00	40.46	40.89	25835
2022-07-11	40.56	41.02	40.56	40.85	21222
2022-07-12	40.69	41.21	40.69	40.90	25027
2022-07-13	40.83	40.83	40.26	40.43	36789
2022-07-14	40.03	40.17	39.65	40.03	29046
2022-07-15	40.55	41.23	40.46	41.00	43635
2022-07-18	41.29	41.54	40.83	40.86	23836
2022-07-19	41.03	41.97	41.03	41.61	41579
2022-07-20	41.88	42.00	41.36	41.67	32032
2022-07-21	41.55	41.59	41.17	41.44	25019
2022-07-22	41.51	41.62	41.09	41.60	32948
2022-07-25	41.66	42.28	41.66	41.82	22363
2022-07-26	41.71	42.32	41.71	42.31	24391
2022-07-27	42.48	43.47	42.43	43.18	51401
2022-07-28	43.31	43.31	42.51	42.83	36717
2022-07-29	42.86	43.48	42.77	43.33	30985
2022-08-01	43.23	44.20	43.09	44.01	37889
2022-08-02	43.96	43.96	43.01	43.07	28332
2022-08-03	43.24	44.03	42.87	43.36	27053
2022-08-04	43.20	43.21	42.73	42.96	22656
2022-08-05	42.84	43.06	42.73	42.96	19745
2022-08-08	42.96	43.28	42.80	43.17	29991
2022-08-09	43.26	43.42	42.91	43.38	25974
2022-08-10	43.50	43.80	43.43	43.63	32685
2022-08-11	43.94	44.09	43.55	44.09	23793
2022-08-12	44.23	44.61	44.06	44.50	26051
2022-08-15	44.34	44.81	43.94	44.81	31790
2022-08-16	44.78	45.25	44.78	45.16	41870
2022-08-17	45.08	45.33	44.77	45.30	32054
2022-08-18	45.37	45.37	44.46	44.86	51642
2022-08-19	44.83	44.83	44.19	44.54	50162
2022-08-22	44.43	44.43	43.74	43.96	41475
2022-08-23	43.96	44.05	43.74	43.74	21906
2022-08-24	43.73	43.73	43.13	43.31	25219
2022-08-25	43.33	43.65	43.30	43.63	22278
2022-08-26	43.77	43.78	42.92	43.09	25830
2022-08-29	42.81	42.87	42.53	42.55	20853
2022-08-30	42.74	42.74	42.02	42.53	33933
2022-08-31	42.49	42.58	42.20	42.25	72730
2022-09-01	42.31	42.59	42.14	42.49	37378
2022-09-02	42.59	42.86	41.81	42.03	34754
2022-09-06	42.08	42.25	41.39	41.64	30473
2022-09-07	41.70	42.22	41.31	42.17	77025
2022-09-08	42.04	42.49	41.75	42.21	22054
2022-09-09	42.48	42.91	42.45	42.77	34720
2022-09-12	42.77	42.99	42.60	42.84	20340
2022-09-13	42.46	42.46	41.65	41.98	40435
2022-09-14	41.60	41.96	41.40	41.82	40851
2022-09-15	41.77	42.22	41.76	41.91	42710
2022-09-16	41.83	42.14	41.29	42.05	70331
2022-09-19	41.96	43.09	41.89	42.97	38224
2022-09-20	42.94	43.08	42.69	42.95	29921
2022-09-21	43.04	43.27	42.36	42.40	41823
2022-09-22	42.39	42.53	41.41	41.85	22420
2022-09-23	41.55	41.57	41.07	41.50	34258
2022-09-26	41.50	41.92	41.20	41.44	47481
2022-09-27	41.67	41.67	40.76	40.92	30227
2022-09-28	40.86	41.64	40.75	41.38	41927
2022-09-29	41.20	41.20	40.64	41.07	46655
2022-09-30	41.06	41.50	40.53	40.55	56930
2022-10-03	41.17	41.57	40.81	41.37	41735
2022-10-04	41.53	42.62	41.53	42.32	37257
2022-10-05	41.97	42.14	41.60	41.87	25106
2022-10-06	41.62	41.87	41.40	41.59	19311
2022-10-07	41.54	41.54	40.92	41.19	35936
2022-10-10	41.09	41.66	41.09	41.33	31346
2022-10-11	41.28	41.75	41.09	41.48	23207
2022-10-12	41.44	41.72	41.25	41.37	24273
2022-10-13	40.93	43.30	40.93	43.27	43890
2022-10-14	43.27	43.28	42.20	42.78	51828
2022-10-17	42.99	43.74	42.82	43.69	48622
2022-10-18	43.76	44.14	42.93	43.39	43241
2022-10-19	42.80	43.27	42.36	43.15	53542
2022-10-20	43.45	44.29	43.28	43.80	40239
2022-10-21	43.90	45.25	43.85	45.25	88922
2022-10-24	45.62	46.13	45.49	45.91	65538
2022-10-25	45.74	46.25	45.45	46.15	42637
2022-10-26	46.18	46.76	45.66	46.15	43719
2022-10-27	46.25	47.20	46.25	46.41	36138
2022-10-28	46.71	47.85	46.64	47.56	43309
2022-10-31	47.35	47.91	47.01	47.29	64137
2022-11-01	47.37	47.59	46.88	47.15	35517
2022-11-02	46.86	47.36	46.25	46.38	41883
2022-11-03	46.15	46.15	45.55	46.01	51787
2022-11-04	46.24	47.10	45.85	47.10	42188
2022-11-07	47.04	47.22	46.74	46.82	36040
2022-11-08	46.86	47.20	46.26	46.71	38547
2022-11-09	46.72	46.93	46.16	46.31	25588
2022-11-10	47.04	47.65	47.03	47.28	85004
2022-11-11	47.44	47.69	46.08	46.19	40908
2022-11-14	45.92	46.68	43.77	46.13	43312
2022-11-15	46.33	46.84	46.22	46.67	32619
2022-11-16	46.78	47.15	46.00	46.44	23679
2022-11-17	46.18	46.71	45.66	46.70	23417
2022-11-18	47.35	47.36	46.67	46.71	48207
2022-11-21	46.66	47.18	46.66	47.05	28768
2022-11-22	47.27	47.49	46.91	47.26	31001
2022-11-23	47.05	47.58	47.05	47.20	24180
2022-11-25	47.32	47.84	47.18	47.78	47711
2022-11-28	47.42	47.42	46.80	46.99	19083
2022-11-29	46.82	47.28	46.82	46.87	21764
2022-11-30	46.84	48.02	46.20	47.91	94159
2022-12-01	48.01	48.05	46.75	47.95	29025
2022-12-02	47.68	47.91	47.52	47.90	25263
2022-12-05	47.84	47.84	46.86	47.42	93647
2022-12-06	47.55	47.71	46.80	47.22	53339
2022-12-07	47.23	47.42	46.64	46.67	47217
2022-12-08	46.95	47.07	46.13	46.25	33506
2022-12-09	46.30	46.73	45.93	46.57	45190
2022-12-12	46.59	47.17	46.34	47.17	49528
2022-12-13	47.68	47.87	46.77	47.15	84095
2022-12-14	46.65	47.11	46.00	46.19	45973
2022-12-15	45.88	45.88	45.12	45.40	35741
2022-12-16	45.21	45.57	44.59	44.80	163257
2022-12-19	45.02	45.60	45.02	45.15	54561
2022-12-20	45.30	45.44	44.86	44.86	40256
2022-12-21	45.32	45.73	45.27	45.61	85326
2022-12-22	45.70	45.75	45.10	45.65	32932
2022-12-23	45.79	45.95	45.62	45.68	24401
2022-12-27	45.92	46.03	45.53	45.69	46858
2022-12-28	45.80	45.89	44.99	45.30	70152
2022-12-29	45.52	46.03	45.41	45.88	47545
2022-12-30	45.76	46.18	45.62	45.93	29967
2023-01-03	46.17	46.54	45.62	46.46	64666
2023-01-04	46.59	47.35	46.48	46.80	56258
2023-01-05	46.52	46.52	45.84	45.86	37502
2023-01-06	46.17	47.24	46.13	46.93	62041
2023-01-09	47.09	47.09	46.03	46.16	36575
2023-01-10	46.01	47.01	46.00	46.44	38121
2023-01-11	46.65	46.72	46.27	46.36	48238
2023-01-12	46.76	47.12	46.49	46.70	44710
2023-01-13	46.50	46.98	46.05	46.98	36175
2023-01-17	46.71	46.71	46.11	46.35	62001
2023-01-18	46.25	46.29	42.57	42.79	94025
2023-01-19	42.18	42.82	41.49	41.49	90638
2023-01-20	41.92	42.11	41.44	41.96	72620
2023-01-23	42.27	42.27	41.55	41.95	60489
2023-01-24	42.05	42.49	41.82	42.31	49036
2023-01-25	42.21	42.47	41.62	41.78	48300
2023-01-26	41.86	42.07	41.45	41.84	36214
2023-01-27	41.93	42.03	41.28	41.77	49532
2023-01-30	41.76	42.36	41.69	41.73	74156
2023-01-31	41.71	43.09	41.71	43.08	82698
2023-02-01	42.96	43.80	42.71	43.20	57801
2023-02-02	43.26	44.27	43.00	44.16	46873
2023-02-03	44.01	44.83	44.01	44.70	35987
2023-02-06	44.50	44.74	44.06	44.23	38246
2023-02-07	44.02	44.76	43.94	44.55	34028
2023-02-08	44.24	44.34	43.78	43.82	26367
2023-02-09	44.03	44.03	43.15	43.48	23692
2023-02-10	43.50	43.58	43.17	43.51	33522
2023-02-13	43.51	44.02	43.32	43.71	29222
2023-02-14	43.77	43.77	43.00	43.33	30572
2023-02-15	43.19	43.66	42.82	43.59	27822
2023-02-16	43.31	43.60	43.20	43.37	26422
2023-02-17	43.55	44.39	43.40	44.12	42776
2023-02-21	43.93	44.13	43.54	43.62	42932
2023-02-22	43.65	43.91	43.12	43.25	39891
2023-02-23	43.43	43.61	43.16	43.41	52801
2023-02-24	43.06	43.44	42.98	43.25	38303
2023-02-27	43.50	43.50	42.68	43.00	50410
2023-02-28	42.97	43.07	42.24	42.75	134100
2023-03-01	42.73	42.89	42.48	42.63	33429
2023-03-02	42.63	42.63	42.10	42.41	32479
2023-03-03	42.56	42.82	42.25	42.71	98195
2023-03-06	42.77	42.79	42.16	42.45	38136
2023-03-07	42.38	42.58	42.07	42.29	52150
2023-03-08	42.22	42.33	41.40	41.98	50414
2023-03-09	41.72	41.72	40.00	40.35	75324
2023-03-10	40.00	40.65	39.18	40.43	81877
2023-03-13	39.52	40.98	37.61	39.67	133362
2023-03-14	41.18	41.59	39.00	39.16	100482
2023-03-15	38.12	39.32	37.90	38.92	93440
2023-03-16	38.54	41.00	38.25	40.28	69950
2023-03-17	40.12	40.40	38.66	39.35	162596
2023-03-20	39.62	40.34	38.82	38.87	68590
2023-03-21	39.44	40.17	39.44	39.93	69912
2023-03-22	39.88	40.06	38.50	38.50	67895
2023-03-23	38.89	38.89	37.87	38.05	48007
2023-03-24	37.95	39.41	37.49	38.98	117211
2023-03-27	39.51	39.51	38.84	38.90	64653
2023-03-28	38.97	39.25	38.39	38.62	53979
2023-03-29	38.62	38.70	37.87	38.35	55084
2023-03-30	38.41	38.55	37.31	37.67	43846
2023-03-31	37.74	38.15	37.46	37.95	78468
2023-04-03	38.20	38.26	37.53	37.96	71453
2023-04-04	38.06	38.06	36.84	37.40	48863
2023-04-05	37.39	37.55	37.01	37.32	41437
2023-04-06	37.55	37.61	37.07	37.24	51215
2023-04-10	37.32	38.02	37.32	37.37	47080
2023-04-11	37.64	37.83	37.21	37.35	42470
2023-04-12	37.68	37.68	37.00	37.11	27732
2023-04-13	37.40	37.40	36.90	37.09	34643
2023-04-14	37.37	37.37	36.14	36.39	43907
2023-04-17	36.53	36.89	36.02	36.89	47610
2023-04-18	36.86	36.92	35.60	35.89	45734
2023-04-19	35.55	36.56	35.55	36.33	40776
2023-04-20	36.21	36.35	35.74	36.04	36483
2023-04-21	36.04	37.00	35.55	35.83	63584
2023-04-24	35.88	36.67	35.57	35.67	53557
2023-04-25	35.50	36.18	34.59	34.68	73001
2023-04-26	34.62	35.09	34.46	34.77	46606
2023-04-27	35.25	36.00	35.24	35.96	65682
2023-04-28	36.09	36.59	35.54	36.01	60216
2023-05-01	36.05	36.27	35.61	35.81	56601
2023-05-02	35.73	35.73	34.26	34.44	63149
2023-05-03	34.45	35.58	34.45	34.55	62774
2023-05-04	34.15	34.83	32.68	33.50	77749
2023-05-05	34.04	35.15	34.04	34.89	50816
2023-05-08	35.20	35.20	34.01	34.09	44180
2023-05-09	34.23	34.42	33.36	33.74	42468
2023-05-10	34.18	34.18	33.43	34.02	62723
2023-05-11	33.59	33.60	33.03	33.25	61005
2023-05-12	33.58	33.62	33.02	33.32	49466
2023-05-15	33.30	33.85	33.30	33.61	65244
2023-05-16	33.50	33.81	33.35	33.38	34056
2023-05-17	33.79	35.38	33.73	35.38	62404
2023-05-18	35.45	35.71	34.78	35.60	51084
2023-05-19	35.99	35.99	34.54	34.99	53032
2023-05-22	35.09	35.70	34.79	35.33	47600
2023-05-23	35.28	35.94	35.21	35.39	84058
2023-05-24	35.40	35.55	35.14	35.40	33539
2023-05-25	35.27	35.50	34.65	34.79	45191
2023-05-26	34.77	35.00	34.45	34.73	66554
2023-05-30	34.83	34.99	34.30	34.61	35332
2023-05-31	34.60	34.60	33.57	33.70	108530
2023-06-01	33.78	34.56	33.39	34.18	37707
2023-06-02	34.64	36.42	34.25	36.27	71968
2023-06-05	36.17	36.17	35.04	35.59	46968
2023-06-06	35.65	38.18	35.65	37.93	69813
2023-06-07	38.24	40.30	38.24	39.85	86292
2023-06-08	39.65	39.65	37.99	38.86	64135
2023-06-09	38.69	38.83	38.01	38.40	30924
2023-06-12	38.43	38.68	37.39	37.87	42868
2023-06-13	38.00	39.23	37.99	39.21	48794
2023-06-14	38.80	39.35	37.15	38.10	52966
2023-06-15	37.91	38.85	37.90	38.67	50912
2023-06-16	39.01	39.01	37.67	37.84	92770
2023-06-20	37.81	37.84	37.30	37.41	29951
2023-06-21	37.41	37.53	36.86	36.96	31251
2023-06-22	36.89	36.89	36.07	36.45	31198
2023-06-23	36.10	37.05	36.10	36.59	152318
2023-06-26	36.60	37.14	36.11	36.29	42907
2023-06-27	36.46	36.75	36.01	36.07	37149
2023-06-28	36.02	36.02	35.43	35.77	24060
2023-06-29	35.95	36.82	35.95	35.96	29793
2023-06-30	36.61	36.61	35.54	35.57	43839
2023-07-03	35.46	36.54	35.21	36.34	38378
2023-07-05	36.20	36.68	35.60	36.14	43030
2023-07-06	35.94	36.63	35.25	35.59	34118
2023-07-07	35.67	36.42	35.52	36.07	51527
2023-07-10	35.97	36.64	35.90	35.98	40688
2023-07-11	36.21	36.49	35.84	36.44	35352
2023-07-12	37.02	37.35	36.59	36.81	56103
2023-07-13	36.98	37.44	36.51	36.73	46492
2023-07-14	37.04	37.04	36.19	36.39	37464
2023-07-17	36.40	37.17	36.40	36.50	64241
2023-07-18	36.64	38.09	36.64	38.03	82305
2023-07-19	38.05	38.95	38.05	38.68	47533
2023-07-20	38.29	38.30	37.08	37.76	55780
2023-07-21	37.81	37.81	36.89	37.00	40867
2023-07-24	36.85	37.74	36.85	37.57	33075
2023-07-25	37.52	37.74	36.92	37.21	36035
2023-07-26	37.50	38.62	37.50	38.29	62438
2023-07-27	38.65	38.75	38.02	38.53	51315
2023-07-28	38.63	39.15	38.43	38.76	43458
2023-07-31	38.72	39.08	38.20	38.38	46407
2023-08-01	38.40	38.63	38.00	38.61	38037
2023-08-02	38.23	38.96	38.23	38.90	38061
2023-08-03	38.56	39.18	38.42	38.99	31285
2023-08-04	39.05	39.36	38.68	39.27	35228
2023-08-07	39.27	39.86	39.10	39.71	38499
2023-08-08	39.21	39.72	38.71	39.59	36114
2023-08-09	39.39	39.63	38.91	39.36	36696
2023-08-10	39.36	39.64	38.61	38.76	81267
2023-08-11	38.63	38.80	38.57	38.79	31263
2023-08-14	38.60	38.70	37.95	38.13	28375
2023-08-15	37.75	37.75	37.27	37.30	32681
2023-08-16	37.26	37.56	36.77	36.96	29022
2023-08-17	37.00	37.15	36.79	37.01	31978
2023-08-18	36.80	37.29	36.64	36.93	32580
2023-08-21	36.98	36.98	36.09	36.15	33369
2023-08-22	36.03	36.20	35.01	35.05	53960
2023-08-23	35.01	36.34	35.01	35.32	46109
2023-08-24	35.12	35.83	35.12	35.61	32335
2023-08-25	35.70	35.70	34.98	35.34	25088
2023-08-28	35.61	36.38	35.44	36.02	30975
2023-08-29	36.07	36.07	35.80	35.91	22314
2023-08-30	36.01	36.17	35.56	35.60	17869
2023-08-31	35.71	36.65	35.31	35.50	76926
2023-09-01	35.77	36.50	35.77	36.33	24821
2023-09-05	36.13	36.30	35.74	35.89	38762
2023-09-06	35.83	36.25	35.40	35.47	47509
2023-09-07	35.27	35.76	35.21	35.55	63174
2023-09-08	35.55	35.88	35.27	35.77	24731
2023-09-11	35.93	35.93	35.93	35.93	6157
2023-09-12	35.77	36.27	35.61	35.95	23309
2023-09-13	35.90	36.24	35.42	35.67	57813
2023-09-14	35.61	35.74	35.45	35.74	59364
2023-09-15	35.76	36.25	35.00	35.06	255027
2023-09-18	35.24	35.58	34.30	34.38	54881
2023-09-19	34.75	34.75	34.23	34.38	61907
2023-09-20	34.60	34.96	34.22	34.26	29904
2023-09-21	34.06	34.34	33.80	34.03	29490
2023-09-22	34.10	34.86	33.54	33.85	52191
2023-09-25	33.86	34.42	33.48	34.37	37443
2023-09-26	34.02	34.59	34.02	34.14	36202
2023-09-27	34.18	34.32	33.86	33.95	38712
2023-09-28	33.95	34.68	33.81	34.22	30778
2023-09-29	34.37	34.60	34.10	34.26	34193
2023-10-02	34.37	34.64	33.91	34.53	64329
2023-10-03	34.32	34.45	33.98	34.24	69037
2023-10-04	34.27	34.70	33.95	34.54	52283
2023-10-05	34.47	35.25	34.47	35.13	45526
2023-10-06	34.90	35.56	34.70	35.09	47484
2023-10-09	34.75	35.63	34.75	35.17	42665
2023-10-10	35.41	35.69	35.27	35.34	27762
2023-10-11	35.48	35.72	35.06	35.46	26307
2023-10-12	35.47	35.47	34.87	35.14	48145
2023-10-13	35.30	35.45	34.40	34.42	24645
2023-10-16	34.63	35.17	34.63	35.08	30339
2023-10-17	34.90	35.76	34.77	35.45	49972
2023-10-18	35.57	36.23	35.35	35.66	31107
2023-10-19	35.82	37.00	35.52	36.75	55261
2023-10-20	36.91	36.97	36.34	36.50	64805
2023-10-23	36.25	36.92	36.16	36.35	49359
2023-10-24	36.42	36.62	36.00	36.56	51852
2023-10-25	36.26	37.82	36.14	37.38	46976
2023-10-26	37.22	38.00	37.17	37.64	39764
2023-10-27	37.44	37.70	37.11	37.30	50630
2023-10-30	37.50	37.64	37.11	37.26	55925
2023-10-31	37.38	37.64	37.01	37.56	35024
2023-11-01	37.36	37.64	36.92	37.22	38802
2023-11-02	37.50	39.01	37.50	39.01	45538
2023-11-03	39.80	40.45	39.49	39.96	105853
2023-11-06	40.15	40.15	39.75	39.90	35590
2023-11-07	39.76	40.01	39.55	39.84	28744
2023-11-08	39.74	39.80	38.90	39.17	28547
2023-11-09	39.27	39.40	38.71	38.86	26380
2023-11-10	38.95	39.17	38.67	38.95	30782
2023-11-13	38.77	39.22	38.43	39.22	24908
2023-11-14	40.10	41.41	40.10	41.39	65252
2023-11-15	41.41	41.57	40.74	40.92	41446
2023-11-16	41.13	41.19	40.31	40.62	36089
2023-11-17	40.96	41.21	40.43	41.00	35966
2023-11-20	40.94	40.94	40.35	40.78	37618
2023-11-21	40.79	40.79	39.66	39.66	21439
2023-11-22	40.02	40.02	39.57	39.79	24468
2023-11-24	39.72	40.05	39.50	40.04	7456
2023-11-27	39.86	39.91	39.51	39.75	20548
2023-11-28	39.58	39.78	39.48	39.67	24871
2023-11-29	39.90	40.54	39.84	40.08	30604
2023-11-30	40.40	40.45	39.65	39.79	36211
2023-12-01	39.56	41.50	39.49	41.36	96472
2023-12-04	41.07	42.08	41.07	42.08	44522
2023-12-05	42.37	42.85	41.66	41.71	24460
2023-12-06	42.04	42.55	41.00	41.13	77741
2023-12-07	41.44	42.04	41.32	41.95	28361
2023-12-08	41.72	42.33	41.72	42.11	16546
2023-12-11	42.38	42.52	42.20	42.41	25889
2023-12-12	42.28	42.37	41.74	41.74	33874
2023-12-13	41.99	43.99	41.48	43.89	79807
2023-12-14	44.22	44.92	42.93	43.31	108446
2023-12-15	43.58	43.89	42.76	43.19	115328
2023-12-18	43.27	43.55	42.80	43.55	43463
2023-12-19	43.63	44.59	43.58	44.41	106072
2023-12-20	44.16	45.74	43.45	44.04	95186
2023-12-21	44.11	44.94	43.73	44.30	52923
2023-12-22	44.60	45.00	44.30	44.49	36633
2023-12-26	44.35	44.99	44.35	44.94	29913
2023-12-27	45.00	45.00	44.58	44.79	33540
2023-12-28	44.82	44.98	44.53	44.75	29650
2023-12-29	44.58	44.60	43.81	43.86	34550
2024-01-02	43.88	44.38	43.59	43.98	52203
2024-01-03	43.81	44.13	42.71	42.73	54714
2024-01-04	42.91	43.39	42.82	42.85	32712
2024-01-05	42.70	43.32	42.45	42.55	44052
2024-01-08	42.54	42.54	41.62	42.19	23996
2024-01-09	41.75	41.89	41.35	41.54	30557
2024-01-10	41.32	42.10	41.15	41.66	31379
2024-01-11	41.36	41.61	40.31	41.17	37098
2024-01-12	41.65	41.65	40.55	40.82	27482
2024-01-16	40.50	40.66	39.95	40.28	40426
2024-01-17	39.36	40.01	39.00	39.67	35402
2024-01-18	39.54	39.70	39.20	39.54	26934
2024-01-19	39.80	40.80	39.38	40.64	46719
2024-01-22	40.64	42.00	40.64	42.00	44387
2024-01-23	42.15	42.23	41.22	41.29	40635
2024-01-24	41.65	42.08	41.43	41.68	30635
2024-01-25	42.13	42.13	41.06	42.07	54215
2024-01-26	42.50	42.80	41.86	41.86	32955
2024-01-29	41.77	42.19	41.44	42.00	64697
2024-01-30	42.10	42.31	41.92	42.05	21829
2024-01-31	41.95	42.17	41.29	41.50	88062
2024-02-01	41.51	41.75	40.09	41.31	73523
2024-02-02	41.00	41.62	40.95	41.07	41422
2024-02-05	41.00	41.10	40.42	40.43	50549
2024-02-06	40.20	40.49	39.68	39.92	51131
2024-02-07	39.86	39.86	38.93	39.35	52400
2024-02-08	39.27	39.83	39.17	39.54	39185
2024-02-09	39.53	40.36	39.12	40.13	48670
2024-02-12	40.25	41.16	40.25	40.75	55644
2024-02-13	40.08	40.08	38.44	38.93	79612
2024-02-14	39.29	39.88	38.93	39.60	44902
2024-02-15	39.94	41.28	39.62	41.19	48765
2024-02-16	41.11	41.50	40.84	41.29	49648
2024-02-20	41.00	41.64	40.88	41.00	52947
2024-02-21	41.00	41.25	40.32	40.69	44643
2024-02-22	40.52	41.01	39.68	39.97	45759
2024-02-23	39.94	40.33	39.07	39.93	33860
2024-02-26	39.68	39.89	39.14	39.28	45039
2024-02-27	39.69	40.24	39.50	39.84	29461
2024-02-28	39.45	39.67	39.13	39.23	41879
2024-02-29	39.97	40.48	39.37	39.76	59469
2024-03-01	39.58	39.75	38.74	39.28	64958
2024-03-04	39.57	40.20	39.45	39.57	29042
2024-03-05	39.30	40.41	39.30	40.36	108636
2024-03-06	40.36	40.90	39.64	40.62	56798
2024-03-07	40.95	40.97	40.49	40.72	28398
2024-03-08	41.09	41.45	40.66	40.89	26323
2024-03-11	41.02	41.25	40.86	41.13	30016
2024-03-12	41.03	41.03	40.45	40.66	31284
2024-03-13	40.57	40.95	40.24	40.46	42762
2024-03-14	39.99	39.99	38.69	38.95	40869
2024-03-15	38.88	39.77	38.88	39.16	150593
2024-03-18	39.24	39.29	38.54	38.63	48315
2024-03-19	38.76	39.12	38.76	38.85	52499
2024-03-20	38.69	40.75	38.53	40.54	76120
2024-03-21	40.55	41.00	40.46	40.96	46210
2024-03-22	41.00	41.09	40.25	40.37	36188
2024-03-25	40.50	40.86	40.41	40.68	29404
2024-03-26	40.68	40.81	39.95	39.95	61919
2024-03-27	40.53	42.37	40.38	42.36	73509
2024-03-28	42.44	42.81	41.66	42.65	90757
2024-04-01	42.29	42.29	41.53	41.68	66567
2024-04-02	41.30	41.99	40.94	41.02	40258
2024-04-03	40.84	41.22	40.70	41.00	34275
2024-04-04	41.13	41.57	40.74	40.80	40508
2024-04-05	40.59	41.14	40.42	41.03	48159
2024-04-08	41.12	41.77	41.08	41.54	41233
2024-04-09	41.80	42.27	41.80	42.15	42846
2024-04-10	41.57	41.57	39.79	40.16	83408
2024-04-11	40.23	40.23	39.53	40.03	34373
2024-04-12	39.77	40.13	39.63	40.06	35037
2024-04-15	40.03	40.51	39.55	39.91	44536
2024-04-16	39.72	39.87	39.28	39.49	30004
2024-04-17	40.23	40.23	39.48	39.60	38061
2024-04-18	39.72	40.97	39.72	40.65	45236
2024-04-19	40.41	41.82	40.41	41.82	47376
2024-04-22	41.94	42.43	41.74	42.11	43186
2024-04-23	42.23	43.42	41.65	42.94	54882
2024-04-24	42.63	43.46	42.43	43.34	40406
2024-04-25	42.89	42.89	42.36	42.77	41848
2024-04-26	42.75	42.97	42.49	42.64	31837
2024-04-29	42.56	42.93	41.94	42.03	25732
2024-04-30	41.75	42.29	41.33	42.01	37545
2024-05-01	42.24	43.30	42.24	42.71	43798
2024-05-02	42.82	43.29	42.74	43.19	40384
2024-05-03	43.50	43.67	43.10	43.62	26590
2024-05-06	43.83	44.08	43.57	43.83	29190
2024-05-07	43.85	44.30	43.39	43.39	51937
2024-05-08	43.30	44.00	43.19	43.94	31151
2024-05-09	44.17	44.32	42.45	44.30	41802
2024-05-10	44.10	44.22	43.62	44.00	37682
2024-05-13	44.00	44.22	43.46	43.46	27882
2024-05-14	43.95	43.95	42.06	43.90	17411
2024-05-15	44.21	44.30	43.71	44.00	33770
2024-05-16	44.13	44.25	43.84	44.00	37902
2024-05-17	44.20	44.21	43.70	44.02	37116
2024-05-20	44.01	44.07	43.00	43.01	30238
2024-05-21	42.79	43.31	42.37	43.28	43461
2024-05-22	43.31	43.66	43.10	43.25	37452
2024-05-23	43.19	43.19	42.05	42.43	43396
2024-05-24	42.50	42.63	42.30	42.58	27183
2024-05-28	42.90	43.01	41.87	41.97	29540
2024-05-29	41.47	41.50	41.00	41.05	31665
2024-05-30	41.57	41.99	41.32	41.76	22835
2024-05-31	41.85	42.11	41.64	42.11	62455
2024-06-03	42.22	42.22	41.07	41.17	34059
2024-06-04	41.10	41.50	40.75	41.35	35675
2024-06-05	41.42	41.79	41.31	41.79	29047
2024-06-06	41.54	41.91	41.10	41.86	28720
2024-06-07	41.53	42.03	41.47	41.94	64681
2024-06-10	41.92	41.92	41.06	41.10	27793
2024-06-11	40.71	41.32	40.58	41.26	26050
2024-06-12	41.92	43.05	41.86	42.01	39420
2024-06-13	42.06	42.06	40.89	41.28	29591
2024-06-14	40.33	40.83	40.19	40.61	34988
2024-06-17	40.64	41.45	40.29	41.42	34583
2024-06-18	41.47	42.79	41.06	41.93	46343
2024-06-20	41.55	41.80	41.23	41.27	38006
2024-06-21	41.59	41.66	40.87	41.02	148885
2024-06-24	41.33	42.13	41.03	41.36	56747
2024-06-25	41.36	41.40	40.93	41.01	35902
2024-06-26	41.01	41.72	40.72	41.56	42169
2024-06-27	41.57	41.98	41.40	41.96	35429
2024-06-28	42.00	43.97	41.91	43.66	226487
2024-07-01	43.74	44.22	42.54	43.40	142993
2024-07-02	43.57	44.07	43.23	43.50	47498
2024-07-03	43.41	43.41	42.39	42.49	33556
2024-07-05	42.25	42.52	41.50	41.71	38702
2024-07-08	42.31	42.31	41.57	41.90	36060
2024-07-09	41.90	42.00	41.51	41.94	65254
2024-07-10	42.16	43.16	41.93	43.05	60888
2024-07-11	43.27	45.00	43.27	44.80	104166
2024-07-12	44.99	45.50	44.81	44.90	80089
2024-07-15	45.43	46.60	45.42	46.08	96428
2024-07-16	46.63	48.35	46.63	48.33	94679
2024-07-17	47.24	50.00	47.08	49.91	113005
2024-07-18	49.95	50.27	48.41	48.97	81940
2024-07-19	49.09	49.92	48.61	49.02	73897
2024-07-22	48.67	50.13	47.07	49.94	95604
2024-07-23	49.39	51.00	49.39	50.67	122380
2024-07-24	50.77	51.78	50.28	50.38	96520
2024-07-25	50.23	52.22	50.15	51.10	90811
2024-07-26	51.68	52.17	50.92	52.15	88923
2024-07-29	51.95	51.95	49.09	50.41	54760
2024-07-30	50.53	51.38	50.29	51.24	51437
2024-07-31	51.01	52.22	49.77	50.72	83564
2024-08-01	50.76	50.92	48.51	49.15	70814
2024-08-02	47.51	48.14	46.85	47.81	63130
2024-08-05	45.69	46.71	44.70	45.84	66922
2024-08-06	45.75	46.04	45.34	45.66	29890
2024-08-07	46.25	47.16	45.36	45.50	52512
2024-08-08	46.00	46.70	45.62	46.08	30106
2024-08-09	46.22	46.54	45.12	45.51	42558
2024-08-12	45.78	46.74	45.37	45.46	45239
2024-08-13	45.95	46.28	45.15	46.07	73004
2024-08-14	46.07	46.07	45.43	45.94	32167
2024-08-15	46.95	47.53	46.55	46.83	35504
2024-08-16	46.74	47.79	46.74	47.62	32180
2024-08-19	47.81	48.04	47.23	47.92	25773
2024-08-20	47.92	47.92	47.01	47.15	32692
2024-08-21	47.62	47.62	47.11	47.58	25356
2024-08-22	47.35	48.02	46.93	47.73	26783
2024-08-23	48.15	51.13	48.13	50.16	47833
2024-08-26	50.42	51.23	49.75	49.93	40473
2024-08-27	49.76	49.78	49.19	49.59	31559
2024-08-28	50.13	50.52	49.70	50.41	27140
2024-08-29	50.67	50.67	49.86	50.26	31782
2024-08-30	50.22	50.62	49.68	50.50	24145
2024-09-03	50.14	50.53	49.55	49.81	39291
2024-09-04	49.61	49.79	48.96	48.96	39254
2024-09-05	49.25	49.27	48.35	48.83	95657
2024-09-06	49.01	49.01	47.87	48.02	32782
2024-09-09	48.08	48.75	47.75	48.02	43590
2024-09-10	48.32	48.32	47.27	48.03	28969
2024-09-11	47.60	47.80	46.31	47.52	36105
2024-09-12	47.92	48.31	47.50	47.98	40908
2024-09-13	48.24	48.78	47.64	48.60	36300
2024-09-16	48.86	49.39	48.43	49.25	33969
2024-09-17	49.68	50.19	48.09	49.44	29483
2024-09-18	49.21	51.37	48.83	49.92	42620
2024-09-19	50.90	51.20	48.80	51.09	33686
2024-09-20	50.73	50.73	49.11	49.22	161913
2024-09-23	49.32	49.89	48.81	49.17	48443
2024-09-24	49.44	49.55	48.54	48.57	64105
2024-09-25	48.66	48.66	47.64	48.16	49299
2024-09-26	48.53	48.84	48.00	48.17	39855
2024-09-27	48.73	48.84	48.00	48.22	31453
2024-09-30	48.22	49.68	48.22	49.66	46848
2024-10-01	49.30	49.50	47.75	47.81	55423
2024-10-02	47.65	48.29	47.14	47.45	27986
2024-10-03	47.07	47.41	46.55	47.28	23604
2024-10-04	47.96	48.41	47.63	48.39	32035
2024-10-07	48.10	48.19	47.66	48.14	25994
2024-10-08	48.40	48.50	47.80	47.95	32209
2024-10-09	47.70	48.64	47.70	48.30	31946
2024-10-10	47.84	48.24	47.51	48.23	36222
2024-10-11	48.44	49.93	48.44	49.76	40842
2024-10-14	49.68	50.42	49.58	50.03	33460
2024-10-15	50.07	51.93	50.07	50.76	42580
2024-10-16	51.53	52.76	51.00	52.38	64491
2024-10-17	52.15	52.15	50.85	51.48	44830
2024-10-18	52.91	53.04	52.07	52.48	44254
2024-10-21	52.78	53.50	51.02	51.21	88658
2024-10-22	51.33	51.87	51.09	51.85	36536
2024-10-23	51.42	52.26	51.26	52.26	37401
2024-10-24	52.09	53.00	51.50	52.07	44277
2024-10-25	52.55	52.55	50.80	51.25	34747
2024-10-28	51.54	52.81	50.30	52.42	56279
2024-10-29	52.02	52.52	51.80	52.23	48064
2024-10-30	52.00	53.32	51.78	52.73	49301
2024-10-31	52.86	52.86	51.77	51.80	53196
2024-11-01	52.10	52.10	51.44	51.85	51501
2024-11-04	51.75	52.16	50.75	51.70	44300
2024-11-05	51.90	52.87	51.90	52.79	31032
2024-11-06	56.07	61.20	55.50	60.90	153784
2024-11-07	60.34	60.34	56.47	56.87	109974
2024-11-08	57.40	57.93	56.55	57.75	65873
2024-11-11	59.08	61.13	59.08	60.47	65399
2024-11-12	60.36	61.27	59.88	60.08	72296
2024-11-13	60.73	61.60	59.45	59.45	77445
2024-11-14	59.84	60.24	58.65	59.37	60022
2024-11-15	59.79	60.12	58.46	59.04	50645
2024-11-18	58.75	59.63	58.49	58.53	50920
2024-11-19	57.71	58.64	57.33	58.52	46083
2024-11-20	58.22	58.70	56.68	57.68	44712
2024-11-21	57.63	59.19	57.63	58.65	38041
2024-11-22	58.87	59.88	52.98	59.68	43927
2024-11-25	60.43	61.67	59.75	60.07	54635
2024-11-26	59.72	60.12	58.87	59.21	32785
2024-11-27	59.69	59.92	58.93	58.93	48832
2024-11-29	59.22	59.64	58.36	58.98	38468
2024-12-02	59.25	59.58	57.88	59.21	68621
2024-12-03	59.43	59.83	58.25	58.41	77623
2024-12-04	58.41	59.36	57.93	59.24	46751
2024-12-05	59.31	59.62	58.62	58.86	43022
2024-12-06	59.29	59.29	57.99	58.40	31983
2024-12-09	58.61	58.86	57.91	57.91	42584
2024-12-10	58.20	59.22	57.56	58.69	44431
2024-12-11	59.27	59.59	58.08	59.09	117167
2024-12-12	58.98	59.36	57.95	58.39	46335
2024-12-13	58.05	58.52	57.02	57.79	50597
2024-12-16	57.60	58.36	57.21	58.36	48656
2024-12-17	58.18	58.51	57.06	57.57	61047
2024-12-18	57.99	58.03	53.92	54.18	84547
2024-12-19	55.02	56.77	53.57	53.93	47158
2024-12-20	53.35	54.91	53.35	54.39	120835
2024-12-23	54.45	54.65	53.89	54.19	30869
2024-12-24	54.16	54.57	53.94	54.57	21256
2024-12-26	54.16	54.69	53.92	54.42	21054
2024-12-27	54.06	54.63	53.07	53.57	28605
2024-12-30	53.50	53.91	52.75	53.22	130391
2024-12-31	53.59	53.75	52.66	53.03	47891
2025-01-02	53.38	53.95	51.92	51.95	50860
2025-01-03	52.00	52.29	51.13	52.24	61630
2025-01-06	52.32	52.80	51.61	51.64	60327
2025-01-07	51.75	51.90	50.64	50.86	95791
2025-01-08	50.73	51.32	50.46	51.11	73972
2025-01-10	50.19	50.31	48.83	49.72	122817
2025-01-13	49.31	51.22	49.31	51.05	85522
2025-01-14	51.42	52.79	51.23	52.77	79218
2025-01-15	54.15	54.31	52.57	53.99	88800
2025-01-16	53.77	53.91	52.49	53.12	73942
2025-01-17	53.75	53.93	52.87	53.80	62574
2025-01-21	54.24	55.00	53.94	54.07	70885
2025-01-22	53.82	53.90	52.91	53.29	72835
2025-01-23	53.08	53.94	53.00	53.50	72305
2025-01-24	52.60	53.89	52.60	53.83	42548
2025-01-27	53.77	55.00	52.95	54.28	74902
2025-01-28	54.07	54.59	53.15	53.53	89191
2025-01-29	53.25	54.41	53.09	54.12	68765
2025-01-30	54.62	54.62	53.34	53.72	79415
2025-01-31	53.72	54.32	53.30	53.51	83316
2025-02-03	52.33	53.40	51.76	52.93	88383
2025-02-04	53.36	54.91	53.24	54.91	108908
2025-02-05	55.00	56.03	54.50	56.03	74406
2025-02-06	56.30	56.68	55.95	56.62	75534
2025-02-07	56.45	56.45	54.57	55.47	57264
2025-02-10	55.57	55.90	54.74	55.58	55159
2025-02-11	55.35	56.88	54.96	56.88	53504
2025-02-12	55.97	56.04	55.11	55.11	50977
2025-02-13	55.46	55.72	54.98	55.68	47071
2025-02-14	55.88	56.96	55.30	55.50	29211
2025-02-18	55.39	55.78	54.96	55.53	35658
2025-02-19	54.95	55.61	54.83	55.41	26534
2025-02-20	55.15	55.35	54.14	55.23	49509
2025-02-21	55.76	55.78	53.82	53.88	50010
2025-02-24	54.28	54.32	53.58	53.63	51904
2025-02-25	53.99	54.53	53.82	54.03	47950
2025-02-26	54.20	54.20	53.11	53.71	39521
2025-02-27	53.51	54.21	53.26	54.00	34597
2025-02-28	54.30	54.66	53.96	54.59	53492
2025-03-03	54.60	55.15	54.18	54.68	48825
2025-03-04	54.06	54.18	52.76	52.77	60941
2025-03-05	52.90	53.37	52.15	52.47	88049
2025-03-06	52.25	52.29	51.05	52.09	55763
2025-03-07	51.94	52.43	51.21	52.04	38323
2025-03-10	51.28	51.78	50.00	50.52	68701
2025-03-11	50.66	51.34	50.33	50.59	50503
2025-03-12	50.82	51.35	50.01	50.98	50391
2025-03-13	51.17	51.29	50.70	50.80	34851
2025-03-14	50.98	51.80	50.51	51.30	38942
2025-03-17	51.17	51.58	50.97	51.54	47630
2025-03-18	51.34	51.57	51.02	51.30	40730
2025-03-19	51.38	52.36	51.33	52.10	62331
2025-03-20	51.57	52.52	51.09	51.19	45639
2025-03-21	51.41	51.98	50.50	51.26	154238
2025-03-24	51.95	52.51	51.56	52.34	63661
2025-03-25	53.18	53.33	51.58	51.58	55844
2025-03-26	51.92	52.36	51.25	51.74	47467
2025-03-27	51.93	52.12	51.51	51.91	32025
2025-03-28	52.00	52.00	50.62	50.89	33008
2025-03-31	49.50	51.02	48.82	50.36	98415
2025-04-01	50.16	51.03	49.88	50.68	61640
2025-04-02	49.97	50.65	49.49	50.45	63904
2025-04-03	48.15	48.62	46.92	47.38	100312
2025-04-04	45.72	47.58	44.76	46.61	86682
2025-04-07	45.33	48.19	45.17	46.33	108548
2025-04-08	47.35	48.07	45.77	46.40	73809
2025-04-09	45.65	49.04	44.83	48.11	90379
2025-04-10	47.53	47.53	45.11	45.97	72034
2025-04-11	45.56	45.88	44.60	45.64	60919
2025-04-14	46.12	47.74	44.99	46.13	75317
2025-04-15	45.92	47.30	45.92	47.02	44164
2025-04-16	47.00	47.77	47.00	47.56	74947
2025-04-17	47.48	48.24	46.96	47.19	72315
2025-04-21	46.97	47.43	46.33	47.28	73072
2025-04-22	47.65	48.70	46.95	48.52	56881
2025-04-23	49.55	50.40	48.96	49.25	48971
2025-04-24	49.27	49.49	48.78	49.32	54088
2025-04-25	48.89	49.08	48.37	48.82	38691
2025-04-28	48.82	49.38	48.48	49.10	52354
2025-04-29	48.99	49.61	48.63	49.59	52958
2025-04-30	49.00	49.47	48.30	48.96	54538
2025-05-01	48.94	49.80	48.57	49.40	50787
2025-05-02	49.90	50.53	49.77	50.46	38303
2025-05-05	50.11	50.69	49.00	50.04	29974
2025-05-06	49.74	50.76	49.74	50.24	40977
2025-05-07	50.85	51.01	49.89	50.12	56617
2025-05-08	50.75	51.60	50.39	51.32	41372
2025-05-09	51.35	51.35	50.93	51.01	37831
2025-05-12	52.63	53.33	52.16	52.29	53072
2025-05-13	52.76	52.91	52.09	52.71	37382
2025-05-14	52.46	52.96	51.83	52.69	49716
2025-05-15	52.65	53.24	52.65	53.14	43367
2025-05-16	53.01	53.01	52.50	52.65	48305
2025-05-19	52.17	52.95	51.55	52.68	41500
2025-05-20	52.92	52.92	52.46	52.65	34795
2025-05-21	52.32	52.38	51.27	51.29	47249
2025-05-22	51.02	51.67	50.57	51.17	41499
2025-05-23	50.30	51.06	50.30	50.82	55470
2025-05-27	51.31	51.70	50.73	51.64	45828
2025-05-28	51.47	51.75	50.96	51.01	42633
2025-05-29	51.00	51.47	50.68	51.40	36908
2025-05-30	51.22	51.38	50.99	51.05	36297
2025-06-02	51.01	51.06	50.27	50.72	50432
2025-06-03	50.63	51.57	50.39	51.45	49654
2025-06-04	51.42	51.68	50.72	50.84	49564
2025-06-05	50.87	51.10	50.35	50.65	42859
2025-06-06	51.15	51.94	51.05	51.88	39431
2025-06-09	51.98	52.31	51.92	52.10	45259
2025-06-10	52.14	52.81	52.14	52.69	41238
2025-06-11	52.81	52.96	52.37	52.52	46768
2025-06-12	52.16	52.23	51.77	52.19	59298
2025-06-13	51.10	51.10	50.45	50.55	48511
2025-06-16	51.12	51.12	50.03	50.08	53164
2025-06-17	49.61	50.23	49.61	49.79	53447
2025-06-18	49.64	50.49	49.64	50.22	51787
2025-06-20	50.61	50.90	50.05	50.24	89608
2025-06-23	50.32	51.84	50.29	51.72	50093
2025-06-24	52.09	52.83	50.92	52.37	47885
2025-06-25	52.39	52.46	51.73	52.15	41332
2025-06-26	52.16	53.38	51.98	53.22	96694
2025-06-27	53.45	53.83	52.80	53.09	259849
2025-06-30	53.19	53.46	52.81	52.92	68397
2025-07-01	52.78	55.25	52.68	54.59	113664
2025-07-02	54.84	55.32	54.15	55.18	63891
2025-07-03	55.57	56.63	54.48	56.11	39878

Explore More About CTBI

Coins representing dividend payouts and trends

CTBI Dividend History

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

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

CTBI Stock Split History

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

Graph showing historical stock prices and market trends

CTBI Historical Prices

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

Web Analytics