IBOC Historical Prices

Summary

Key Stock Metrics

54.11

(April 4, 2025)

52-Week Low

76.91

(November 25, 2024)

52-Week High

76.91

(November 25, 2024)

All-Time High

65.34

(June 25, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1998-03-04	13.34	13.34	13.25	13.25	13106
1998-03-05	13.25	13.34	13.25	13.34	4169
1998-03-11	13.34	13.34	13.21	13.21	2976
1998-03-12	13.34	13.34	13.34	13.34	12516
1998-03-16	13.25	13.25	13.25	13.25	18476
1998-03-17	13.34	13.34	13.25	13.25	19669
1998-03-18	13.34	13.34	13.21	13.21	4766
1998-03-19	13.30	13.30	13.30	13.30	8339
1998-03-23	13.30	13.30	13.30	13.30	4169
1998-03-24	13.21	13.21	13.21	13.21	5363
1998-03-25	13.30	13.30	13.25	13.25	11919
1998-03-27	13.25	13.25	13.21	13.21	10129
1998-03-30	13.21	13.21	13.21	13.21	5363
1998-03-31	13.21	13.42	13.21	13.42	40525
1998-04-01	13.42	13.59	13.34	13.55	16686
1998-04-02	13.42	13.51	13.42	13.46	19072
1998-04-03	13.42	13.59	13.34	13.34	11323
1998-04-06	13.42	13.59	13.42	13.59	13703
1998-04-07	13.42	13.42	13.34	13.34	2380
1998-04-08	13.42	13.82	13.30	13.82	43509
1998-04-09	13.59	14.01	13.59	13.67	13106
1998-04-13	13.67	13.67	13.67	13.67	2976
1998-04-14	14.01	14.13	14.01	14.09	2380
1998-04-15	14.09	14.16	13.80	13.97	12516
1998-04-16	14.16	14.16	14.13	14.13	4169
1998-04-17	14.18	14.18	14.18	14.18	590
1998-04-20	14.18	14.18	14.05	14.05	10726
1998-04-21	14.09	14.09	13.88	14.05	41122
1998-04-22	14.13	14.13	14.01	14.09	15493
1998-04-23	14.09	14.18	14.05	14.18	81058
1998-04-24	14.18	14.18	14.13	14.13	7146
1998-04-27	14.19	14.19	14.19	14.19	7146
1998-04-28	14.18	14.18	14.13	14.13	63178
1998-04-29	14.18	14.18	14.09	14.13	4169
1998-04-30	14.13	14.18	14.13	14.18	32782
1998-05-01	14.18	14.18	14.13	14.18	26219
1998-05-04	14.22	14.22	14.22	14.22	590
1998-05-05	14.22	14.22	14.13	14.13	28009
1998-05-06	14.22	14.22	14.13	14.18	7146
1998-05-07	14.13	14.19	14.13	14.19	43509
1998-05-08	14.18	14.18	14.09	14.18	2976
1998-05-12	14.22	14.22	14.20	14.20	19072
1998-05-13	14.22	14.22	14.16	14.16	8936
1998-05-14	14.22	14.22	14.13	14.13	59008
1998-05-15	14.13	14.13	14.13	14.13	25032
1998-05-18	14.13	14.26	14.09	14.11	27412
1998-05-19	14.03	14.03	14.01	14.01	1186
1998-05-20	14.07	14.07	14.01	14.01	3573
1998-05-21	14.09	14.13	14.03	14.13	14896
1998-05-22	14.05	14.13	13.99	13.99	30395
1998-05-26	14.01	14.01	14.01	14.01	2380
1998-05-27	13.90	13.95	13.90	13.95	2976
1998-05-28	13.90	13.99	13.90	13.90	25629
1998-05-29	13.90	13.95	13.90	13.95	12516
1998-06-01	14.01	14.01	14.01	14.01	3573
1998-06-02	14.01	14.01	13.86	13.86	7146
1998-06-04	14.01	14.01	13.93	13.93	11323
1998-06-05	13.84	13.84	13.84	13.84	8936
1998-06-08	13.93	13.93	13.93	13.93	590
1998-06-09	14.01	14.01	14.01	14.01	8936
1998-06-10	13.86	14.01	13.86	13.93	364181
1998-06-11	13.93	14.01	13.93	13.93	79864
1998-06-12	13.76	14.01	13.76	13.88	17282
1998-06-15	13.84	14.05	13.63	13.84	133511
1998-06-16	13.95	14.05	13.84	13.84	61033
1998-06-17	13.89	13.89	13.76	13.84	38143
1998-06-18	13.89	13.89	13.68	13.84	168796
1998-06-19	13.89	13.89	13.68	13.79	292299
1998-06-22	13.76	13.92	13.76	13.84	103949
1998-06-23	13.89	13.89	13.68	13.84	59601
1998-06-24	13.87	13.89	13.76	13.87	118253
1998-06-25	13.89	13.89	13.74	13.84	24316
1998-06-26	13.81	13.84	13.71	13.84	131124
1998-06-29	13.79	13.84	13.72	13.84	193595
1998-06-30	13.84	13.87	13.81	13.87	111576
1998-07-01	13.81	13.81	13.51	13.61	288958
1998-07-02	13.58	13.66	13.58	13.62	4290
1998-07-06	13.53	13.63	13.53	13.63	12871
1998-07-07	13.65	13.66	13.63	13.63	155924
1998-07-08	13.58	13.63	13.55	13.55	26698
1998-07-09	13.63	13.63	13.55	13.55	3335
1998-07-10	13.58	13.84	13.55	13.64	111098
1998-07-13	13.68	13.71	13.66	13.71	53878
1998-07-15	13.66	13.71	13.61	13.71	37665
1998-07-16	13.58	13.74	13.54	13.74	39097
1998-07-17	13.74	13.74	13.63	13.74	19071
1998-07-20	13.68	13.68	13.63	13.66	124453
1998-07-21	13.55	13.74	13.55	13.74	264641
1998-07-22	13.63	13.63	13.50	13.50	92504
1998-07-23	13.46	13.54	13.46	13.54	5239
1998-07-24	13.50	13.50	13.50	13.50	472
1998-07-27	13.63	13.63	13.45	13.45	3335
1998-07-28	13.45	13.58	13.40	13.58	7149
1998-07-29	13.50	13.50	13.37	13.37	19548
1998-07-30	13.32	13.32	13.08	13.30	51497
1998-07-31	13.11	13.15	13.00	13.00	19548
1998-08-03	13.16	13.16	12.95	12.95	14303
1998-08-04	12.95	12.96	12.58	12.61	31943
1998-08-05	12.57	12.58	11.95	12.12	24794
1998-08-06	11.95	12.29	11.95	11.95	15735
1998-08-07	11.95	11.95	11.86	11.88	30516
1998-08-10	11.95	11.95	11.95	11.95	18594
1998-08-11	11.97	11.97	11.94	11.94	20026
1998-08-12	11.95	12.01	11.95	12.01	7149
1998-08-13	11.95	13.68	11.95	13.20	95363
1998-08-14	12.82	13.05	12.82	13.05	29561
1998-08-17	13.00	13.00	12.77	12.77	64846
1998-08-18	12.87	12.88	12.74	12.87	37665
1998-08-19	12.74	12.74	12.64	12.64	11439
1998-08-20	12.61	12.90	12.61	12.90	1904
1998-08-21	12.90	12.90	11.95	12.16	168796
1998-08-24	12.22	12.22	12.22	12.22	2381
1998-08-25	12.16	12.22	11.95	11.95	8103
1998-08-26	12.22	12.22	12.06	12.06	3813
1998-08-27	11.95	12.16	11.88	12.03	22407
1998-08-28	11.88	11.88	11.88	11.88	949
1998-08-31	11.88	12.50	11.85	12.50	12394
1998-09-01	12.50	12.50	11.74	12.27	76768
1998-09-02	11.74	12.48	11.74	12.48	2381
1998-09-04	11.98	11.98	11.98	11.98	949
1998-09-08	12.11	12.45	11.98	12.45	31943
1998-09-09	12.45	12.45	11.95	11.95	5717
1998-09-10	11.97	12.27	11.95	12.27	32897
1998-09-11	12.11	12.27	11.95	12.27	11917
1998-09-14	12.19	12.23	11.95	12.06	22407
1998-09-15	12.07	12.16	11.95	12.16	9535
1998-09-16	12.16	12.16	12.16	12.16	1426
1998-09-17	12.01	12.16	12.01	12.16	1426
1998-09-18	12.37	12.37	11.95	12.32	43388
1998-09-21	12.27	12.27	12.27	12.27	472
1998-09-22	12.16	12.16	12.16	12.16	4290
1998-09-23	11.97	11.97	11.95	11.95	13349
1998-09-24	11.95	12.27	11.95	12.27	8103
1998-09-25	11.95	12.16	11.95	12.06	47206
1998-09-28	11.95	12.06	11.95	12.06	9058
1998-09-29	12.06	12.06	11.95	12.06	51020
1998-09-30	12.06	12.06	11.95	11.98	37665
1998-10-01	11.76	11.98	11.74	11.85	13349
1998-10-02	11.73	11.90	11.69	11.69	19071
1998-10-05	11.67	11.67	11.51	11.64	70091
1998-10-06	11.48	11.48	10.87	11.17	18116
1998-10-07	10.91	10.91	10.49	10.91	27175
1998-10-08	10.91	10.91	10.49	10.49	15735
1998-10-09	10.49	10.49	10.09	10.09	30039
1998-10-12	10.43	10.49	10.43	10.49	3335
1998-10-13	10.43	10.49	10.07	10.07	24316
1998-10-14	10.54	10.54	10.54	10.54	472
1998-10-16	10.30	10.49	10.30	10.49	3813
1998-10-19	10.49	10.49	10.49	10.49	1904
1998-10-20	10.33	10.49	10.33	10.41	21930
1998-10-21	10.56	10.56	10.43	10.43	4290
1998-10-22	10.49	10.80	10.49	10.75	40052
1998-10-23	10.70	10.91	10.70	10.83	6194
1998-10-26	10.75	11.27	10.75	11.27	6671
1998-10-27	11.22	11.46	11.22	11.22	275609
1998-10-28	11.40	11.51	11.36	11.51	115866
1998-10-29	11.51	11.51	11.43	11.43	30993
1998-10-30	11.38	11.51	11.35	11.42	16685
1998-11-02	11.51	11.51	11.48	11.48	5239
1998-11-03	11.51	11.51	11.44	11.48	54833
1998-11-04	11.42	11.42	11.42	11.42	2381
1998-11-05	11.32	11.51	11.32	11.38	64846
1998-11-09	11.51	11.56	11.39	11.39	6194
1998-11-10	11.53	11.53	11.40	11.40	5717
1998-11-11	11.48	11.53	11.48	11.51	13826
1998-11-12	11.46	11.52	11.46	11.46	70569
1998-11-13	11.46	11.46	11.43	11.43	278468
1998-11-16	11.48	11.48	11.43	11.43	40052
1998-11-17	11.48	11.48	11.40	11.40	3813
1998-11-18	11.44	11.48	11.39	11.43	76768
1998-11-19	11.43	11.43	11.38	11.38	58646
1998-11-20	11.38	11.43	11.38	11.40	2858
1998-11-23	11.43	11.43	11.43	11.43	3335
1998-11-24	11.38	11.38	11.32	11.32	11917
1998-11-25	11.46	11.46	11.34	11.38	9058
1998-11-27	11.35	11.35	11.35	11.35	3813
1998-11-30	11.34	11.38	11.32	11.32	6671
1998-12-01	11.30	11.38	11.30	11.38	3335
1998-12-02	11.30	11.32	11.30	11.32	1904
1998-12-03	11.32	11.32	11.32	11.32	949
1998-12-04	11.27	11.27	11.27	11.27	6671
1998-12-07	11.25	11.30	11.25	11.30	7149
1998-12-08	11.27	11.27	11.27	11.27	949
1998-12-09	11.32	11.32	11.25	11.30	16685
1998-12-10	11.30	11.30	11.17	11.17	12394
1998-12-11	11.17	11.32	10.91	10.91	6194
1998-12-14	10.54	10.91	10.54	10.62	52446
1998-12-15	10.54	10.59	10.38	10.43	54356
1998-12-16	10.43	10.43	10.38	10.38	21930
1998-12-17	10.17	10.41	10.07	10.28	8103
1998-12-18	10.09	10.43	10.09	10.43	61033
1998-12-21	10.43	10.43	10.38	10.43	11917
1998-12-22	10.33	10.43	10.22	10.43	54356
1998-12-23	10.28	10.38	10.28	10.38	5717
1998-12-24	10.49	10.49	10.38	10.38	1904
1998-12-28	10.38	10.49	10.38	10.49	12871
1998-12-29	10.49	10.59	10.46	10.59	39097
1998-12-30	10.70	10.70	10.43	10.43	123021
1998-12-31	10.72	10.72	10.62	10.62	13349
1999-01-04	10.64	10.96	10.51	10.51	10485
1999-01-05	10.59	10.72	10.59	10.70	47678
1999-01-06	10.70	10.75	10.64	10.64	8581
1999-01-07	10.70	10.70	10.64	10.64	4290
1999-01-08	10.75	10.75	10.75	10.75	5717
1999-01-11	10.70	10.70	10.59	10.59	32420
1999-01-12	10.72	10.72	10.49	10.49	5239
1999-01-13	10.49	10.56	10.43	10.43	25271
1999-01-14	10.43	10.46	10.43	10.46	10485
1999-01-15	10.41	10.41	10.33	10.33	23839
1999-01-19	10.35	10.38	10.34	10.35	56265
1999-01-20	10.30	10.46	10.30	10.46	68659
1999-01-21	10.38	10.45	10.38	10.45	4290
1999-01-22	10.49	10.53	10.43	10.51	65801
1999-01-25	10.49	10.67	10.49	10.67	5239
1999-01-26	10.59	10.67	10.49	10.67	140666
1999-01-27	10.58	10.67	10.28	10.28	43865
1999-01-28	10.22	10.28	10.22	10.28	15258
1999-01-29	10.33	10.33	10.22	10.22	37665
1999-02-01	10.22	10.22	9.96	9.96	15735
1999-02-02	10.17	10.35	9.96	10.04	65323
1999-02-03	10.20	10.35	10.07	10.07	263687
1999-02-04	10.07	10.09	9.91	9.91	48633
1999-02-05	10.04	10.07	10.04	10.07	6194
1999-02-08	9.91	10.01	9.88	10.01	19071
1999-02-09	9.80	9.80	9.80	9.80	472
1999-02-10	9.86	10.07	9.80	10.07	11917
1999-02-11	9.80	10.01	9.80	9.86	44342
1999-02-12	9.78	9.78	9.70	9.74	29084
1999-02-16	9.70	9.91	9.70	9.70	11917
1999-02-17	9.65	9.94	9.62	9.62	40052
1999-02-18	9.59	9.59	9.31	9.31	13349
1999-02-19	9.49	9.52	9.44	9.52	57692
1999-02-22	9.96	9.96	9.70	9.75	67710
1999-02-23	9.76	9.86	9.75	9.83	143047
1999-02-24	9.73	9.83	9.73	9.73	79150
1999-02-25	9.65	9.86	9.54	9.86	7149
1999-02-26	9.57	9.88	9.57	9.75	131602
1999-03-01	9.75	9.80	9.75	9.80	2381
1999-03-02	9.80	9.96	9.75	9.96	17162
1999-03-03	9.84	9.84	9.75	9.75	2381
1999-03-04	9.75	9.75	9.75	9.75	22407
1999-03-05	9.78	9.91	9.65	9.86	3335
1999-03-09	9.66	9.86	9.66	9.73	20980
1999-03-10	9.70	9.70	9.65	9.65	26220
1999-03-11	9.75	9.75	9.70	9.75	22884
1999-03-12	9.65	9.65	9.65	9.65	15735
1999-03-15	9.59	9.91	9.59	9.91	10962
1999-03-16	9.80	9.80	9.75	9.80	38620
1999-03-17	9.75	9.75	9.75	9.75	1904
1999-03-18	9.91	9.91	9.82	9.82	14780
1999-03-19	9.82	9.82	9.78	9.80	42438
1999-03-22	9.83	9.86	9.80	9.86	15258
1999-03-23	9.75	9.83	9.75	9.80	44820
1999-03-24	9.80	9.92	9.80	9.92	28607
1999-03-25	9.91	9.92	9.91	9.91	6194
1999-03-26	9.92	10.07	9.92	10.01	8103
1999-03-29	9.99	10.22	9.83	10.22	88213
1999-03-30	10.28	10.28	10.28	10.28	949
1999-03-31	10.14	10.14	8.97	9.02	183577
1999-04-01	10.07	10.07	9.44	9.44	51020
1999-04-05	9.44	9.44	9.28	9.29	30039
1999-04-06	9.58	9.70	9.38	9.56	172614
1999-04-07	9.56	9.74	9.52	9.52	102517
1999-04-08	9.78	9.78	9.52	9.65	253196
1999-04-09	9.65	9.80	9.49	9.73	41007
1999-04-12	9.73	10.07	9.50	10.07	111098
1999-04-13	9.96	10.07	9.49	10.01	37188
1999-04-14	10.07	10.56	10.04	10.49	60078
1999-04-15	10.51	10.54	10.46	10.49	80104
1999-04-16	10.46	10.54	10.43	10.49	56742
1999-04-19	10.43	10.54	10.43	10.51	49588
1999-04-20	10.51	10.51	10.45	10.45	10485
1999-04-21	10.49	10.51	10.49	10.49	86781
1999-04-22	10.49	10.51	10.49	10.49	30516
1999-04-23	10.49	10.51	10.49	10.51	28130
1999-04-26	10.45	10.49	10.45	10.49	10962
1999-04-27	10.49	10.51	10.49	10.49	56742
1999-04-28	10.49	10.54	10.46	10.54	133988
1999-04-29	10.49	10.49	10.49	10.49	7626
1999-04-30	10.49	10.49	10.46	10.46	1904
1999-05-03	10.49	10.51	10.43	10.51	26220
1999-05-04	10.49	10.49	10.43	10.49	57692
1999-05-05	10.49	10.51	10.49	10.51	17162
1999-05-06	10.49	10.51	10.49	10.49	3335
1999-05-07	10.50	10.51	10.46	10.49	26698
1999-05-10	10.47	10.59	10.43	10.59	24794
1999-05-11	10.59	10.59	10.59	10.59	6194
1999-05-12	10.59	10.70	10.59	10.70	22407
1999-05-13	10.70	10.70	10.41	10.70	8103
1999-05-14	10.70	10.70	10.49	10.54	19071
1999-05-17	10.64	10.66	10.64	10.66	1904
1999-05-18	10.59	10.59	10.49	10.49	25748
1999-05-19	10.64	10.67	10.49	10.64	26698
1999-05-20	10.64	10.64	10.49	10.54	34329
1999-05-21	10.49	10.51	10.49	10.49	6194
1999-05-24	10.46	10.54	10.43	10.43	30516
1999-05-25	10.43	10.43	10.35	10.35	2858
1999-05-26	10.28	10.35	10.09	10.20	11917
1999-05-27	10.28	10.28	9.65	10.01	40052
1999-05-28	9.94	9.94	9.65	9.84	34329
1999-06-01	9.54	10.01	9.54	10.01	2858
1999-06-02	9.78	9.96	9.62	9.80	103472
1999-06-03	9.86	9.96	9.75	9.96	9058
1999-06-04	9.91	10.04	9.91	10.04	12871
1999-06-07	9.96	10.07	9.96	10.07	20980
1999-06-08	10.07	10.07	9.62	9.67	54833
1999-06-09	10.01	10.12	10.01	10.07	74382
1999-06-10	10.07	10.17	10.07	10.17	3335
1999-06-11	10.28	10.49	9.94	10.47	56265
1999-06-14	10.49	10.88	10.49	10.88	29750
1999-06-15	10.75	10.75	10.68	10.75	27845
1999-06-16	10.78	10.91	10.62	10.91	11824
1999-06-17	10.62	10.94	10.62	10.85	8388
1999-06-18	10.96	11.01	10.86	10.86	57982
1999-06-21	10.86	11.01	10.86	11.01	11824
1999-06-22	10.94	11.01	10.72	11.01	9533
1999-06-23	11.01	11.14	10.88	10.91	68280
1999-06-24	11.00	11.11	10.98	11.01	58364
1999-06-25	11.01	11.03	10.91	11.01	83919
1999-06-28	11.01	11.01	11.01	11.01	377
1999-06-29	10.94	11.14	10.94	11.14	19835
1999-06-30	11.01	11.14	10.88	11.09	77436
1999-07-01	11.14	11.21	11.03	11.14	118634
1999-07-02	11.21	11.47	11.14	11.47	98035
1999-07-06	11.40	11.60	11.40	11.53	27082
1999-07-07	11.60	11.60	11.42	11.42	13348
1999-07-08	11.53	11.53	11.21	11.21	534436
1999-07-09	11.53	11.53	10.80	10.98	17926
1999-07-12	11.11	11.80	10.98	11.76	78963
1999-07-13	11.60	11.86	11.40	11.40	41197
1999-07-14	11.53	11.53	11.30	11.30	248333
1999-07-15	11.53	12.12	11.52	12.12	33946
1999-07-16	11.99	12.39	11.40	12.32	46535
1999-07-19	12.06	12.45	12.06	12.45	337980
1999-07-20	12.06	12.32	11.99	12.16	139233
1999-07-21	12.16	12.29	12.08	12.12	85064
1999-07-22	12.06	12.06	12.06	12.06	1905
1999-07-23	11.93	12.01	11.93	11.93	22885
1999-07-26	12.06	12.06	11.86	12.03	31278
1999-07-27	11.99	12.06	11.57	11.80	60651
1999-07-28	11.78	12.06	11.78	11.93	63702
1999-07-29	11.94	11.94	11.57	11.57	12966
1999-07-30	11.73	12.06	11.71	11.93	619123
1999-08-02	11.80	11.80	11.60	11.67	24795
1999-08-03	11.62	11.67	11.53	11.67	99944
1999-08-04	11.63	11.63	11.52	11.53	4955
1999-08-05	11.52	11.52	11.34	11.50	10297
1999-08-06	11.30	11.30	11.30	11.30	377
1999-08-09	11.47	11.47	11.47	11.47	9915
1999-08-10	11.47	11.53	11.47	11.53	15639
1999-08-11	11.47	11.53	11.47	11.53	16784
1999-08-12	11.47	11.47	11.47	11.47	29750
1999-08-13	11.44	11.53	11.40	11.53	87355
1999-08-16	11.40	11.50	11.40	11.47	3814
1999-08-17	11.50	11.53	11.40	11.47	77817
1999-08-18	11.53	11.58	11.52	11.57	211713
1999-08-19	11.53	11.62	11.45	11.57	17162
1999-08-20	11.56	11.63	11.44	11.44	24795
1999-08-23	11.58	11.60	11.53	11.53	26318
1999-08-24	11.53	11.60	11.53	11.60	9533
1999-08-25	11.53	11.70	11.53	11.67	81632
1999-08-26	11.62	11.67	11.50	11.65	74003
1999-08-27	11.53	11.60	11.53	11.60	5337
1999-08-30	11.67	11.67	11.50	11.60	26318
1999-08-31	11.44	11.57	11.40	11.57	78199
1999-09-01	11.60	11.60	11.47	11.50	13348
1999-09-02	11.53	11.60	11.53	11.60	32805
1999-09-03	11.60	11.63	11.53	11.53	69043
1999-09-07	11.60	11.67	11.57	11.67	51495
1999-09-08	11.60	11.62	11.57	11.62	15639
1999-09-09	11.63	11.67	11.63	11.67	17926
1999-09-10	11.71	11.71	11.71	11.71	377
1999-09-13	11.71	11.71	11.67	11.67	3432
1999-09-14	11.68	11.68	11.53	11.67	54927
1999-09-15	11.67	11.70	11.57	11.70	18307
1999-09-16	11.68	11.78	11.68	11.71	40434
1999-09-17	11.67	11.75	11.67	11.70	25554
1999-09-20	11.70	11.75	11.57	11.67	8388
1999-09-21	11.62	11.67	11.53	11.67	74385
1999-09-22	11.73	11.73	11.67	11.67	5719
1999-09-23	11.67	11.73	11.63	11.63	31660
1999-09-24	11.68	11.68	11.57	11.57	1523
1999-09-27	11.53	11.67	11.53	11.53	56073
1999-09-28	11.70	11.73	11.53	11.73	13729
1999-09-30	11.60	11.73	11.53	11.73	48062
1999-10-01	11.68	11.83	11.68	11.76	16402
1999-10-04	11.76	11.88	11.76	11.88	10297
1999-10-05	11.93	11.95	11.80	11.80	26318
1999-10-06	11.81	11.81	11.78	11.80	8010
1999-10-07	11.67	11.86	11.67	11.83	74003
1999-10-08	11.83	11.96	11.57	11.85	98798
1999-10-11	11.85	11.85	11.70	11.80	17926
1999-10-12	11.80	11.89	11.70	11.70	4573
1999-10-13	11.81	12.06	11.73	11.99	79345
1999-10-14	12.06	12.06	11.80	11.80	45012
1999-10-15	11.83	11.83	11.80	11.80	3814
1999-10-18	11.89	12.03	11.80	11.98	39288
1999-10-19	11.93	11.99	11.80	11.89	27082
1999-10-20	11.80	11.84	11.80	11.83	116347
1999-10-21	11.80	11.86	11.78	11.81	81632
1999-10-22	11.86	11.86	11.81	11.81	4191
1999-10-25	11.85	11.92	11.80	11.92	39288
1999-10-26	11.96	11.99	11.94	11.99	9915
1999-10-27	11.99	11.99	11.89	11.96	8769
1999-10-28	11.99	11.99	11.89	11.99	24795
1999-10-29	11.94	11.99	11.89	11.89	32041
1999-11-01	11.93	11.93	11.93	11.93	759
1999-11-02	11.93	11.96	11.93	11.96	11824
1999-11-03	11.96	11.99	11.96	11.99	34710
1999-11-04	11.99	12.06	11.96	12.03	48826
1999-11-08	12.06	12.29	12.06	12.29	56837
1999-11-09	12.22	12.45	12.22	12.45	17926
1999-11-10	12.29	12.45	12.16	12.39	46157
1999-11-11	12.39	12.52	12.32	12.42	35474
1999-11-12	12.42	12.42	12.32	12.40	38906
1999-11-15	12.52	12.58	12.35	12.52	23649
1999-11-16	12.50	12.52	12.42	12.47	36619
1999-11-17	12.55	12.57	12.39	12.48	35092
1999-11-18	12.52	12.52	12.44	12.45	66756
1999-11-19	12.55	12.57	12.42	12.48	21358
1999-11-22	12.50	12.50	12.40	12.40	17926
1999-11-23	12.42	12.44	12.39	12.39	55691
1999-11-24	12.42	12.42	12.32	12.32	11442
1999-11-26	12.35	12.35	12.26	12.26	6101
1999-11-29	12.34	12.34	12.06	12.22	20217
1999-11-30	12.26	12.32	12.26	12.26	30514
1999-12-01	12.26	12.32	12.06	12.06	16020
1999-12-02	12.06	12.06	12.03	12.06	33946
1999-12-03	12.06	12.06	12.06	12.06	1523
1999-12-06	12.05	12.16	12.03	12.03	52259
1999-12-07	12.12	12.19	11.93	12.06	25554
1999-12-08	11.93	11.93	11.67	11.73	12206
1999-12-09	11.88	11.96	11.67	11.67	30896
1999-12-10	11.83	11.83	11.67	11.67	12588
1999-12-13	11.67	12.03	11.67	12.03	13729
1999-12-14	11.80	11.80	11.27	11.34	58364
1999-12-15	11.50	11.50	11.17	11.18	64847
1999-12-16	11.53	11.53	11.17	11.40	69043
1999-12-17	11.42	11.50	11.37	11.44	56837
1999-12-20	11.37	11.40	11.27	11.27	16402
1999-12-21	10.90	11.21	10.90	11.21	16784
1999-12-22	11.27	11.63	11.27	11.50	10297
1999-12-23	11.50	11.58	11.42	11.44	13348
1999-12-27	11.44	11.53	11.42	11.42	19835
1999-12-28	11.40	11.53	11.40	11.47	20598
1999-12-29	11.47	11.53	11.42	11.53	25936
1999-12-30	11.53	11.67	11.42	11.44	20217
1999-12-31	11.60	11.60	11.60	11.60	5719
2000-01-03	11.60	11.60	11.53	11.53	2286
2000-01-04	11.47	11.47	11.37	11.39	15257
2000-01-05	11.40	11.41	11.17	11.17	26318
2000-01-06	11.17	11.21	10.98	10.98	6101
2000-01-07	10.68	11.01	10.68	11.01	10679
2000-01-10	10.98	10.98	10.72	10.91	8769
2000-01-11	10.62	10.98	10.58	10.88	33187
2000-01-12	10.88	10.88	10.78	10.78	6864
2000-01-13	10.75	11.01	10.75	11.01	9151
2000-01-14	10.78	11.01	10.78	11.01	4955
2000-01-18	11.01	11.01	10.75	10.75	3432
2000-01-19	10.72	10.75	10.52	10.65	4191
2000-01-20	10.75	11.01	10.49	10.52	13729
2000-01-21	10.54	10.72	10.52	10.52	22885
2000-01-24	10.52	10.98	10.52	10.75	32423
2000-01-25	10.75	11.01	10.75	10.75	39670
2000-01-26	10.75	10.75	10.55	10.55	7246
2000-01-27	10.55	10.67	10.55	10.55	12966
2000-01-28	10.55	10.63	10.49	10.63	65229
2000-01-31	10.62	10.62	10.55	10.62	23267
2000-02-01	10.60	10.60	10.05	10.45	48826
2000-02-02	10.62	10.62	10.29	10.29	5337
2000-02-03	10.50	11.16	10.50	11.01	50349
2000-02-04	10.81	11.01	10.75	10.75	19071
2000-02-07	10.87	11.04	10.85	10.88	13348
2000-02-08	10.88	11.11	10.75	10.78	34328
2000-02-09	10.88	11.27	10.81	10.81	15257
2000-02-10	11.01	11.01	10.03	10.22	16020
2000-02-11	10.22	10.22	10.22	10.22	11824
2000-02-14	10.75	10.75	10.19	10.34	5719
2000-02-15	10.22	10.65	10.22	10.65	7628
2000-02-16	10.49	10.49	10.26	10.26	6483
2000-02-17	10.53	10.53	10.24	10.49	7628
2000-02-18	10.49	10.49	10.24	10.26	15639
2000-02-22	10.24	10.35	10.13	10.35	46157
2000-02-23	10.62	10.75	10.29	10.49	14493
2000-02-24	10.29	10.29	10.16	10.22	5719
2000-02-25	10.21	10.42	10.19	10.42	13348
2000-02-28	10.21	10.21	10.21	10.21	1141
2000-02-29	10.22	10.35	10.14	10.14	103758
2000-03-01	10.24	10.35	10.19	10.35	27463
2000-03-02	10.35	10.35	10.19	10.22	39288
2000-03-03	10.23	10.32	10.22	10.22	12966
2000-03-06	10.26	10.26	10.16	10.19	12588
2000-03-07	10.19	10.29	9.96	9.96	69043
2000-03-08	9.97	10.29	9.83	10.29	20217
2000-03-09	10.09	10.09	10.09	10.09	9151
2000-03-10	9.76	10.29	9.76	9.96	39670
2000-03-13	9.76	9.96	9.63	9.76	43866
2000-03-14	9.76	9.95	9.76	9.80	19835
2000-03-15	9.84	9.96	9.80	9.93	95748
2000-03-16	9.93	10.49	9.86	10.42	40052
2000-03-17	10.35	10.42	10.19	10.42	34328
2000-03-20	10.39	10.49	10.22	10.45	28227
2000-03-21	10.22	10.49	10.22	10.49	16020
2000-03-22	10.22	10.42	10.22	10.42	7628
2000-03-23	10.19	10.49	10.19	10.49	10297
2000-03-24	10.47	10.88	10.47	10.75	32805
2000-03-27	10.62	10.65	10.62	10.65	8769
2000-03-28	10.62	10.73	10.55	10.57	17162
2000-03-29	10.50	10.65	10.24	10.65	25554
2000-03-30	10.48	10.48	10.42	10.44	16402
2000-03-31	10.55	10.62	10.42	10.62	22504
2000-04-03	10.60	10.62	10.49	10.49	17544
2000-04-04	10.49	10.49	10.35	10.49	75908
2000-04-05	10.50	10.91	10.50	10.91	29750
2000-04-06	10.89	10.89	10.72	10.72	6101
2000-04-07	10.86	11.01	10.35	11.01	8769
2000-04-10	11.01	11.01	10.49	10.49	21740
2000-04-11	10.49	11.01	10.49	10.68	9915
2000-04-12	10.67	10.68	10.49	10.68	8388
2000-04-13	10.68	10.68	10.58	10.68	22122
2000-04-14	10.49	11.01	10.49	11.01	23267
2000-04-17	10.88	11.37	10.49	11.37	32041
2000-04-18	11.37	11.37	11.08	11.27	11061
2000-04-19	10.98	11.14	10.98	11.12	10297
2000-04-20	11.12	11.24	11.12	11.24	15639
2000-04-24	11.01	11.01	10.75	10.81	4955
2000-04-25	10.75	10.85	10.75	10.75	12966
2000-04-26	10.75	10.75	10.49	10.62	547406
2000-04-27	10.75	10.88	10.68	10.88	17926
2000-04-28	10.91	10.91	10.81	10.85	10297
2000-05-01	10.91	11.40	10.91	11.34	26318
2000-05-02	11.35	11.35	11.35	11.35	7628
2000-05-03	11.40	11.40	11.27	11.40	4191
2000-05-04	11.40	11.40	11.21	11.40	30896
2000-05-05	11.32	11.53	11.32	11.34	21358
2000-05-08	11.34	11.53	11.34	11.40	12588
2000-05-09	11.40	11.41	11.40	11.41	1905
2000-05-10	11.40	11.50	11.34	11.50	6864
2000-05-11	11.34	11.34	11.14	11.34	14111
2000-05-12	11.34	11.39	11.17	11.17	11824
2000-05-15	11.17	11.53	11.14	11.53	11824
2000-05-16	11.50	11.51	11.14	11.50	11442
2000-05-17	11.14	11.50	11.14	11.21	7628
2000-05-18	11.14	11.44	11.01	11.21	102994
2000-05-19	11.01	11.01	10.75	10.75	9915
2000-05-22	10.72	10.72	10.45	10.45	31660
2000-05-23	10.42	10.55	10.22	10.42	9151
2000-05-24	10.65	10.75	10.62	10.75	22504
2000-05-25	10.75	11.40	10.75	11.30	14493
2000-05-26	10.88	11.40	10.88	11.40	4191
2000-05-30	10.88	11.53	10.88	11.40	15257
2000-05-31	11.40	11.53	11.39	11.53	45775
2000-06-01	11.08	11.08	11.01	11.01	1523
2000-06-02	11.53	11.53	11.16	11.16	4955
2000-06-05	11.16	11.52	11.12	11.52	10679
2000-06-06	11.08	11.27	10.88	10.88	15257
2000-06-07	11.01	11.01	10.78	10.78	10679
2000-06-08	10.78	10.78	10.52	10.52	29750
2000-06-09	10.52	10.72	10.40	10.47	30514
2000-06-12	10.55	10.59	10.39	10.49	16402
2000-06-13	12.78	12.78	10.73	11.14	54318
2000-06-14	10.94	11.14	10.94	10.98	12205
2000-06-15	10.81	11.02	10.16	11.02	27768
2000-06-16	10.24	11.02	10.24	10.94	78733
2000-06-19	10.81	11.06	10.65	11.06	9459
2000-06-20	10.73	11.02	10.73	11.02	11900
2000-06-21	10.83	11.02	10.83	11.02	1829
2000-06-22	10.84	11.06	10.18	10.18	51878
2000-06-23	10.32	11.10	10.24	11.10	63476
2000-06-26	10.95	10.95	10.49	10.77	48521
2000-06-27	10.80	10.85	10.68	10.71	7932
2000-06-28	10.63	10.69	10.51	10.69	4880
2000-06-29	10.69	10.69	9.95	9.95	13729
2000-06-30	10.30	10.69	9.83	10.69	39061
2000-07-03	10.65	10.65	9.99	9.99	20141
2000-07-05	9.99	10.16	9.99	10.04	31430
2000-07-06	10.16	10.65	10.16	10.49	10983
2000-07-07	10.57	10.65	10.44	10.61	33565
2000-07-10	10.67	10.73	10.04	10.28	15868
2000-07-11	10.04	10.49	10.04	10.28	23800
2000-07-12	10.16	10.16	9.83	10.12	49437
2000-07-13	10.10	10.28	10.04	10.28	15562
2000-07-14	10.16	10.40	10.12	10.40	2440
2000-07-17	10.42	10.49	10.24	10.36	26549
2000-07-18	10.36	10.36	10.24	10.24	6408
2000-07-19	10.36	10.36	10.04	10.16	34787
2000-07-20	10.44	10.44	10.08	10.36	58897
2000-07-21	10.36	10.36	10.16	10.16	14340
2000-07-24	10.16	10.24	10.10	10.10	17697
2000-07-25	10.10	10.36	10.10	10.36	13122
2000-07-26	10.24	10.32	10.20	10.26	11594
2000-07-27	10.24	10.24	10.16	10.16	5797
2000-07-28	10.21	10.36	10.08	10.08	39977
2000-07-31	10.04	10.32	10.04	10.32	35398
2000-08-01	10.16	10.16	10.16	10.16	7932
2000-08-02	10.16	10.32	10.12	10.24	12205
2000-08-03	10.04	10.32	10.04	10.04	12511
2000-08-04	10.04	10.12	10.04	10.08	8543
2000-08-07	10.22	10.24	10.10	10.16	36620
2000-08-08	10.16	10.16	10.16	10.16	8543
2000-08-09	10.08	10.14	9.99	10.04	14646
2000-08-10	10.07	10.08	9.99	9.99	13122
2000-08-11	10.01	10.16	10.01	10.16	47299
2000-08-14	10.16	10.16	10.14	10.16	17392
2000-08-15	10.12	10.16	10.12	10.12	33565
2000-08-16	10.16	10.16	10.12	10.16	12816
2000-08-17	10.16	10.16	10.16	10.16	5186
2000-08-18	10.16	10.16	10.12	10.14	9459
2000-08-21	10.22	10.40	10.22	10.32	107723
2000-08-22	10.32	10.32	10.28	10.28	5186
2000-08-23	10.28	10.40	10.24	10.24	38450
2000-08-24	10.32	10.32	10.32	10.32	16173
2000-08-25	10.32	10.40	10.32	10.40	6408
2000-08-28	10.30	10.32	10.28	10.32	25939
2000-08-29	10.32	10.32	10.28	10.32	44553
2000-08-30	10.28	10.40	10.28	10.38	16784
2000-08-31	10.38	10.47	10.06	10.06	47299
2000-09-01	10.16	10.38	10.08	10.16	28684
2000-09-05	10.47	10.47	10.08	10.20	29906
2000-09-06	10.16	10.47	10.16	10.47	21360
2000-09-07	10.47	10.57	10.40	10.57	72630
2000-09-08	10.44	11.10	10.40	10.81	83617
2000-09-11	10.49	11.06	10.44	11.06	56456
2000-09-12	10.81	11.06	10.81	10.85	16173
2000-09-13	10.85	11.04	10.85	11.04	16475
2000-09-14	11.06	11.06	10.87	10.94	41807
2000-09-15	10.65	10.96	10.57	10.57	78428
2000-09-18	10.57	10.61	10.53	10.61	25022
2000-09-19	10.57	10.73	10.44	10.73	75071
2000-09-20	10.65	11.45	10.65	11.00	43942
2000-09-21	10.90	10.90	10.67	10.67	59813
2000-09-22	10.83	10.98	10.71	10.98	25328
2000-09-25	10.90	11.06	10.81	11.00	12816
2000-09-26	10.94	10.94	10.63	10.73	25939
2000-09-27	10.73	10.75	10.36	10.36	29601
2000-09-28	10.90	10.90	10.30	10.85	50961
2000-09-29	10.81	10.81	9.87	10.04	253599
2000-10-02	10.20	10.47	9.83	9.91	126952
2000-10-03	9.91	10.14	9.89	9.97	209653
2000-10-04	9.95	10.08	9.91	10.08	60119
2000-10-05	10.08	10.28	9.91	9.91	105894
2000-10-06	10.04	10.04	9.93	9.93	21054
2000-10-09	9.95	10.04	9.93	9.95	13427
2000-10-10	10.08	10.08	9.95	10.04	74765
2000-10-11	9.97	10.16	9.97	9.97	68662
2000-10-12	9.99	9.99	9.97	9.97	6102
2000-10-13	9.97	10.40	9.97	10.40	44858
2000-10-16	9.95	10.24	9.95	10.08	42112
2000-10-17	10.08	10.44	10.04	10.10	78428
2000-10-18	10.26	10.73	10.26	10.73	48215
2000-10-19	10.73	11.47	10.73	11.43	63781
2000-10-20	11.28	11.47	10.81	11.39	87887
2000-10-23	11.43	11.43	10.55	10.55	54624
2000-10-24	11.04	11.18	10.65	10.65	8848
2000-10-25	10.49	11.39	10.49	11.06	57980
2000-10-26	10.85	11.39	10.81	11.38	32958
2000-10-27	11.30	11.39	11.14	11.22	44858
2000-10-30	11.16	11.35	10.83	11.35	31736
2000-10-31	11.35	11.76	11.30	11.74	143431
2000-11-01	11.71	11.76	11.12	11.14	20443
2000-11-02	11.45	11.63	11.34	11.63	26852
2000-11-03	11.47	11.63	11.43	11.63	64083
2000-11-06	11.47	11.47	11.14	11.14	6408
2000-11-07	11.47	11.71	11.47	11.67	10678
2000-11-08	11.47	11.67	11.30	11.30	31736
2000-11-09	11.30	11.63	11.20	11.47	11594
2000-11-10	11.32	11.55	11.18	11.18	37533
2000-11-13	11.16	11.61	11.14	11.61	26549
2000-11-14	11.61	11.63	11.14	11.55	11594
2000-11-15	11.59	11.71	11.57	11.63	23498
2000-11-16	11.78	11.78	11.47	11.47	26244
2000-11-17	11.57	11.57	11.41	11.41	11900
2000-11-20	10.99	11.65	10.98	11.49	21054
2000-11-21	11.12	11.61	11.10	11.61	2440
2000-11-22	11.41	11.47	11.12	11.30	22276
2000-11-24	11.30	11.43	11.30	11.43	29601
2000-11-27	11.47	11.47	11.39	11.47	22887
2000-11-28	11.47	11.47	11.12	11.12	17086
2000-11-29	11.47	11.47	11.37	11.47	15257
2000-11-30	11.28	11.47	11.26	11.41	23800
2000-12-01	11.30	11.55	11.30	11.47	115659
2000-12-04	11.39	11.39	11.14	11.39	34482
2000-12-05	11.45	11.50	11.45	11.47	49743
2000-12-06	11.42	11.46	11.26	11.26	28684
2000-12-07	11.26	11.26	10.73	10.77	10983
2000-12-08	11.30	11.47	11.30	11.47	94907
2000-12-11	11.47	11.47	11.39	11.47	75071
2000-12-12	11.47	11.47	11.00	11.00	22887
2000-12-13	11.02	11.24	11.02	11.06	11289
2000-12-14	11.00	11.00	10.85	10.85	15868
2000-12-15	10.96	11.14	10.79	10.81	56151
2000-12-18	11.24	11.47	11.24	11.39	73241
2000-12-19	11.45	11.45	11.39	11.39	39977
2000-12-20	11.30	11.47	11.14	11.14	17697
2000-12-21	11.14	11.47	11.14	11.43	39977
2000-12-22	11.47	11.47	11.35	11.47	93383
2000-12-26	11.39	11.47	11.30	11.47	32347
2000-12-27	11.35	11.47	11.35	11.47	41807
2000-12-28	11.45	11.51	11.45	11.47	80563
2000-12-29	11.47	11.51	11.18	11.18	152586
2001-01-02	11.20	11.30	10.96	11.10	61643
2001-01-03	11.16	11.47	11.16	11.47	83617
2001-01-04	11.45	11.63	11.26	11.26	191952
2001-01-05	11.26	11.28	11.14	11.22	61337
2001-01-08	11.22	11.22	11.16	11.22	10678
2001-01-09	11.26	11.47	11.22	11.43	62559
2001-01-10	11.30	11.76	11.30	11.76	81479
2001-01-11	11.76	12.57	11.63	12.53	58286
2001-01-12	12.53	12.53	11.65	12.10	43636
2001-01-16	11.96	12.25	11.76	12.25	56762
2001-01-17	12.06	12.41	12.06	12.21	34787
2001-01-18	12.14	12.21	11.69	11.88	46386
2001-01-19	11.90	11.90	11.78	11.78	16784
2001-01-22	11.82	12.02	11.80	12.02	15257
2001-01-23	12.08	12.27	12.06	12.14	71408
2001-01-24	12.10	12.10	11.98	12.02	11289
2001-01-25	12.02	12.02	11.41	11.47	25633
2001-01-26	11.53	11.76	10.32	10.42	461729
2001-01-29	11.14	11.30	10.61	11.30	133360
2001-01-30	11.30	11.30	11.02	11.26	35093
2001-01-31	11.26	11.56	11.14	11.14	52794
2001-02-01	11.14	11.18	10.98	11.16	21971
2001-02-02	11.14	11.30	10.77	10.90	63476
2001-02-05	10.79	11.55	10.77	11.39	64694
2001-02-06	11.37	11.61	11.06	11.55	52183
2001-02-07	11.47	12.23	11.28	12.14	80563
2001-02-08	11.59	12.14	11.47	12.12	69579
2001-02-09	12.08	12.14	11.98	12.14	102843
2001-02-12	12.12	12.62	12.10	12.57	158688
2001-02-13	12.53	12.70	12.49	12.68	83919
2001-02-14	12.66	12.78	12.55	12.78	32958
2001-02-15	12.70	13.03	12.70	12.82	50961
2001-02-16	12.82	12.82	12.29	12.29	25633
2001-02-20	12.29	12.29	11.47	11.48	10983
2001-02-21	11.51	12.04	11.30	11.80	23498
2001-02-22	11.71	11.71	11.16	11.22	5186
2001-02-23	11.82	12.04	11.30	11.80	49743
2001-02-26	12.05	12.33	12.05	12.33	26549
2001-02-27	12.33	12.37	12.06	12.06	15868
2001-02-28	12.06	12.06	11.57	11.74	28074
2001-03-01	11.71	11.98	11.54	11.96	24717
2001-03-02	12.03	12.31	12.00	12.25	32041
2001-03-05	12.29	12.41	12.19	12.37	34176
2001-03-06	12.37	12.51	12.33	12.51	43636
2001-03-07	12.53	12.74	12.41	12.62	46993
2001-03-08	12.49	12.62	12.43	12.49	80563
2001-03-09	12.45	12.53	12.37	12.51	36620
2001-03-12	12.41	12.47	12.14	12.14	14646
2001-03-13	12.14	12.45	12.12	12.21	21360
2001-03-14	12.21	12.57	12.21	12.29	13122
2001-03-15	12.26	12.27	12.10	12.10	7626
2001-03-16	12.14	12.27	11.75	11.80	72325
2001-03-19	11.92	12.37	11.86	12.37	52489
2001-03-20	12.37	12.37	11.96	11.96	18919
2001-03-21	11.96	11.96	11.78	11.80	18919
2001-03-22	11.81	11.84	11.47	11.71	60119
2001-03-23	11.71	12.35	11.65	12.29	164791
2001-03-26	12.14	12.23	11.96	12.10	24717
2001-03-27	12.12	12.17	12.00	12.04	141904
2001-03-28	12.04	12.08	11.76	11.76	48215
2001-03-29	11.88	11.92	11.76	11.78	7015
2001-03-30	11.88	12.53	11.71	12.53	148007
2001-04-02	12.51	12.53	12.11	12.21	8237
2001-04-03	12.29	12.29	11.76	11.80	22887
2001-04-04	11.80	12.12	11.74	12.02	15562
2001-04-05	12.12	12.53	11.71	12.37	103148
2001-04-06	12.21	12.27	11.80	12.12	57675
2001-04-09	12.35	12.35	12.13	12.23	36315
2001-04-10	12.22	12.62	12.22	12.62	22276
2001-04-11	12.43	12.47	12.29	12.29	10678
2001-04-12	12.52	12.62	12.52	12.62	4880
2001-04-16	12.61	12.62	12.37	12.62	8237
2001-04-17	12.74	12.74	12.33	12.69	10070
2001-04-18	12.27	13.11	12.27	12.59	46080
2001-04-19	12.59	13.02	12.49	13.02	6713
2001-04-20	12.76	12.76	12.39	12.47	19530
2001-04-23	12.83	12.83	12.52	12.52	24411
2001-04-24	12.53	12.78	12.53	12.53	45164
2001-04-25	12.64	12.69	12.29	12.49	36922
2001-04-26	12.49	12.49	12.33	12.37	39061
2001-04-27	12.38	12.58	12.35	12.58	43334
2001-04-30	12.50	12.58	12.46	12.52	16784
2001-05-01	12.51	12.53	12.37	12.53	8543
2001-05-02	12.64	12.78	12.53	12.55	25328
2001-05-03	12.55	12.62	12.53	12.62	12816
2001-05-04	12.53	12.78	12.53	12.78	23800
2001-05-07	12.86	12.93	12.51	12.64	15562
2001-05-08	12.45	12.65	12.45	12.65	6408
2001-05-09	12.47	12.47	12.47	12.47	1829
2001-05-10	12.47	12.61	12.47	12.52	15562
2001-05-11	12.62	12.74	12.58	12.70	83312
2001-05-14	12.70	12.76	12.70	12.72	7932
2001-05-15	12.72	12.85	12.72	12.83	43334
2001-05-16	12.88	13.29	12.83	13.29	52183
2001-05-17	13.29	13.46	13.15	13.37	41501
2001-05-18	13.43	13.43	12.88	12.94	49437
2001-05-21	12.88	13.07	12.88	13.07	7932
2001-05-22	13.11	14.01	12.89	14.01	53405
2001-05-23	13.60	13.75	13.39	13.43	45164
2001-05-24	13.59	13.65	13.27	13.65	50961
2001-05-25	13.56	13.75	13.39	13.62	46080
2001-05-29	13.76	13.76	13.62	13.62	40279
2001-05-30	13.62	13.62	13.13	13.18	44858
2001-05-31	13.34	13.47	13.03	13.03	35398
2001-06-01	13.09	13.63	13.03	13.63	19225
2001-06-04	13.57	13.76	13.50	13.76	12511
2001-06-05	13.71	14.42	13.71	14.37	19530
2001-06-06	14.25	14.42	13.84	14.26	18614
2001-06-07	14.46	14.75	14.42	14.58	18614
2001-06-08	14.64	14.64	14.32	14.46	64389
2001-06-11	14.34	14.51	14.25	14.30	54013
2001-06-12	14.30	14.58	14.30	14.58	16784
2001-06-13	14.58	14.78	14.48	14.65	46386
2001-06-14	14.75	14.75	14.62	14.65	46691
2001-06-15	14.65	15.04	14.65	14.99	90939
2001-06-18	14.13	15.89	13.72	14.66	55174
2001-06-19	14.64	14.64	14.01	14.05	27099
2001-06-20	14.14	15.31	14.14	15.16	62986
2001-06-21	15.11	15.49	15.11	15.32	83982
2001-06-22	15.32	15.32	14.58	14.75	41502
2001-06-25	14.75	14.95	14.58	14.75	19284
2001-06-26	14.75	14.85	14.70	14.85	19773
2001-06-27	14.85	15.15	14.75	15.02	38083
2001-06-28	15.09	15.16	14.76	15.16	44187
2001-06-29	15.19	19.85	15.19	17.20	205320
2001-07-02	15.69	16.61	15.69	15.95	35153
2001-07-03	16.33	16.33	15.32	15.52	32957
2001-07-05	15.24	15.56	15.20	15.54	42479
2001-07-06	15.56	15.56	15.34	15.50	42968
2001-07-09	15.55	15.65	15.38	15.60	26366
2001-07-10	15.57	15.97	15.57	15.63	73240
2001-07-11	15.68	15.79	15.61	15.61	48339
2001-07-12	15.61	16.38	15.61	16.36	79344
2001-07-13	16.38	16.79	16.36	16.63	37108
2001-07-16	16.63	16.77	16.10	16.10	27585
2001-07-17	16.19	16.55	16.11	16.55	26366
2001-07-18	16.59	16.59	16.20	16.30	12694
2001-07-19	16.56	16.56	16.30	16.47	4393
2001-07-20	16.58	16.58	16.14	16.43	11228
2001-07-23	16.51	16.51	15.65	15.67	45409
2001-07-24	15.67	15.88	15.64	15.81	22703
2001-07-25	15.93	16.50	15.77	16.11	39794
2001-07-26	15.97	16.59	15.95	16.51	20995
2001-07-27	16.51	16.79	16.51	16.59	22703
2001-07-30	16.59	16.75	15.97	16.54	13669
2001-07-31	15.87	16.51	15.77	15.95	23192
2001-08-01	16.20	16.51	15.77	16.18	20262
2001-08-02	16.18	16.49	15.87	16.45	7567
2001-08-03	16.49	16.49	15.83	15.92	27099
2001-08-06	16.02	16.36	15.97	15.97	10253
2001-08-07	15.97	16.29	15.89	15.97	36864
2001-08-08	15.96	15.96	15.47	15.56	9031
2001-08-09	15.93	16.08	15.67	15.97	46140
2001-08-10	15.95	15.97	15.83	15.91	13183
2001-08-13	15.81	16.18	15.56	15.91	504394
2001-08-14	15.97	16.11	15.87	15.94	37108
2001-08-15	16.09	16.33	16.09	16.33	15624
2001-08-16	16.34	16.38	16.15	16.36	14646
2001-08-17	16.36	16.38	16.18	16.18	15135
2001-08-20	16.14	16.36	16.02	16.36	22947
2001-08-21	16.37	16.37	16.19	16.33	4393
2001-08-22	16.28	16.59	16.22	16.59	32226
2001-08-23	16.55	16.57	16.22	16.22	9764
2001-08-24	16.22	16.27	15.99	16.26	28319
2001-08-27	16.26	16.40	16.12	16.12	31004
2001-08-28	16.12	16.12	15.98	16.01	11717
2001-08-29	15.98	16.03	15.57	15.57	11961
2001-08-30	15.97	16.18	15.58	16.18	10983
2001-08-31	16.34	16.34	15.65	15.65	35886
2001-09-04	15.65	15.83	15.39	15.72	79100
2001-09-05	15.36	15.67	15.16	15.59	11228
2001-09-06	15.73	15.75	15.56	15.61	17821
2001-09-07	15.70	15.81	15.34	15.36	111571
2001-09-10	15.38	15.75	15.24	15.34	28074
2001-09-17	14.75	15.04	14.75	14.95	50047
2001-09-18	14.96	15.36	14.95	15.26	87401
2001-09-19	15.16	15.34	15.01	15.33	43699
2001-09-20	15.22	15.26	14.54	14.75	43943
2001-09-21	14.05	15.03	14.05	14.76	62742
2001-09-24	14.75	15.40	14.70	15.14	26122
2001-09-25	14.95	15.55	14.80	15.04	11228
2001-09-26	15.25	15.25	14.75	15.07	28563
2001-09-27	15.13	16.79	14.76	16.59	191404
2001-09-28	16.57	16.57	15.56	15.77	118161
2001-10-01	15.77	16.07	15.50	15.93	28563
2001-10-02	15.28	15.63	15.23	15.56	16354
2001-10-03	15.59	15.59	15.54	15.56	20506
2001-10-04	15.56	15.77	15.16	15.37	14158
2001-10-05	15.16	15.51	14.82	15.42	15868
2001-10-08	15.27	15.27	14.95	14.96	10253
2001-10-09	14.85	15.38	12.73	15.32	31979
2001-10-10	15.36	15.41	14.88	15.36	14646
2001-10-11	15.36	15.52	14.99	15.26	34909
2001-10-12	15.47	15.54	15.07	15.07	27830
2001-10-15	15.36	15.46	14.95	15.46	22214
2001-10-16	15.16	15.56	14.79	15.56	45165
2001-10-17	15.56	15.56	14.34	14.34	17576
2001-10-18	14.37	15.17	14.34	14.34	12450
2001-10-19	14.96	15.56	14.85	15.56	8787
2001-10-22	15.56	15.56	15.09	15.56	19529
2001-10-23	15.56	15.56	14.85	15.07	21970
2001-10-24	15.16	15.55	14.87	14.96	7567
2001-10-25	14.98	15.97	14.85	15.97	19529
2001-10-26	15.97	15.97	15.28	15.34	12938
2001-10-29	15.34	15.64	14.95	14.95	7809
2001-10-30	15.60	15.60	14.75	14.85	20262
2001-10-31	15.60	15.60	15.16	15.25	10009
2001-11-01	15.05	15.55	15.05	15.46	9275
2001-11-02	15.06	15.56	15.05	15.10	8542
2001-11-05	15.06	15.45	15.05	15.41	26852
2001-11-06	15.56	15.56	15.28	15.54	15135
2001-11-07	15.56	15.56	15.05	15.16	25633
2001-11-08	15.16	15.50	14.92	14.95	18065
2001-11-09	15.38	15.59	14.82	14.82	18065
2001-11-12	15.56	15.56	14.75	14.91	27830
2001-11-13	14.85	15.53	14.75	15.46	42968
2001-11-14	15.46	15.56	14.75	15.02	49559
2001-11-15	14.64	15.04	14.64	14.95	12450
2001-11-16	14.77	14.84	14.75	14.79	28807
2001-11-19	14.81	14.89	14.54	14.85	26608
2001-11-20	14.75	14.87	14.72	14.75	17576
2001-11-21	14.79	14.83	14.79	14.82	15380
2001-11-23	14.75	14.86	14.75	14.86	5368
2001-11-26	15.33	15.33	14.89	15.04	20018
2001-11-27	14.75	14.97	14.75	14.87	18798
2001-11-28	14.84	15.03	14.82	14.83	23681
2001-11-29	14.83	15.32	14.83	15.32	34909
2001-11-30	15.16	15.50	15.16	15.32	43454
2001-12-03	15.20	15.22	14.95	14.95	21728
2001-12-04	15.01	15.56	14.95	15.56	65183
2001-12-05	15.36	15.99	15.36	15.99	70065
2001-12-06	16.11	16.11	15.90	16.06	23192
2001-12-07	15.46	16.10	15.46	16.05	13427
2001-12-10	16.18	16.18	15.70	15.77	4149
2001-12-11	16.12	16.18	15.75	16.18	12938
2001-12-12	15.97	16.18	15.97	16.18	3660
2001-12-13	15.98	16.12	15.65	15.65	12450
2001-12-14	15.67	16.18	15.61	16.12	25144
2001-12-17	16.18	16.38	16.08	16.38	85690
2001-12-18	16.38	16.59	15.97	16.52	46873
2001-12-19	16.42	16.79	16.31	16.41	32957
2001-12-20	16.43	16.76	16.38	16.47	27341
2001-12-21	16.61	17.72	16.31	17.51	176268
2001-12-24	17.51	17.61	17.24	17.61	16843
2001-12-26	17.36	17.61	16.95	17.52	21239
2001-12-27	17.51	18.00	17.48	17.90	26608
2001-12-28	17.90	18.35	17.90	17.99	43210
2001-12-31	17.98	18.03	17.23	17.26	29296
2002-01-02	17.30	17.51	16.90	17.29	69579
2002-01-03	17.44	18.02	17.27	17.82	18554
2002-01-04	18.02	18.29	17.63	18.00	34667
2002-01-07	17.99	18.35	17.57	17.57	72265
2002-01-08	17.63	18.33	17.22	17.86	72020
2002-01-09	17.86	18.26	17.39	17.46	34423
2002-01-10	17.25	18.10	17.20	17.63	22703
2002-01-11	17.79	17.98	17.61	17.61	18310
2002-01-14	17.69	17.83	17.10	17.10	38816
2002-01-15	17.61	17.61	17.06	17.35	42724
2002-01-16	17.37	17.61	16.86	17.09	41502
2002-01-17	17.10	17.88	17.09	17.78	31493
2002-01-18	17.84	17.85	17.64	17.68	51022
2002-01-22	17.72	17.79	17.47	17.51	23925
2002-01-23	17.46	17.85	17.29	17.85	26366
2002-01-24	17.92	17.92	17.74	17.87	5857
2002-01-25	17.51	17.77	17.26	17.57	24411
2002-01-28	17.61	17.65	17.41	17.61	14891
2002-01-29	17.54	17.72	17.37	17.45	39550
2002-01-30	17.52	18.21	17.31	18.21	34423
2002-01-31	18.18	18.18	17.82	18.02	38328
2002-02-01	17.82	18.02	17.82	17.84	14891
2002-02-04	18.02	18.02	17.74	17.74	54685
2002-02-05	17.67	17.86	17.60	17.72	5368
2002-02-06	17.63	17.74	17.61	17.61	25877
2002-02-07	17.67	17.81	17.41	17.41	13183
2002-02-08	17.41	18.02	17.41	17.98	41502
2002-02-11	17.61	17.98	17.61	17.82	14158
2002-02-12	17.66	17.76	17.57	17.57	10009
2002-02-13	17.61	17.69	17.31	17.69	27099
2002-02-14	17.81	17.86	17.30	17.53	27585
2002-02-15	17.75	17.90	17.31	17.57	33445
2002-02-19	17.88	17.90	17.32	17.42	14646
2002-02-20	17.41	17.86	17.33	17.81	36131
2002-02-21	17.77	17.81	17.41	17.50	28807
2002-02-22	17.82	18.12	17.43	18.07	31979
2002-02-25	18.02	18.02	17.77	17.80	32470
2002-02-26	17.83	17.83	17.63	17.65	68846
2002-02-27	17.63	17.90	17.63	17.90	82274
2002-02-28	17.67	17.90	17.67	17.75	13913
2002-03-01	17.90	18.02	17.70	18.02	20506
2002-03-04	18.02	18.10	17.67	17.87	62742
2002-03-05	18.11	18.12	17.73	17.94	34178
2002-03-06	18.02	18.23	17.64	18.23	35886
2002-03-07	18.02	18.08	17.79	17.98	16843
2002-03-08	17.67	18.23	17.64	18.23	11472
2002-03-11	18.28	18.28	17.69	17.70	22947
2002-03-12	17.84	18.02	17.72	18.02	10497
2002-03-13	18.02	18.02	17.82	17.84	9031
2002-03-14	17.84	18.02	17.76	17.85	14646
2002-03-15	17.66	18.23	17.66	18.03	84715
2002-03-18	18.02	18.23	17.77	18.01	13183
2002-03-19	17.72	18.06	17.68	18.06	26122
2002-03-20	18.10	18.10	17.66	17.66	12694
2002-03-21	17.89	18.23	17.82	18.15	20018
2002-03-22	17.99	18.33	17.75	18.10	24411
2002-03-25	17.89	18.19	17.73	17.83	29052
2002-03-26	18.03	18.37	17.77	18.06	29296
2002-03-27	18.06	18.21	18.05	18.19	11472
2002-03-28	18.02	18.19	17.87	18.08	45651
2002-04-01	17.95	18.43	17.65	18.31	101073
2002-04-02	18.17	18.43	18.10	18.10	23681
2002-04-03	18.03	18.38	17.93	18.01	18065
2002-04-04	18.05	18.13	17.90	18.13	17332
2002-04-05	18.18	18.32	17.84	17.89	13427
2002-04-08	17.83	18.43	17.82	18.42	12694
2002-04-09	18.42	18.42	18.03	18.33	23925
2002-04-10	18.43	19.30	18.23	19.04	51022
2002-04-11	19.01	19.17	18.19	18.53	68846
2002-04-12	18.71	19.98	18.42	19.44	97165
2002-04-15	19.93	19.93	19.18	19.59	35398
2002-04-16	19.35	19.55	19.13	19.30	115478
2002-04-17	19.41	19.46	18.90	18.98	11961
2002-04-18	18.98	19.25	18.87	18.87	15135
2002-04-19	19.28	19.33	18.83	18.90	59812
2002-04-22	18.82	19.06	18.54	18.69	20751
2002-04-23	18.84	18.84	18.43	18.44	26852
2002-04-24	18.94	19.36	18.80	19.36	85690
2002-04-25	19.40	19.97	18.93	19.96	39550
2002-04-26	19.05	20.01	19.05	19.60	48581
2002-04-29	19.68	20.05	19.60	20.03	41746
2002-04-30	19.94	20.89	19.57	20.71	98632
2002-05-01	20.66	20.66	19.87	20.55	64450
2002-05-02	20.68	21.01	20.68	20.89	47851
2002-05-03	20.93	21.09	20.89	21.00	55907
2002-05-06	21.00	21.50	21.00	21.00	28563
2002-05-07	21.11	21.32	20.77	20.77	25877
2002-05-08	21.25	21.33	20.68	21.32	25877
2002-05-09	20.90	21.34	20.51	20.98	45651
2002-05-10	20.51	20.98	20.31	20.38	77392
2002-05-13	20.38	20.71	20.17	20.68	35398
2002-05-14	20.81	21.30	20.36	21.26	55418
2002-05-15	21.19	21.30	20.63	21.30	56640
2002-05-16	21.30	21.35	20.62	21.14	56393
2002-05-17	21.14	21.30	20.71	20.92	38816
2002-05-20	20.92	20.92	20.28	20.66	80810
2002-05-21	20.38	20.58	20.18	20.39	55663
2002-05-22	20.23	20.42	19.83	20.19	25877
2002-05-23	20.05	20.06	19.57	20.03	25877
2002-05-24	20.07	20.07	19.53	19.78	61034
2002-05-28	19.53	19.64	19.15	19.48	59568
2002-05-29	19.45	19.45	18.98	18.98	97654
2002-05-30	18.96	19.21	18.77	18.91	72020
2002-05-31	18.88	19.37	18.87	19.03	78122
2002-06-03	19.08	19.19	18.94	19.03	46873
2002-06-04	19.19	19.19	19.01	19.18	37839
2002-06-05	19.04	19.16	18.84	19.05	11961
2002-06-06	18.85	19.21	18.78	18.84	81785
2002-06-07	18.73	19.25	18.64	19.00	35642
2002-06-10	19.24	19.35	18.80	19.31	32957
2002-06-11	19.26	19.29	18.63	18.85	49070
2002-06-12	18.99	19.23	18.63	18.78	48825
2002-06-13	19.25	19.36	18.53	18.54	81296
2002-06-14	19.23	19.46	18.50	19.04	83493
2002-06-17	19.46	20.48	19.46	20.40	102342
2002-06-18	20.48	20.97	20.35	20.61	68163
2002-06-19	20.61	20.72	20.36	20.37	121483
2002-06-20	20.38	20.99	19.97	20.43	65233
2002-06-21	20.49	20.83	20.48	20.60	82811
2002-06-24	20.58	21.09	20.19	20.94	105857
2002-06-25	20.68	21.35	20.51	20.63	59374
2002-06-26	20.83	21.46	20.53	21.45	131834
2002-06-27	21.35	21.99	21.03	21.99	101169
2002-06-28	21.31	23.04	21.31	21.63	457421
2002-07-01	21.81	21.81	20.79	21.06	108592
2002-07-02	21.09	21.09	20.26	20.28	64841
2002-07-03	20.25	20.46	19.99	20.46	42382
2002-07-05	20.40	20.43	20.16	20.38	22850
2002-07-08	20.37	20.83	20.17	20.21	72460
2002-07-09	20.21	20.48	20.17	20.18	32226
2002-07-10	20.60	20.60	19.72	19.79	44530
2002-07-11	19.74	20.48	19.74	20.47	37694
2002-07-12	20.38	20.38	19.61	19.73	33983
2002-07-15	20.22	20.22	19.35	20.22	62498
2002-07-16	20.22	20.22	19.27	19.43	78319
2002-07-17	19.44	19.96	19.42	19.87	47265
2002-07-18	19.46	19.97	18.94	18.94	66794
2002-07-19	18.94	19.30	18.43	18.72	93162
2002-07-22	18.62	19.27	18.12	18.89	79687
2002-07-23	18.43	18.43	16.96	17.06	95897
2002-07-24	16.38	18.91	15.49	18.18	168162
2002-07-25	18.35	19.46	17.90	19.43	93553
2002-07-26	19.45	19.46	18.84	19.46	53124
2002-07-29	19.20	21.09	19.20	20.72	125193
2002-07-30	20.93	20.93	19.56	20.63	87303
2002-07-31	20.41	21.37	19.75	20.23	82225
2002-08-01	20.46	21.32	20.41	20.73	64257
2002-08-02	20.56	21.28	20.48	20.92	74022
2002-08-05	20.49	20.97	20.12	20.35	18553
2002-08-06	20.46	20.94	20.07	20.86	95311
2002-08-07	20.48	21.12	20.38	21.09	37303
2002-08-08	21.12	21.25	20.42	21.25	56639
2002-08-09	20.38	21.19	20.38	21.08	25976
2002-08-12	20.33	20.86	20.00	20.48	42771
2002-08-13	20.12	20.86	19.46	19.54	65819
2002-08-14	19.91	21.24	19.54	21.08	49218
2002-08-15	21.04	21.08	20.43	20.91	26170
2002-08-16	20.84	21.07	20.33	20.49	67967
2002-08-19	20.49	21.04	20.48	20.97	35545
2002-08-20	20.49	20.99	20.49	20.76	32810
2002-08-21	20.63	20.98	20.43	20.96	37107
2002-08-22	20.52	20.99	20.52	20.96	34959
2002-08-23	20.54	20.86	20.54	20.71	34375
2002-08-26	20.84	20.99	20.61	20.98	40038
2002-08-27	20.86	20.86	20.25	20.59	54295
2002-08-28	20.35	20.52	19.97	19.98	37107
2002-08-29	20.36	20.84	20.21	20.73	31249
2002-08-30	20.90	20.90	20.17	20.40	76561
2002-09-03	20.77	20.77	19.46	19.70	75975
2002-09-04	20.01	20.69	19.54	20.56	42186
2002-09-05	20.43	20.53	19.49	19.61	48632
2002-09-06	19.70	20.74	19.70	20.68	46874
2002-09-09	20.22	20.68	19.79	20.45	37498
2002-09-10	20.43	20.59	19.74	20.31	54686
2002-09-11	20.44	20.59	19.79	20.08	23632
2002-09-12	20.10	20.39	19.66	19.66	43748
2002-09-13	19.61	20.38	19.61	20.35	58787
2002-09-16	20.42	20.52	19.87	19.87	26756
2002-09-17	19.97	20.55	19.79	20.28	47850
2002-09-18	20.29	20.55	19.79	19.92	37694
2002-09-19	19.96	20.00	19.07	19.55	84764
2002-09-20	19.50	20.10	19.19	19.94	189255
2002-09-23	19.33	19.75	19.08	19.28	42382
2002-09-24	19.66	19.93	19.43	19.87	48436
2002-09-25	19.60	20.48	19.60	20.24	58396
2002-09-26	20.43	20.56	20.30	20.54	37107
2002-09-27	20.38	20.45	19.46	19.59	69725
2002-09-30	19.35	20.10	19.20	19.91	73046
2002-10-01	19.78	20.45	19.31	20.34	91405
2002-10-02	19.87	20.22	19.50	19.50	74804
2002-10-03	19.91	19.91	19.29	19.29	18162
2002-10-04	19.30	19.58	19.20	19.21	27538
2002-10-07	19.58	19.58	18.94	19.13	23437
2002-10-08	19.23	19.57	18.78	18.97	96679
2002-10-09	18.79	18.95	17.87	17.89	74413
2002-10-10	17.77	18.43	17.59	18.36	97850
2002-10-11	18.31	18.88	18.31	18.68	55272
2002-10-14	18.78	19.05	18.43	18.58	42382
2002-10-15	18.69	18.79	18.43	18.69	75193
2002-10-16	18.68	18.69	18.28	18.49	36521
2002-10-17	18.69	19.10	18.66	19.10	36912
2002-10-18	19.14	19.27	18.89	19.07	22459
2002-10-21	19.30	19.30	18.88	18.91	41795
2002-10-22	18.84	19.26	18.63	18.63	22459
2002-10-23	19.28	19.28	18.52	19.05	46874
2002-10-24	18.93	18.94	18.38	18.50	32419
2002-10-25	18.94	19.00	18.74	18.97	26756
2002-10-28	18.43	19.20	18.43	18.48	31835
2002-10-29	18.74	18.85	18.33	18.67	40038
2002-10-30	19.19	19.20	18.76	18.97	47265
2002-10-31	19.20	19.20	18.57	18.69	41404
2002-11-01	19.14	19.43	18.61	19.43	50584
2002-11-04	19.46	20.11	19.46	19.70	25194
2002-11-05	19.70	20.07	19.48	20.01	42968
2002-11-06	19.70	19.94	19.47	19.94	38085
2002-11-07	20.15	20.22	19.01	19.22	43357
2002-11-08	19.40	20.33	19.37	20.10	69920
2002-11-11	19.92	20.28	19.61	19.66	77343
2002-11-12	19.61	20.19	19.02	19.64	109959
2002-11-13	19.40	19.99	19.16	19.61	101560
2002-11-14	19.83	20.37	19.76	20.32	159568
2002-11-15	20.28	20.46	20.19	20.34	46679
2002-11-18	20.34	20.46	19.91	20.13	59765
2002-11-19	20.07	20.41	19.97	20.06	34375
2002-11-20	20.15	20.41	19.97	20.32	60154
2002-11-21	20.23	20.48	20.23	20.45	137693
2002-11-22	20.32	20.43	20.14	20.43	69138
2002-11-25	20.33	20.46	20.22	20.42	63866
2002-11-26	20.43	20.48	20.25	20.38	138866
2002-11-27	20.47	20.48	20.38	20.48	109568
2002-11-29	20.48	20.62	20.25	20.35	58983
2002-12-02	20.35	20.57	20.10	20.13	33006
2002-12-03	20.42	20.42	20.03	20.04	32028
2002-12-04	20.02	20.42	20.02	20.15	27343
2002-12-05	20.11	20.23	19.88	19.91	22459
2002-12-06	19.79	20.51	19.79	20.46	24217
2002-12-09	20.48	20.48	19.81	20.01	40429
2002-12-10	20.08	20.48	20.00	20.44	54490
2002-12-11	20.42	20.55	20.33	20.49	34179
2002-12-12	20.42	20.66	20.40	20.56	23826
2002-12-13	20.35	20.68	20.35	20.44	11913
2002-12-16	20.34	20.74	20.34	20.70	34959
2002-12-17	20.48	20.72	20.48	20.56	20311
2002-12-18	20.48	20.61	20.36	20.43	56639
2002-12-19	20.52	20.60	20.34	20.48	40624
2002-12-20	20.50	20.90	20.37	20.60	92187
2002-12-23	20.63	21.25	20.60	20.97	66601
2002-12-24	20.53	20.84	20.37	20.45	58787
2002-12-26	20.71	20.84	20.47	20.80	15623
2002-12-27	20.39	20.47	20.21	20.31	53319
2002-12-30	20.22	20.40	20.18	20.23	33201
2002-12-31	20.71	20.84	20.18	20.20	110545
2003-01-02	20.37	20.63	20.23	20.60	46288
2003-01-03	20.47	20.62	20.35	20.35	44139
2003-01-06	20.66	20.99	20.42	20.90	45897
2003-01-07	20.64	20.97	20.43	20.89	73826
2003-01-08	20.54	20.75	20.43	20.47	36521
2003-01-09	20.72	21.09	20.69	21.01	50389
2003-01-10	21.01	21.02	20.62	20.72	18162
2003-01-13	20.61	20.74	20.23	20.36	112498
2003-01-14	20.42	20.48	20.31	20.45	14257
2003-01-15	20.42	20.45	19.51	19.56	182615
2003-01-16	19.58	19.92	19.26	19.85	70507
2003-01-17	19.86	19.90	19.47	19.59	45310
2003-01-21	19.58	19.94	19.29	19.31	49802
2003-01-22	19.30	19.31	19.06	19.12	43162
2003-01-23	19.15	19.60	18.98	19.33	69334
2003-01-24	19.75	19.76	18.79	18.80	74022
2003-01-27	18.92	18.94	18.62	18.76	52537
2003-01-28	19.07	19.13	18.80	18.99	46092
2003-01-29	18.87	19.26	18.87	19.11	38476
2003-01-30	19.31	19.31	18.43	18.43	58007
2003-01-31	18.37	19.42	18.36	19.34	56639
2003-02-03	19.13	19.61	19.13	19.44	20897
2003-02-04	19.16	19.55	18.75	19.42	67381
2003-02-05	19.57	19.73	18.70	18.71	68750
2003-02-06	18.69	18.82	18.56	18.60	28709
2003-02-07	19.07	19.07	18.41	18.56	44921
2003-02-10	18.71	18.95	18.41	18.73	37694
2003-02-11	18.64	19.05	18.30	18.78	73240
2003-02-12	19.09	19.09	18.69	18.70	42771
2003-02-13	18.70	19.71	18.52	19.61	146287
2003-02-14	19.73	19.75	19.15	19.42	20311
2003-02-18	19.51	19.82	19.49	19.80	57225
2003-02-19	19.77	19.77	19.35	19.47	30075
2003-02-20	19.39	19.46	19.38	19.40	13670
2003-02-21	19.33	19.94	19.33	19.86	40233
2003-02-24	19.59	19.90	19.53	19.80	44921
2003-02-25	19.94	19.94	19.30	19.94	67381
2003-02-26	19.94	20.15	19.47	19.57	49218
2003-02-27	20.04	20.17	19.68	19.84	29100
2003-02-28	20.16	20.16	19.47	19.56	47458
2003-03-03	19.57	19.96	19.36	19.43	47850
2003-03-04	19.49	19.92	19.30	19.36	33592
2003-03-05	19.79	19.79	19.08	19.15	46874
2003-03-06	19.07	19.40	19.07	19.32	51951
2003-03-07	19.07	19.45	19.01	19.23	18944
2003-03-10	19.03	19.35	19.02	19.15	58007
2003-03-11	19.16	19.70	19.15	19.53	92771
2003-03-12	19.40	19.64	19.33	19.62	29296
2003-03-13	19.63	20.17	19.63	20.12	45701
2003-03-14	20.21	20.47	20.11	20.41	92576
2003-03-17	20.40	20.70	20.19	20.70	73631
2003-03-18	20.73	20.73	20.19	20.73	49998
2003-03-19	20.68	20.99	20.56	20.98	39842
2003-03-20	20.72	21.26	20.66	21.17	73046
2003-03-21	21.24	21.48	20.76	21.48	75390
2003-03-24	21.38	21.43	20.75	20.86	30662
2003-03-25	20.79	21.38	20.23	21.17	44139
2003-03-26	21.17	21.26	20.99	21.09	41991
2003-03-27	20.86	21.09	20.77	20.77	43357
2003-03-28	20.82	20.82	20.35	20.35	72264
2003-03-31	20.35	20.45	19.84	19.87	60154
2003-04-01	19.87	20.49	19.74	20.49	59960
2003-04-02	20.61	20.96	20.35	20.84	30466
2003-04-03	20.97	20.99	20.81	20.94	21679
2003-04-04	20.97	20.99	20.90	20.97	27538
2003-04-07	20.99	21.49	20.99	21.21	77928
2003-04-08	21.17	21.50	20.73	20.97	100778
2003-04-09	20.99	21.35	20.75	20.79	46483
2003-04-10	20.79	21.27	20.79	21.11	52733
2003-04-11	21.25	21.25	21.04	21.09	45310
2003-04-14	21.25	21.50	21.25	21.46	42577
2003-04-15	21.33	21.58	21.09	21.57	74804
2003-04-16	21.57	21.58	21.30	21.44	37303
2003-04-17	21.75	22.07	21.70	21.99	43357
2003-04-21	21.91	22.01	21.84	21.93	21679
2003-04-22	21.84	22.16	21.84	22.16	22068
2003-04-23	22.17	22.78	22.17	22.72	42186
2003-04-24	22.53	22.84	22.01	22.44	29296
2003-04-25	22.44	22.52	22.16	22.20	24412
2003-04-28	22.48	22.78	22.28	22.63	54295
2003-04-29	22.73	22.73	22.43	22.44	59374
2003-04-30	22.98	23.04	22.28	22.43	57616
2003-05-01	22.43	22.59	22.14	22.33	38476
2003-05-02	22.32	23.60	22.32	23.38	53904
2003-05-05	23.42	23.42	22.80	23.09	27147
2003-05-06	23.11	23.42	22.79	22.82	48436
2003-05-07	22.73	23.13	22.65	22.92	74413
2003-05-08	22.92	23.04	22.69	22.96	37303
2003-05-09	22.96	23.04	22.80	23.04	18749
2003-05-12	23.04	23.04	22.68	23.02	45897
2003-05-13	22.96	22.96	22.28	22.67	56834
2003-05-14	22.71	22.78	22.28	22.73	68163
2003-05-15	22.68	23.42	22.53	23.42	60936
2003-05-16	23.09	23.42	22.58	22.77	103709
2003-05-19	22.98	22.98	22.48	22.50	49607
2003-05-20	22.42	22.62	22.42	22.56	66210
2003-05-21	22.53	22.63	22.00	22.36	48045
2003-05-22	22.37	22.48	22.22	22.47	135935
2003-05-23	22.47	22.48	22.08	22.30	46288
2003-05-27	22.42	23.15	22.42	23.15	41600
2003-05-28	23.15	23.55	23.12	23.50	32028
2003-05-29	23.54	24.05	23.43	23.80	55663
2003-05-30	23.71	24.31	23.43	23.75	77146
2003-06-02	23.41	24.05	23.39	23.39	30662
2003-06-03	23.45	24.20	23.39	24.02	84959
2003-06-04	23.71	24.98	23.37	24.90	110741
2003-06-05	24.77	25.21	24.70	25.16	80076
2003-06-06	25.09	25.09	23.94	24.49	94726
2003-06-09	24.34	24.57	24.09	24.46	45310
2003-06-10	24.57	24.68	24.38	24.68	45310
2003-06-11	24.25	24.76	24.25	24.61	40233
2003-06-12	24.59	24.62	24.03	24.12	47067
2003-06-13	24.20	24.29	23.40	23.57	89256
2003-06-16	23.37	23.50	22.91	23.49	139257
2003-06-17	23.65	25.12	23.47	24.25	119843
2003-06-18	24.15	24.49	23.70	23.96	63748
2003-06-19	23.69	24.71	23.11	23.11	97968
2003-06-20	23.33	23.67	23.18	23.37	79060
2003-06-23	23.24	23.67	23.04	23.17	176405
2003-06-24	23.17	23.23	22.59	22.63	151404
2003-06-25	22.72	22.73	21.92	21.93	150311
2003-06-26	22.09	23.70	22.08	23.62	159218
2003-06-27	23.04	23.99	23.04	23.30	140311
2003-06-30	23.08	23.78	22.56	22.76	1195467
2003-07-01	22.85	23.35	22.57	22.80	86874
2003-07-02	23.03	23.27	22.57	22.98	119999
2003-07-03	23.04	23.32	22.72	23.17	49218
2003-07-07	23.07	23.55	22.56	23.14	149218
2003-07-08	23.35	23.35	22.91	23.11	38749
2003-07-09	22.78	23.33	22.73	22.87	92030
2003-07-10	22.79	23.17	22.41	22.44	184686
2003-07-11	22.50	22.96	22.46	22.85	55311
2003-07-14	23.07	23.98	22.91	23.88	136561
2003-07-15	24.05	24.05	23.49	23.90	53437
2003-07-16	23.90	23.90	23.20	23.53	63748
2003-07-17	23.71	23.81	23.31	23.51	76718
2003-07-18	23.46	23.92	23.36	23.50	85155
2003-07-21	23.30	23.96	23.30	23.40	70779
2003-07-22	23.64	24.00	23.42	23.60	34060
2003-07-23	23.79	23.98	23.42	23.97	52030
2003-07-24	23.85	23.98	23.68	23.84	45467
2003-07-25	23.85	23.93	23.65	23.85	33436
2003-07-28	23.65	23.84	23.65	23.76	40155
2003-07-29	23.75	23.92	23.68	23.88	43437
2003-07-30	23.78	24.47	23.69	24.42	109530
2003-07-31	24.78	25.08	24.18	24.45	98749
2003-08-01	24.04	24.44	24.03	24.12	123124
2003-08-04	24.32	24.32	23.80	23.99	79218
2003-08-05	23.82	24.29	23.82	24.25	60154
2003-08-06	24.29	24.48	23.80	24.19	29373
2003-08-07	24.14	24.32	23.86	24.32	35155
2003-08-08	23.99	24.63	23.99	24.51	35624
2003-08-11	24.51	24.51	24.08	24.38	65468
2003-08-12	24.51	24.79	24.28	24.76	66405
2003-08-13	24.76	24.96	24.58	24.96	49374
2003-08-14	24.75	25.28	24.75	25.28	62811
2003-08-15	25.34	25.60	25.12	25.50	36561
2003-08-18	25.55	25.60	25.41	25.56	77967
2003-08-19	25.09	25.57	24.94	25.51	65468
2003-08-20	25.59	25.60	25.04	25.60	57968
2003-08-21	25.41	25.59	25.34	25.50	24999
2003-08-22	25.60	25.60	25.31	25.60	29218
2003-08-25	25.31	25.73	25.22	25.73	36717
2003-08-26	25.50	25.76	25.50	25.73	49998
2003-08-27	25.74	25.95	25.73	25.89	29999
2003-08-28	25.95	26.69	25.86	26.69	87187
2003-08-29	26.62	26.76	25.92	26.35	45624
2003-09-02	26.41	26.85	26.25	26.82	45624
2003-09-03	26.71	27.47	26.71	27.46	37654
2003-09-04	27.31	27.52	27.00	27.12	45311
2003-09-05	27.44	27.83	26.87	27.78	53748
2003-09-08	27.90	28.22	27.65	28.21	68593
2003-09-09	27.97	28.29	27.95	28.14	36404
2003-09-10	28.32	28.32	27.87	28.13	38436
2003-09-11	28.01	28.38	27.95	28.30	46249
2003-09-12	28.16	28.47	27.90	28.28	54374
2003-09-15	28.52	28.52	28.01	28.03	25310
2003-09-16	28.15	28.47	27.72	27.72	33592
2003-09-17	28.39	28.48	27.56	27.84	81248
2003-09-18	27.61	28.14	27.61	28.14	18124
2003-09-19	27.63	28.16	27.23	28.16	54687
2003-09-22	27.63	28.09	27.35	27.87	29687
2003-09-23	28.14	28.14	27.52	28.11	27967
2003-09-24	28.07	28.09	27.69	27.90	19530
2003-09-25	28.07	28.07	27.49	27.55	42343
2003-09-26	27.84	27.84	26.72	26.78	34060
2003-09-29	26.72	27.01	26.57	26.87	39218
2003-09-30	27.00	27.00	26.41	26.62	51093
2003-10-01	26.66	28.06	26.56	28.06	73280
2003-10-02	28.06	28.06	26.85	27.43	46560
2003-10-03	27.52	28.06	26.94	27.99	30468
2003-10-06	27.88	28.00	27.59	27.89	26405
2003-10-07	27.96	28.07	27.75	28.06	29687
2003-10-08	28.04	28.07	27.94	28.03	22654
2003-10-09	28.15	28.29	27.62	28.27	67811
2003-10-10	28.09	28.48	28.09	28.33	33280
2003-10-13	28.44	28.67	28.40	28.56	11874
2003-10-14	28.78	29.12	28.33	29.12	49374
2003-10-15	29.27	30.30	29.03	29.28	44529
2003-10-16	29.34	29.34	28.56	29.15	36561
2003-10-17	29.16	29.27	28.71	29.19	7968
2003-10-20	29.11	29.34	28.26	28.64	28593
2003-10-21	28.42	29.21	28.42	29.02	40467
2003-10-22	28.80	28.92	28.29	28.61	8437
2003-10-23	28.61	28.99	28.54	28.72	19530
2003-10-24	28.58	29.29	28.38	29.08	14999
2003-10-27	28.80	29.25	28.64	29.06	16874
2003-10-28	29.69	29.95	29.34	29.76	27967
2003-10-29	29.77	29.91	29.20	29.34	22654
2003-10-30	29.17	29.88	28.90	29.78	24686
2003-10-31	29.91	29.91	28.97	29.36	24218
2003-11-03	29.36	30.07	29.36	29.73	37654
2003-11-04	29.43	29.75	29.19	29.75	88905
2003-11-05	29.60	29.69	29.25	29.57	58124
2003-11-06	29.58	30.08	29.34	29.86	37654
2003-11-07	29.58	29.91	28.38	29.66	55623
2003-11-10	29.70	29.73	29.18	29.45	19686
2003-11-11	29.62	29.62	29.13	29.32	16405
2003-11-12	29.12	29.26	28.86	29.06	76718
2003-11-13	28.83	29.70	28.83	29.68	28123
2003-11-14	28.87	29.68	28.87	29.67	21718
2003-11-17	29.77	29.77	28.87	29.15	18749
2003-11-18	29.04	29.69	29.04	29.13	8124
2003-11-19	29.78	29.78	29.03	29.44	14686
2003-11-20	29.44	30.08	29.09	30.00	43437
2003-11-21	30.08	30.08	29.09	29.22	25624
2003-11-24	29.13	29.83	28.71	28.71	51093
2003-11-25	28.81	29.22	28.74	28.79	44374
2003-11-26	29.22	29.76	28.77	29.61	22187
2003-11-28	29.11	29.72	29.11	29.68	11560
2003-12-01	29.76	29.91	29.46	29.90	19999
2003-12-02	29.87	30.54	29.52	30.40	39218
2003-12-03	29.93	30.21	29.54	30.18	39218
2003-12-04	30.39	30.39	29.77	29.78	11718
2003-12-05	29.79	30.40	29.51	29.51	10780
2003-12-08	30.21	30.21	29.52	29.52	15779
2003-12-09	29.50	29.89	29.25	29.60	8904
2003-12-10	29.66	29.66	29.15	29.22	47655
2003-12-11	29.44	29.44	29.17	29.18	27500
2003-12-12	29.29	29.38	29.18	29.33	22498
2003-12-15	29.44	29.92	29.44	29.48	32030
2003-12-16	29.72	29.75	29.13	29.40	9843
2003-12-17	29.43	29.75	29.41	29.55	13593
2003-12-18	29.72	30.08	29.33	30.08	15937
2003-12-19	29.86	30.08	29.66	29.93	18280
2003-12-22	30.17	30.17	29.57	29.79	8280
2003-12-23	29.82	30.20	29.73	29.76	18124
2003-12-24	29.79	29.98	29.47	29.91	6560
2003-12-26	29.81	29.92	29.66	29.66	7187
2003-12-29	29.44	30.21	29.34	30.21	12029
2003-12-30	29.79	30.33	29.79	29.96	13437
2003-12-31	30.06	30.31	30.06	30.18	10936
2004-01-02	29.76	29.93	29.53	29.64	27967
2004-01-05	29.89	29.89	29.44	29.44	67655
2004-01-06	29.45	30.58	29.45	30.40	59530
2004-01-07	30.40	30.56	30.40	30.46	55311
2004-01-08	30.48	30.48	30.00	30.00	14217
2004-01-09	30.08	30.51	29.96	30.43	18280
2004-01-12	30.31	30.43	30.11	30.13	16405
2004-01-13	30.37	30.56	30.09	30.36	28436
2004-01-14	30.72	31.17	30.46	30.59	42186
2004-01-15	30.64	31.04	30.38	31.03	48125
2004-01-16	30.72	31.36	30.63	31.10	16405
2004-01-20	30.72	31.78	30.72	31.71	33749
2004-01-21	31.44	32.70	31.44	32.70	74217
2004-01-22	32.01	32.61	32.01	32.31	49843
2004-01-23	32.06	32.57	31.71	32.57	48437
2004-01-26	32.56	33.32	32.38	32.97	45467
2004-01-27	33.31	33.31	32.86	32.86	45780
2004-01-28	33.22	33.22	32.65	32.68	28280
2004-01-29	32.96	33.06	32.17	32.17	35937
2004-01-30	32.09	32.09	31.71	31.81	58279
2004-02-02	32.00	32.63	31.62	32.63	58748
2004-02-03	32.68	32.88	32.31	32.88	13124
2004-02-04	32.90	32.90	32.52	32.65	22498
2004-02-05	32.65	32.96	32.64	32.72	24530
2004-02-06	32.95	33.06	32.88	32.90	19060
2004-02-09	33.01	33.06	32.30	32.88	35937
2004-02-10	33.00	33.88	32.90	33.71	61718
2004-02-11	33.48	34.88	33.48	34.88	64374
2004-02-12	34.88	34.91	34.56	34.72	29999
2004-02-13	34.58	34.78	34.56	34.72	12187
2004-02-17	34.62	34.91	34.60	34.82	24373
2004-02-18	34.85	35.58	34.85	35.33	46404
2004-02-19	35.44	35.53	35.04	35.30	67029
2004-02-20	35.20	35.20	34.85	35.12	102655
2004-02-23	34.96	35.05	34.63	34.63	25155
2004-02-24	34.85	34.91	34.23	34.59	30937
2004-02-25	34.66	34.92	34.22	34.56	14061
2004-02-26	35.24	35.47	34.21	34.69	64217
2004-02-27	34.96	35.07	34.56	34.84	31405
2004-03-01	34.94	35.20	34.71	35.14	39529
2004-03-02	35.01	35.20	34.60	35.04	99529
2004-03-03	34.88	35.19	34.56	34.56	12967
2004-03-04	34.69	35.08	34.43	34.83	19060
2004-03-05	34.37	35.03	34.37	34.75	50154
2004-03-08	34.82	34.82	34.55	34.75	20937
2004-03-09	34.50	34.75	34.41	34.50	9843
2004-03-10	34.34	34.75	34.23	34.44	19373
2004-03-11	34.24	34.44	33.35	33.84	50311
2004-03-12	33.35	34.36	33.35	34.36	30468
2004-03-15	34.27	34.49	33.60	33.61	23904
2004-03-16	33.79	33.95	33.09	33.29	21561
2004-03-17	33.28	33.88	33.09	33.79	21405
2004-03-18	33.19	33.98	33.19	33.67	12967
2004-03-19	33.48	33.72	33.44	33.54	6560
2004-03-22	33.32	33.40	33.09	33.25	20937
2004-03-23	33.48	33.48	32.81	33.25	16092
2004-03-24	33.76	33.84	33.24	33.28	8904
2004-03-25	33.15	33.65	33.12	33.22	17343
2004-03-26	33.16	33.41	32.91	33.18	5936
2004-03-29	33.18	33.27	33.06	33.23	9686
2004-03-30	33.41	33.63	33.05	33.26	23436
2004-03-31	33.32	33.81	33.32	33.72	32030
2004-04-01	33.62	33.89	33.40	33.82	50154
2004-04-02	33.91	34.00	33.73	33.92	19530
2004-04-05	33.64	34.74	33.33	34.69	57968
2004-04-06	34.74	34.74	34.45	34.66	27187
2004-04-07	34.68	34.69	34.40	34.68	39687
2004-04-08	34.72	34.96	34.57	34.62	15468
2004-04-12	34.80	35.05	34.59	34.82	54687
2004-04-13	35.35	35.35	34.57	34.60	58279
2004-04-14	34.78	34.82	33.92	34.07	44687
2004-04-15	34.48	34.48	33.43	33.52	36404
2004-04-16	33.65	34.25	33.28	33.73	32187
2004-04-19	34.27	34.27	33.43	33.56	50154
2004-04-20	33.64	34.38	33.54	33.88	21248
2004-04-21	33.80	34.41	33.71	34.41	27030
2004-04-22	34.56	34.80	34.06	34.63	11874
2004-04-23	34.48	34.55	34.25	34.32	30311
2004-04-26	34.61	34.93	34.58	34.71	15310
2004-04-27	34.88	34.88	34.77	34.82	47499
2004-04-28	34.82	34.82	34.43	34.53	22498
2004-04-29	35.19	35.20	34.05	34.40	28123
2004-04-30	35.20	35.20	33.94	34.09	33280
2004-05-03	34.56	34.56	34.33	34.49	23280
2004-05-04	35.00	35.00	34.25	34.50	20937
2004-05-05	34.05	34.89	34.05	34.74	16561
2004-05-06	34.67	34.77	34.35	34.48	9217
2004-05-07	35.19	35.19	33.92	33.92	6560
2004-05-10	34.44	34.65	33.40	33.47	14217
2004-05-11	33.39	33.75	33.39	33.71	3437
2004-05-12	33.78	33.85	33.43	33.85	12811
2004-05-13	33.65	34.05	33.65	33.83	26248
2004-05-14	34.04	34.05	33.70	34.04	17811
2004-05-17	33.99	33.99	33.61	33.61	5623
2004-05-18	33.82	33.82	33.45	33.59	12811
2004-05-19	33.71	34.03	33.24	33.86	52968
2004-05-20	33.89	33.89	33.61	33.82	8437
2004-05-21	33.92	34.05	33.82	33.98	18749
2004-05-24	33.82	34.05	33.60	33.97	25937
2004-05-25	33.91	34.05	33.82	34.03	49061
2004-05-26	33.92	34.20	33.92	34.04	25155
2004-05-27	33.89	34.28	33.89	34.06	79218
2004-05-28	34.03	34.03	33.79	33.79	37343
2004-06-01	33.81	34.58	33.81	34.40	93748
2004-06-02	34.52	35.20	34.24	34.30	51249
2004-06-03	34.40	34.40	34.00	34.21	62499
2004-06-04	33.89	34.41	33.89	34.02	28875
2004-06-07	34.34	34.72	34.08	34.10	36124
2004-06-08	34.41	34.71	33.96	34.08	63250
2004-06-09	34.16	34.16	33.42	33.42	71999
2004-06-10	33.41	33.58	33.21	33.21	34375
2004-06-14	33.20	33.28	32.92	32.92	59749
2004-06-15	33.05	33.06	32.80	32.80	37999
2004-06-16	32.90	32.90	32.00	32.56	72374
2004-06-17	32.77	32.80	32.28	32.68	61624
2004-06-18	32.47	32.64	32.11	32.20	80374
2004-06-21	32.02	32.96	32.02	32.74	133498
2004-06-22	33.18	33.20	32.09	32.63	68998
2004-06-23	32.81	33.28	32.07	33.21	90750
2004-06-24	33.42	33.42	32.48	32.48	45124
2004-06-25	32.93	33.85	32.48	33.83	111749
2004-06-28	32.38	33.23	32.38	32.53	93374
2004-06-29	32.79	33.76	32.40	32.76	87124
2004-06-30	33.78	33.78	32.40	32.44	105749
2004-07-01	32.77	32.77	32.10	32.34	81248
2004-07-02	32.63	32.63	32.04	32.32	29499
2004-07-06	32.32	32.40	32.18	32.32	40249
2004-07-07	32.32	32.40	32.13	32.29	24750
2004-07-08	32.40	32.44	32.06	32.06	31625
2004-07-09	32.02	32.32	32.00	32.22	49500
2004-07-12	32.22	32.22	32.00	32.17	22248
2004-07-13	32.10	32.25	32.01	32.10	26999
2004-07-14	32.12	32.27	31.93	32.02	38249
2004-07-15	31.92	32.06	31.61	31.82	39249
2004-07-16	31.90	31.98	31.65	31.84	19874
2004-07-19	31.60	31.84	31.41	31.83	35124
2004-07-20	31.56	31.67	31.20	31.40	34749
2004-07-21	31.65	31.66	31.21	31.38	16623
2004-07-22	31.44	31.44	30.40	30.54	36499
2004-07-23	33.06	33.06	30.85	31.20	51499
2004-07-26	31.54	31.54	30.70	30.93	24998
2004-07-27	30.93	31.48	30.64	30.71	66000
2004-07-28	30.77	31.23	30.40	30.57	32749
2004-07-29	30.82	30.92	30.41	30.41	21374
2004-07-30	30.64	30.84	30.41	30.84	26248
2004-08-02	31.10	31.10	30.49	30.88	38874
2004-08-03	31.00	31.00	30.56	30.64	16124
2004-08-04	30.45	30.97	30.45	30.71	38623
2004-08-05	31.02	31.02	30.44	30.47	28124
2004-08-06	30.44	30.73	30.40	30.47	47249
2004-08-09	30.44	30.48	29.60	29.60	67999
2004-08-10	29.96	30.20	29.65	30.19	23874
2004-08-11	29.84	29.90	28.81	28.98	144498
2004-08-12	29.20	29.20	26.74	28.04	198999
2004-08-13	28.37	28.53	27.81	28.53	55624
2004-08-16	28.66	28.66	27.73	27.73	60249
2004-08-17	27.80	28.00	25.60	26.90	1094874
2004-08-18	26.72	27.53	26.41	27.27	152249
2004-08-19	27.58	27.86	27.43	27.68	151124
2004-08-20	27.96	28.00	27.00	27.94	166249
2004-08-23	27.54	28.00	27.54	27.94	83374
2004-08-24	28.26	28.26	27.36	27.53	194123
2004-08-25	27.75	27.75	27.10	27.10	187123
2004-08-26	27.39	27.39	26.94	26.94	95874
2004-08-27	26.94	27.14	26.37	26.58	352874
2004-08-30	26.91	26.91	26.05	26.60	127124
2004-08-31	26.73	27.10	26.15	26.37	134873
2004-09-01	26.81	27.27	26.37	27.08	82874
2004-09-02	27.20	27.42	26.73	27.36	66248
2004-09-03	27.43	27.89	27.30	27.72	81499
2004-09-07	27.92	28.02	27.73	27.88	264248
2004-09-08	28.28	28.29	27.88	27.88	118250
2004-09-09	28.07	28.12	27.89	27.98	114874
2004-09-10	26.69	28.32	26.69	28.19	77374
2004-09-13	28.36	28.52	28.03	28.40	64999
2004-09-14	28.00	28.30	27.85	28.08	90750
2004-09-15	28.22	28.22	27.57	27.62	53124
2004-09-16	27.92	27.98	27.60	27.60	103248
2004-09-17	28.06	28.51	27.53	27.53	99123
2004-09-20	28.00	28.00	27.52	27.55	52624
2004-09-21	27.87	27.94	27.62	27.66	72875
2004-09-22	28.08	28.08	27.63	27.88	79873
2004-09-23	27.98	28.16	27.68	28.06	124624
2004-09-24	27.83	28.31	27.82	28.24	90249
2004-09-27	28.45	28.45	28.02	28.16	93249
2004-09-28	28.25	28.60	28.18	28.42	69499
2004-09-29	28.10	29.42	27.97	29.42	100999
2004-09-30	29.43	29.50	29.12	29.40	159249
2004-10-01	29.34	29.49	29.32	29.32	44499
2004-10-04	29.53	29.53	28.97	29.04	147373
2004-10-05	29.02	29.43	28.94	29.10	57750
2004-10-06	29.14	29.30	29.04	29.08	45874
2004-10-07	29.44	29.44	28.97	29.32	34498
2004-10-08	29.26	29.26	29.02	29.12	42249
2004-10-11	29.35	29.35	28.87	29.06	26125
2004-10-12	29.02	29.24	28.43	29.04	65249
2004-10-13	29.55	29.55	28.40	28.50	59248
2004-10-14	28.50	28.56	28.24	28.36	30999
2004-10-15	28.24	28.65	28.18	28.30	21874
2004-10-18	28.24	29.14	28.24	28.93	30749
2004-10-19	29.09	29.29	29.01	29.08	48125
2004-10-20	28.86	29.44	28.24	28.29	48248
2004-10-21	28.58	28.58	28.30	28.50	14624
2004-10-22	28.47	28.63	28.41	28.58	9499
2004-10-25	28.42	28.77	28.41	28.42	9748
2004-10-26	28.24	28.86	28.24	28.72	35499
2004-10-27	29.03	29.16	28.64	28.76	48499
2004-10-28	28.45	29.11	28.45	29.06	25999
2004-10-29	29.11	29.60	29.00	29.60	32749
2004-11-01	29.60	29.61	29.26	29.60	26125
2004-11-02	29.70	30.17	29.32	30.05	146499
2004-11-03	30.10	30.66	30.05	30.52	53873
2004-11-04	30.47	31.02	30.40	31.02	31124
2004-11-05	31.04	31.90	30.90	31.90	86999
2004-11-08	31.45	32.27	31.34	32.17	114874
2004-11-09	31.99	32.46	31.86	32.29	62374
2004-11-10	32.21	32.80	32.21	32.80	66248
2004-11-11	32.68	32.80	32.44	32.74	37125
2004-11-12	32.79	33.27	32.42	33.22	40374
2004-11-15	33.28	33.28	31.71	32.10	74498
2004-11-16	32.07	32.62	31.73	32.09	89999
2004-11-17	31.88	32.55	31.88	32.06	44499
2004-11-18	32.32	32.35	32.00	32.17	47249
2004-11-19	32.18	32.35	31.81	32.05	23623
2004-11-22	31.90	32.00	31.70	31.76	18999
2004-11-23	32.14	32.14	31.32	31.66	73624
2004-11-24	31.36	31.87	31.36	31.83	44248
2004-11-26	31.58	32.16	31.58	31.95	14374
2004-11-29	31.83	32.23	31.73	32.15	48874
2004-11-30	32.02	32.09	31.50	31.64	81749
2004-12-01	31.58	32.37	31.58	32.30	54624
2004-12-02	32.40	32.40	32.06	32.40	32749
2004-12-03	32.07	32.33	31.86	32.30	21249
2004-12-06	32.00	32.31	31.89	32.28	30624
2004-12-07	32.37	32.39	31.48	31.73	58249
2004-12-08	32.01	32.01	31.21	31.47	77000
2004-12-09	31.47	31.47	31.05	31.17	54249
2004-12-10	31.40	31.40	30.80	30.83	70874
2004-12-13	31.00	31.11	30.54	30.90	52124
2004-12-14	31.20	31.59	30.93	31.18	79124
2004-12-15	31.03	31.71	31.03	31.19	60874
2004-12-16	30.94	31.54	30.82	31.16	61249
2004-12-17	31.47	31.47	30.90	31.38	35998
2004-12-20	30.99	32.10	30.82	31.88	112249
2004-12-21	31.85	32.04	31.61	31.79	31499
2004-12-22	31.54	32.24	31.54	31.79	35499
2004-12-23	32.13	32.16	31.74	31.91	13624
2004-12-27	32.16	32.16	31.63	31.63	37874
2004-12-28	31.30	31.94	31.20	31.74	18749
2004-12-29	32.06	32.06	31.77	31.92	20999
2004-12-30	32.05	32.06	31.66	31.80	25874
2004-12-31	31.54	31.82	31.50	31.50	42748
2005-01-03	31.31	31.89	31.06	31.19	42873
2005-01-04	31.04	31.52	30.90	30.92	39499
2005-01-05	30.92	31.09	30.92	30.92	26248
2005-01-06	30.93	30.95	30.59	30.72	38374
2005-01-07	30.55	30.80	30.55	30.62	13374
2005-01-10	30.80	30.80	30.60	30.66	27374
2005-01-11	30.79	31.59	30.65	31.57	89999
2005-01-12	31.24	31.65	30.62	30.78	38500
2005-01-13	31.03	31.03	30.65	30.71	35873
2005-01-14	30.98	30.98	30.70	30.78	11999
2005-01-18	30.68	31.46	30.60	31.38	87124
2005-01-19	31.05	31.45	30.82	31.11	48999
2005-01-20	31.07	31.20	30.76	31.04	29999
2005-01-21	31.32	31.39	31.01	31.12	8749
2005-01-24	31.12	31.19	30.80	31.04	32374
2005-01-25	30.99	31.12	30.74	30.90	34623
2005-01-26	30.81	31.22	30.74	30.82	31873
2005-01-27	30.80	30.80	30.69	30.79	16999
2005-01-28	31.00	31.00	30.57	30.85	25749
2005-01-31	30.56	30.84	30.56	30.63	28374
2005-02-01	30.56	30.93	30.56	30.77	39124
2005-02-02	30.86	30.86	30.71	30.86	33749
2005-02-03	31.00	31.00	30.65	30.97	24124
2005-02-04	30.98	30.99	30.82	30.94	18123
2005-02-07	30.72	31.35	30.68	31.34	46998
2005-02-08	31.02	31.27	30.94	31.04	29749
2005-02-09	30.95	31.19	30.81	30.91	29374
2005-02-10	31.09	31.16	30.84	31.12	38623
2005-02-11	31.19	31.19	30.94	31.11	39249
2005-02-14	30.89	31.04	30.80	30.86	37248
2005-02-15	31.00	31.00	30.64	30.88	33874
2005-02-16	30.74	31.00	30.63	31.00	44749
2005-02-17	30.77	31.10	30.70	30.72	31249
2005-02-18	30.80	30.86	30.72	30.72	8498
2005-02-22	30.72	30.79	29.79	30.12	61499
2005-02-23	30.02	30.29	29.61	29.61	101499
2005-02-24	29.62	29.86	29.03	29.16	112750
2005-02-25	29.46	29.46	28.99	29.28	123249
2005-02-28	29.14	29.36	29.02	29.18	43624
2005-03-01	29.01	29.34	28.98	29.02	71874
2005-03-02	28.99	29.28	28.93	29.22	64499
2005-03-03	29.22	29.27	29.00	29.20	34623
2005-03-04	29.21	29.33	29.20	29.33	17998
2005-03-07	29.03	29.72	29.03	29.40	71999
2005-03-08	29.08	30.04	29.08	29.76	88874
2005-03-09	29.78	30.04	29.68	29.85	50749
2005-03-10	30.01	30.22	29.50	29.64	36999
2005-03-11	29.90	29.90	29.20	29.65	33000
2005-03-14	29.92	29.98	29.18	29.21	48248
2005-03-15	29.52	29.66	28.86	28.86	50374
2005-03-16	28.80	29.11	28.78	28.88	34749
2005-03-17	28.80	29.18	28.50	28.81	55499
2005-03-18	29.04	29.60	28.32	28.86	60124
2005-03-21	28.79	28.79	27.86	27.99	170874
2005-03-22	28.30	28.30	27.76	27.98	32249
2005-03-23	27.86	28.40	27.59	27.59	63250
2005-03-24	27.59	28.48	27.52	28.04	44749
2005-03-28	27.89	28.48	27.89	28.18	42499
2005-03-29	28.48	28.48	28.03	28.14	34749
2005-03-30	28.01	28.27	28.01	28.01	27874
2005-03-31	28.01	28.28	27.74	27.74	30749
2005-04-01	27.46	28.24	27.46	27.86	48999
2005-04-04	28.28	28.59	28.12	28.22	28749
2005-04-05	28.60	29.18	28.43	29.13	81624
2005-04-06	29.14	29.14	28.83	28.83	34999
2005-04-07	28.95	29.14	28.93	29.14	17749
2005-04-08	29.14	29.29	28.83	28.90	19624
2005-04-11	29.14	29.14	28.47	28.71	68124
2005-04-12	28.94	28.94	28.20	28.21	60623
2005-04-13	28.33	28.95	27.59	27.76	57998
2005-04-14	27.76	27.99	27.40	27.43	42124
2005-04-15	27.71	27.71	27.21	27.21	48999
2005-04-18	27.42	27.78	27.20	27.20	76749
2005-04-19	27.12	27.67	27.08	27.36	25499
2005-04-20	27.52	27.64	27.18	27.21	36624
2005-04-21	27.54	27.76	27.49	27.75	45498
2005-04-22	27.50	27.86	27.38	27.38	38500
2005-04-25	27.31	28.09	27.31	28.08	75499
2005-04-26	28.12	28.29	27.93	28.17	31249
2005-04-27	28.11	28.21	27.82	28.06	50124
2005-04-28	28.32	28.87	27.82	28.59	57624
2005-04-29	28.80	28.80	27.96	28.76	25624
2005-05-02	28.80	29.70	28.80	29.33	39875
2005-05-03	28.94	29.35	28.94	29.28	49249
2005-05-04	29.19	29.32	29.10	29.17	35249
2005-05-05	29.57	29.57	28.92	29.05	22374
2005-05-06	28.80	29.19	28.79	28.94	26499
2005-05-09	29.00	29.06	28.84	28.92	16124
2005-05-10	28.67	28.86	28.57	28.71	30498
2005-05-11	28.75	28.75	28.16	28.44	39124
2005-05-12	28.54	28.90	28.40	28.59	52250
2005-05-13	28.87	28.87	28.39	28.62	19373
2005-05-16	28.80	29.20	28.55	29.20	53748
2005-05-17	28.84	29.57	28.84	29.38	28875
2005-05-18	29.38	29.60	29.21	29.43	26125
2005-05-19	29.51	29.59	29.36	29.44	15499
2005-05-20	29.48	29.56	26.80	28.75	597999
2005-05-23	28.99	29.20	28.90	28.90	51874
2005-05-24	28.60	29.00	28.52	28.88	96624
2005-05-25	28.52	29.02	28.52	28.58	17499
2005-05-26	28.83	29.05	28.56	28.95	47999
2005-05-27	28.74	29.20	28.74	28.82	51249
2005-05-31	28.53	29.18	28.53	28.97	57499
2005-06-01	28.52	29.57	27.01	29.24	82599
2005-06-02	29.50	29.58	29.10	29.39	58499
2005-06-03	29.50	29.50	29.19	29.33	73299
2005-06-06	29.60	29.96	29.03	29.50	92699
2005-06-07	29.43	30.06	29.27	29.52	56599
2005-06-08	29.76	29.76	29.25	29.46	36899
2005-06-09	29.63	29.63	29.32	29.42	35599
2005-06-10	29.65	29.65	29.29	29.35	17999
2005-06-13	29.49	29.59	29.30	29.59	26199
2005-06-14	29.60	29.73	29.33	29.68	39399
2005-06-15	29.83	29.83	29.32	29.55	34399
2005-06-16	29.65	29.65	29.40	29.56	22199
2005-06-17	29.70	29.70	29.42	29.51	37599
2005-06-20	29.54	29.65	29.30	29.64	58999
2005-06-21	29.56	29.60	29.30	29.50	59899
2005-06-22	29.50	29.58	29.37	29.38	58199
2005-06-23	29.51	29.65	29.35	29.43	30699
2005-06-24	29.57	29.57	27.71	27.98	255799
2005-06-27	27.91	28.25	27.80	28.20	55699
2005-06-28	28.29	28.46	27.98	28.20	48999
2005-06-29	28.13	28.63	28.13	28.25	38399
2005-06-30	28.45	28.45	28.11	28.29	56899
2005-07-01	28.34	28.40	28.14	28.31	29399
2005-07-05	28.16	28.45	28.10	28.34	72299
2005-07-06	28.42	28.45	28.10	28.33	59999
2005-07-07	28.50	28.59	28.01	28.20	36699
2005-07-08	28.27	28.39	28.07	28.30	24699
2005-07-11	28.44	28.82	28.23	28.82	290799
2005-07-12	28.77	28.85	28.52	28.74	28899
2005-07-13	28.54	28.81	28.52	28.75	41099
2005-07-14	28.50	29.45	28.25	29.11	60498
2005-07-15	29.41	29.41	28.90	29.21	24899
2005-07-18	29.36	29.36	28.90	29.18	37899
2005-07-19	29.28	29.28	28.95	29.25	32799
2005-07-20	29.32	29.55	29.12	29.55	40599
2005-07-21	29.56	29.63	29.28	29.35	39499
2005-07-22	29.42	29.43	29.17	29.17	14799
2005-07-25	29.24	29.52	29.11	29.45	41399
2005-07-26	29.45	29.75	29.45	29.75	39199
2005-07-27	29.64	30.44	29.55	30.38	126599
2005-07-28	30.38	30.38	30.00	30.16	36099
2005-07-29	30.00	30.26	29.90	30.23	38599
2005-08-01	30.13	30.46	29.75	30.08	26599
2005-08-02	30.10	30.40	30.10	30.40	39399
2005-08-03	30.35	30.49	30.10	30.49	20999
2005-08-04	30.30	30.38	30.01	30.20	17299
2005-08-05	30.30	30.30	29.66	29.95	32399
2005-08-08	30.02	30.49	29.84	30.15	21799
2005-08-09	29.99	30.11	29.80	29.80	43599
2005-08-10	29.92	30.32	29.92	30.18	20599
2005-08-11	30.15	30.28	29.96	30.04	27399
2005-08-12	30.25	30.25	29.89	30.05	28899
2005-08-15	30.00	30.25	29.75	30.22	16999
2005-08-16	30.20	30.23	29.79	30.08	48499
2005-08-17	30.19	30.19	29.96	30.08	10299
2005-08-18	30.10	30.41	29.98	30.03	12599
2005-08-19	30.20	30.20	29.96	29.96	7099
2005-08-22	29.97	30.17	29.91	29.96	28099
2005-08-23	29.85	30.02	29.85	30.00	24999
2005-08-24	29.85	30.10	29.85	30.10	17899
2005-08-25	30.00	30.15	29.96	30.04	18099
2005-08-26	30.13	30.13	29.87	30.01	31299
2005-08-29	29.90	30.15	29.74	30.15	75399
2005-08-30	30.08	30.08	29.90	29.91	27498
2005-08-31	29.90	30.15	29.73	30.00	54299
2005-09-01	30.01	30.44	29.88	30.10	63499
2005-09-02	30.10	30.32	29.95	30.21	33599
2005-09-06	30.10	30.49	30.09	30.34	35399
2005-09-07	30.25	30.34	29.98	30.21	27099
2005-09-08	30.08	30.22	30.08	30.22	12599
2005-09-09	30.10	30.14	29.82	29.95	42599
2005-09-12	29.85	30.04	29.77	30.00	24699
2005-09-13	29.75	29.77	29.60	29.73	15899
2005-09-14	29.53	29.93	29.53	29.70	32299
2005-09-15	29.60	29.80	29.51	29.80	70299
2005-09-16	29.88	30.18	29.82	30.18	26799
2005-09-19	30.04	30.04	29.77	29.85	15299
2005-09-20	29.93	29.95	29.73	29.80	17399
2005-09-21	29.50	29.67	29.48	29.51	28199
2005-09-22	29.50	29.89	29.48	29.48	49999
2005-09-23	29.47	29.89	29.47	29.87	20299
2005-09-26	30.00	30.05	29.82	30.01	49099
2005-09-27	30.01	30.01	29.67	30.01	43499
2005-09-28	30.00	30.00	29.80	29.80	12999
2005-09-29	29.73	29.85	29.67	29.76	51199
2005-09-30	29.70	29.75	29.69	29.70	58298
2005-10-03	29.63	30.01	29.56	30.00	211198
2005-10-04	30.01	30.41	29.98	30.33	73999
2005-10-05	30.33	30.49	29.93	30.06	115599
2005-10-06	30.05	30.23	29.82	30.00	39399
2005-10-07	29.99	30.25	29.86	29.93	15099
2005-10-10	30.15	30.15	29.75	29.97	15299
2005-10-11	29.88	29.92	29.59	29.75	97599
2005-10-12	29.50	29.55	29.33	29.51	42599
2005-10-13	29.63	29.63	29.30	29.50	15099
2005-10-14	29.60	29.60	29.35	29.54	14499
2005-10-17	29.50	29.60	29.47	29.60	12100
2005-10-18	29.44	29.60	29.41	29.52	14799
2005-10-19	29.44	29.48	29.32	29.37	59599
2005-10-20	29.30	29.93	29.30	29.56	50598
2005-10-21	29.66	30.20	29.66	30.00	14499
2005-10-24	29.76	30.15	29.57	30.15	26499
2005-10-25	30.00	30.12	29.63	30.07	39099
2005-10-26	30.00	30.10	29.78	29.85	16498
2005-10-27	30.00	30.00	29.73	29.86	10699
2005-10-28	29.94	29.94	29.50	29.60	77299
2005-10-31	29.72	30.20	29.50	29.94	66099
2005-11-01	29.94	30.09	29.52	29.72	48999
2005-11-02	29.79	30.08	29.52	29.71	85399
2005-11-03	29.79	29.97	29.52	29.75	40099
2005-11-04	29.74	29.95	29.52	29.71	49199
2005-11-07	29.80	29.80	29.51	29.69	27999
2005-11-08	29.60	29.82	29.53	29.75	20900
2005-11-09	29.67	29.85	29.57	29.85	14799
2005-11-10	29.77	29.96	29.54	29.90	49299
2005-11-11	30.00	30.12	29.82	29.99	57198
2005-11-14	29.85	30.00	29.78	29.83	21299
2005-11-15	29.83	29.89	29.56	29.56	20599
2005-11-16	29.56	29.74	29.51	29.54	17799
2005-11-17	29.53	29.87	29.43	29.77	32099
2005-11-18	29.96	29.97	29.61	29.75	13899
2005-11-21	29.66	29.73	29.46	29.71	12799
2005-11-22	29.64	29.75	29.60	29.75	13699
2005-11-23	29.61	29.85	29.61	29.80	17699
2005-11-25	29.85	30.00	29.78	29.99	30499
2005-11-28	29.88	30.00	29.65	29.82	128799
2005-11-29	29.89	29.94	29.53	29.81	76199
2005-11-30	29.91	30.00	29.60	30.00	72999
2005-12-01	29.98	30.00	29.73	30.00	27699
2005-12-02	29.82	30.00	29.68	30.00	40899
2005-12-05	30.00	30.00	29.60	29.89	38999
2005-12-06	29.75	30.00	29.75	29.95	18799
2005-12-07	29.88	29.90	29.64	29.90	19899
2005-12-08	29.82	29.82	29.50	29.68	30499
2005-12-09	29.59	29.80	29.57	29.80	14499
2005-12-12	29.73	29.78	29.45	29.51	36599
2005-12-13	29.44	29.90	29.25	29.31	190099
2005-12-14	29.59	29.59	29.23	29.24	30399
2005-12-15	29.31	29.40	29.24	29.32	54799
2005-12-16	29.40	29.81	29.30	29.44	26499
2005-12-19	29.34	29.35	29.19	29.35	46999
2005-12-20	29.50	29.50	29.15	29.29	47199
2005-12-21	29.35	29.55	29.35	29.41	45599
2005-12-22	29.59	29.74	29.47	29.74	34899
2005-12-23	29.50	29.76	29.21	29.48	31499
2005-12-27	29.25	29.70	29.24	29.28	27999
2005-12-28	29.30	29.68	29.20	29.20	20699
2005-12-29	29.45	29.57	29.42	29.47	23399
2005-12-30	29.41	29.48	29.20	29.36	38699
2006-01-03	29.23	29.42	29.17	29.25	212199
2006-01-04	29.20	29.53	29.20	29.53	74699
2006-01-05	29.40	29.55	29.40	29.52	39699
2006-01-06	29.58	29.60	29.37	29.58	30699
2006-01-09	29.41	29.72	29.21	29.68	40599
2006-01-10	29.67	29.75	29.59	29.69	31499
2006-01-11	29.75	29.75	29.36	29.62	31898
2006-01-12	29.27	29.48	29.21	29.39	17299
2006-01-13	29.30	29.40	29.21	29.26	30599
2006-01-17	29.28	29.28	29.21	29.23	98099
2006-01-18	29.22	29.25	29.21	29.23	11399
2006-01-19	29.20	29.32	29.18	29.32	38799
2006-01-20	29.23	29.35	29.16	29.26	34799
2006-01-23	29.29	29.32	29.19	29.22	40899
2006-01-24	29.18	29.33	29.18	29.33	32399
2006-01-25	29.23	29.33	29.16	29.25	39899
2006-01-26	29.21	29.30	29.10	29.10	19499
2006-01-27	29.28	29.30	29.19	29.30	23899
2006-01-30	29.15	29.30	29.10	29.19	18799
2006-01-31	29.27	29.50	29.06	29.25	59999
2006-02-01	29.50	29.72	29.13	29.29	18999
2006-02-02	29.30	29.30	29.07	29.15	26398
2006-02-03	29.20	29.30	29.17	29.30	22899
2006-02-06	29.30	29.30	29.05	29.11	32799
2006-02-07	29.01	29.11	29.00	29.11	55899
2006-02-08	29.11	29.21	29.00	29.19	20199
2006-02-09	29.15	29.20	28.98	29.00	76599
2006-02-10	28.98	29.05	28.92	28.96	19099
2006-02-13	28.99	29.00	28.81	28.81	27299
2006-02-14	28.80	29.25	28.80	29.00	42299
2006-02-15	28.92	29.10	28.92	29.07	17899
2006-02-16	29.02	29.10	29.00	29.08	19899
2006-02-17	29.06	29.20	28.85	28.89	40199
2006-02-21	28.98	28.98	28.75	28.92	14999
2006-02-22	28.76	28.94	28.75	28.82	78199
2006-02-23	28.81	28.90	28.80	28.80	11099
2006-02-24	28.84	28.84	28.72	28.77	16699
2006-02-27	28.74	28.90	28.69	28.80	39799
2006-02-28	28.80	28.93	28.72	28.93	26499
2006-03-01	28.67	28.94	28.67	28.94	32599
2006-03-02	28.74	29.15	28.74	29.15	33699
2006-03-03	28.85	29.09	28.79	29.01	15099
2006-03-06	29.01	29.04	28.78	28.97	74399
2006-03-07	29.05	29.06	28.75	29.04	22899
2006-03-08	28.82	29.01	28.82	29.01	19199
2006-03-09	29.01	29.01	28.78	28.78	20699
2006-03-10	28.91	28.98	28.80	28.95	40899
2006-03-13	28.95	29.00	28.87	28.87	27199
2006-03-14	28.80	29.24	28.80	29.00	95700
2006-03-15	29.13	29.21	28.80	29.05	20299
2006-03-16	28.95	29.17	28.57	28.75	99699
2006-03-17	28.97	29.04	28.24	28.49	82399
2006-03-20	28.49	28.75	28.41	28.60	76199
2006-03-21	28.60	28.80	28.47	28.56	38799
2006-03-22	28.56	28.74	28.52	28.58	22999
2006-03-23	28.60	28.64	28.50	28.58	28099
2006-03-24	28.68	28.68	28.55	28.65	22000
2006-03-27	28.65	28.69	28.38	28.63	33199
2006-03-28	28.65	28.65	28.48	28.65	50199
2006-03-29	28.97	29.00	28.42	28.63	203299
2006-03-30	28.65	28.78	28.50	28.55	42599
2006-03-31	28.60	28.83	28.50	28.73	46599
2006-04-03	28.81	29.00	28.55	28.80	27599
2006-04-04	28.70	28.96	28.47	28.80	56399
2006-04-05	28.80	28.87	28.70	28.79	38699
2006-04-06	28.88	29.00	28.54	28.74	35899
2006-04-07	28.63	28.77	28.55	28.70	42900
2006-04-10	28.61	28.62	28.50	28.53	36399
2006-04-11	28.52	28.54	28.43	28.50	81899
2006-04-12	28.00	28.31	28.00	28.28	38399
2006-04-13	28.14	28.81	28.14	28.60	62698
2006-04-17	28.77	28.77	28.18	28.36	85199
2006-04-18	28.43	28.44	28.03	28.25	58298
2006-04-19	28.35	28.44	28.15	28.38	55099
2006-04-20	28.19	28.35	28.11	28.29	25099
2006-04-21	28.17	28.46	28.15	28.46	43399
2006-04-24	28.38	28.38	28.10	28.35	30099
2006-04-25	28.27	28.42	28.01	28.42	63599
2006-04-26	28.50	28.55	28.40	28.50	43599
2006-04-27	28.45	28.74	28.40	28.66	25699
2006-04-28	28.80	28.80	28.28	28.61	44199
2006-05-01	28.46	28.88	28.45	28.60	68899
2006-05-02	28.52	28.70	28.45	28.65	42299
2006-05-03	28.48	28.59	28.32	28.40	45299
2006-05-04	28.01	28.73	28.01	28.21	87699
2006-05-05	28.33	28.70	28.23	28.70	44699
2006-05-08	28.51	28.70	28.50	28.54	18199
2006-05-09	28.47	28.60	28.00	28.51	47799
2006-05-10	28.18	28.55	28.18	28.54	27699
2006-05-11	28.44	28.60	28.35	28.35	59499
2006-05-12	28.50	28.50	28.24	28.34	55599
2006-05-15	28.01	28.43	28.01	28.37	44499
2006-05-16	28.40	28.56	28.35	28.51	34098
2006-05-17	28.51	28.58	28.27	28.54	52099
2006-05-18	28.55	28.55	28.37	28.41	34199
2006-05-19	28.20	28.54	28.20	28.50	45499
2006-05-22	28.43	28.54	28.39	28.50	72099
2006-05-23	28.44	28.60	28.14	28.46	122098
2006-05-24	28.35	28.60	28.16	28.47	66699
2006-05-25	28.25	28.56	28.25	28.50	39399
2006-05-26	28.43	28.58	28.40	28.49	51099
2006-05-30	28.44	28.60	28.35	28.46	49699
2006-05-31	28.48	28.60	28.34	28.50	116799
2006-06-01	28.40	28.70	28.22	28.49	172999
2006-06-02	28.62	28.65	28.46	28.55	94799
2006-06-05	28.44	28.56	28.36	28.49	77999
2006-06-06	28.43	28.61	28.16	28.57	71699
2006-06-07	28.31	29.06	28.31	28.83	131998
2006-06-08	28.80	29.75	28.76	29.63	129798
2006-06-09	29.50	29.89	29.44	29.58	42999
2006-06-12	29.58	30.11	29.35	30.11	145699
2006-06-13	30.11	30.81	29.79	29.93	88999
2006-06-14	29.74	29.97	29.32	29.67	64599
2006-06-15	29.67	30.20	29.67	30.04	66599
2006-06-16	29.89	30.17	29.76	29.98	54699
2006-06-19	29.99	30.03	29.40	29.41	63798
2006-06-20	29.34	30.12	29.33	30.12	133999
2006-06-21	30.20	30.37	29.44	29.44	80699
2006-06-22	29.60	29.62	29.25	29.49	140299
2006-06-23	29.61	29.61	28.70	28.73	57599
2006-06-26	29.02	29.10	28.80	29.03	51698
2006-06-27	29.10	29.37	29.01	29.10	88599
2006-06-28	29.40	29.42	29.12	29.30	34098
2006-06-29	29.09	29.75	29.09	29.54	132799
2006-06-30	29.41	29.79	27.48	27.48	4373999
2006-07-03	28.25	29.64	28.25	29.62	328199
2006-07-05	29.19	29.49	29.00	29.02	289499
2006-07-06	28.95	29.36	28.95	29.32	234399
2006-07-07	29.13	29.52	28.77	28.90	147242
2006-07-10	28.82	29.18	28.81	29.03	133939
2006-07-11	28.89	29.23	28.67	29.22	116622
2006-07-12	29.10	29.14	28.57	28.61	95581
2006-07-13	28.43	28.69	28.10	28.24	167191
2006-07-14	28.10	28.20	27.64	27.83	102075
2006-07-17	27.69	28.01	27.58	27.78	94634
2006-07-18	28.00	28.17	27.48	28.17	102402
2006-07-19	28.08	29.13	28.08	28.88	127343
2006-07-20	29.00	29.06	28.51	28.55	97312
2006-07-21	28.37	28.55	27.97	28.01	149556
2006-07-24	28.32	28.80	28.20	28.76	95334
2006-07-25	28.86	29.37	28.61	28.84	82101
2006-07-26	28.61	29.01	28.54	28.66	52846
2006-07-27	28.94	29.05	28.37	28.42	40408
2006-07-28	28.63	29.33	28.49	29.05	84064
2006-07-31	29.05	29.18	28.54	28.97	85516
2006-08-01	28.65	28.72	28.14	28.25	59186
2006-08-02	28.46	28.47	28.04	28.11	48376
2006-08-03	28.01	28.61	27.80	28.61	133477
2006-08-04	28.75	28.96	27.98	28.23	82326
2006-08-07	28.14	28.23	27.83	27.94	55095
2006-08-08	28.00	28.22	27.52	27.54	82475
2006-08-09	27.82	27.98	27.48	27.52	83352
2006-08-10	27.40	27.90	27.22	27.83	67615
2006-08-11	27.73	27.84	27.48	27.74	53935
2006-08-14	27.87	28.21	27.82	28.20	133015
2006-08-15	28.25	28.50	28.17	28.45	84576
2006-08-16	28.50	28.69	28.33	28.50	43815
2006-08-17	28.37	28.53	28.34	28.46	48708
2006-08-18	28.60	28.60	28.16	28.49	59226
2006-08-21	28.25	28.28	27.95	28.02	49368
2006-08-22	27.95	28.15	27.75	27.90	33205
2006-08-23	27.99	28.00	27.64	27.70	82520
2006-08-24	27.69	27.98	27.69	27.84	46819
2006-08-25	27.72	28.00	27.65	27.93	47969
2006-08-28	27.72	28.00	27.66	27.95	90823
2006-08-29	28.00	28.13	27.71	28.00	97585
2006-08-30	28.08	28.39	27.85	28.22	59501
2006-08-31	28.32	28.65	28.17	28.51	178178
2006-09-01	28.69	28.70	28.51	28.52	44603
2006-09-05	28.50	28.83	28.47	28.73	56278
2006-09-06	28.52	28.66	28.45	28.45	72490
2006-09-07	28.35	28.67	28.14	28.22	61070
2006-09-08	28.20	28.42	27.96	28.10	50481
2006-09-11	28.00	28.53	27.94	28.39	42588
2006-09-12	28.31	29.18	28.22	29.10	61658
2006-09-13	29.07	29.40	28.85	29.40	45797
2006-09-14	29.25	29.40	28.84	29.37	56509
2006-09-15	29.52	29.62	29.18	29.60	283351
2006-09-18	29.37	29.71	29.25	29.55	54802
2006-09-19	29.47	29.47	28.71	29.35	58413
2006-09-20	29.36	29.98	29.36	29.65	73126
2006-09-21	29.57	29.98	29.31	29.48	49657
2006-09-22	29.49	29.49	28.89	29.16	53341
2006-09-25	29.14	29.96	29.14	29.66	67221
2006-09-26	29.56	30.00	29.45	30.00	73349
2006-09-27	29.85	30.29	29.84	30.23	64010
2006-09-28	30.29	30.40	30.03	30.17	81539
2006-09-29	30.20	30.31	29.63	29.68	71203
2006-10-02	29.58	29.72	29.07	29.20	77328
2006-10-03	29.24	29.50	28.95	29.25	40623
2006-10-04	29.28	29.72	29.05	29.72	89533
2006-10-05	29.86	30.20	29.59	30.19	52739
2006-10-06	30.02	30.15	29.63	29.93	39002
2006-10-09	29.80	30.09	29.80	29.95	45091
2006-10-10	30.00	30.02	29.76	29.89	45763
2006-10-11	29.88	30.00	29.59	29.84	80771
2006-10-12	29.86	30.22	29.78	30.08	93173
2006-10-13	30.15	30.55	29.90	30.31	96261
2006-10-16	30.23	30.69	30.08	30.65	67336
2006-10-17	30.43	30.57	30.13	30.49	73599
2006-10-18	30.50	30.78	30.39	30.54	66599
2006-10-19	30.43	30.78	30.38	30.77	93910
2006-10-20	30.90	30.90	30.49	30.56	56560
2006-10-23	30.42	30.90	30.34	30.88	64326
2006-10-24	30.90	30.90	30.38	30.48	44358
2006-10-25	30.50	30.78	30.45	30.70	43381
2006-10-26	30.70	31.02	30.50	31.00	67362
2006-10-27	31.00	31.00	30.03	30.61	46017
2006-10-30	30.46	31.00	30.40	30.94	56560
2006-10-31	30.95	30.99	30.49	30.68	60353
2006-11-01	30.67	30.75	29.63	29.71	74756
2006-11-02	29.59	30.06	29.23	29.25	100578
2006-11-03	29.41	29.89	29.35	29.84	50382
2006-11-06	30.00	30.96	29.81	30.59	82485
2006-11-07	30.56	30.57	30.00	30.03	88773
2006-11-08	29.92	30.18	29.63	30.15	112882
2006-11-09	30.15	30.15	29.33	29.56	64989
2006-11-10	29.49	30.05	29.39	30.05	67812
2006-11-13	30.05	30.18	29.90	30.05	63055
2006-11-14	30.09	30.75	29.94	30.74	93391
2006-11-15	30.80	31.00	30.71	30.98	126589
2006-11-16	31.00	31.00	30.79	31.00	74300
2006-11-17	31.00	31.42	30.75	31.41	96121
2006-11-20	31.09	31.50	31.04	31.43	46275
2006-11-21	31.50	31.50	30.95	31.40	60479
2006-11-22	31.46	31.50	31.04	31.09	41449
2006-11-24	30.86	31.08	30.81	30.95	16793
2006-11-27	30.88	30.94	30.15	30.21	134055
2006-11-28	30.19	30.64	30.19	30.64	83955
2006-11-29	30.81	31.18	30.40	31.18	81284
2006-11-30	31.20	31.29	30.82	30.86	102378
2006-12-01	30.82	30.98	30.02	30.57	96708
2006-12-04	30.50	30.97	30.50	30.84	103225
2006-12-05	30.89	30.96	30.72	30.79	75010
2006-12-06	30.82	30.83	30.51	30.52	67481
2006-12-07	30.48	30.57	30.22	30.22	68391
2006-12-08	29.95	30.30	29.95	30.08	50057
2006-12-11	30.07	30.53	30.01	30.48	86926
2006-12-12	30.55	30.70	30.46	30.55	36171
2006-12-13	30.74	30.80	30.57	30.77	24490
2006-12-14	30.89	31.07	30.73	30.92	84463
2006-12-15	30.96	31.19	30.80	31.06	191890
2006-12-18	31.14	31.25	30.36	30.57	49469
2006-12-19	30.36	30.63	30.11	30.43	60182
2006-12-20	30.54	30.78	30.41	30.58	32745
2006-12-21	30.50	31.04	30.49	30.71	54602
2006-12-22	30.80	30.80	30.39	30.51	33559
2006-12-26	30.35	31.14	30.30	31.08	60390
2006-12-27	31.19	31.89	31.19	31.87	51665
2006-12-28	31.77	31.93	31.57	31.73	38489
2006-12-29	31.81	31.81	30.87	30.91	106891
2007-01-03	31.07	31.96	30.85	31.10	81466
2007-01-04	30.94	31.51	30.66	31.33	81491
2007-01-05	31.22	31.22	30.25	30.27	84147
2007-01-08	30.26	30.49	30.00	30.25	77273
2007-01-09	30.20	30.32	29.64	30.03	102056
2007-01-10	29.80	30.32	29.77	30.16	74635
2007-01-11	30.15	30.60	30.04	30.09	95932
2007-01-12	29.97	30.27	29.97	30.18	73408
2007-01-16	30.25	30.45	29.76	29.95	125016
2007-01-17	29.81	30.15	29.65	29.69	93005
2007-01-18	29.68	29.82	29.39	29.44	128925
2007-01-19	29.35	29.81	29.26	29.80	62671
2007-01-22	29.72	29.72	29.12	29.12	86099
2007-01-23	29.08	29.48	29.05	29.08	132294
2007-01-24	29.19	29.57	29.16	29.29	68143
2007-01-25	29.25	29.42	28.50	28.63	115303
2007-01-26	28.63	29.04	28.49	29.03	67045
2007-01-29	28.90	29.22	28.79	29.21	95157
2007-01-30	29.29	29.58	29.13	29.47	88930
2007-01-31	29.37	29.53	29.18	29.31	142104
2007-02-01	29.36	29.64	29.29	29.57	43365
2007-02-02	29.66	29.77	29.57	29.68	34414
2007-02-05	29.61	29.74	29.43	29.56	110198
2007-02-06	29.71	29.85	29.49	29.67	52144
2007-02-07	29.76	29.94	29.59	29.94	57455
2007-02-08	29.83	29.86	29.62	29.79	29243
2007-02-09	29.71	29.94	29.33	29.38	75688
2007-02-12	29.48	29.74	29.38	29.74	61944
2007-02-13	29.87	30.14	29.75	30.13	133108
2007-02-14	30.09	30.50	30.00	30.27	134869
2007-02-15	30.26	30.90	30.25	30.56	204191
2007-02-16	30.56	31.35	30.26	31.29	245788
2007-02-20	31.00	31.35	30.78	31.35	100392
2007-02-21	31.15	31.26	31.00	31.16	56207
2007-02-22	31.13	31.37	30.99	31.37	76666
2007-02-23	31.19	31.20	30.63	30.70	81128
2007-02-26	30.83	30.93	30.38	30.72	126806
2007-02-27	30.42	30.78	29.53	29.53	269227
2007-02-28	29.53	29.68	29.15	29.18	142156
2007-03-01	29.01	29.61	28.57	29.37	134406
2007-03-02	29.15	29.29	28.64	28.64	157997
2007-03-05	28.48	28.94	28.43	28.55	143515
2007-03-06	28.87	29.40	28.64	29.38	109945
2007-03-07	29.24	29.40	28.68	28.97	124171
2007-03-08	29.18	29.32	28.90	28.94	111703
2007-03-09	29.22	29.25	28.86	29.16	63102
2007-03-12	29.31	29.58	29.19	29.47	100348
2007-03-13	29.21	29.21	28.66	28.73	270231
2007-03-14	28.66	29.36	28.66	29.22	144927
2007-03-15	29.27	29.62	28.88	29.50	123730
2007-03-16	29.45	29.63	29.12	29.22	329374
2007-03-19	29.35	29.69	29.19	29.31	107331
2007-03-20	29.17	29.49	29.17	29.38	90512
2007-03-21	29.37	30.30	29.32	30.15	97684
2007-03-22	30.19	30.24	29.79	29.87	96848
2007-03-23	29.80	30.02	29.78	29.86	43479
2007-03-26	29.81	30.00	29.51	29.98	53267
2007-03-27	29.83	29.83	29.42	29.52	137764
2007-03-28	29.31	29.59	29.12	29.37	363542
2007-03-29	29.51	30.00	29.16	29.60	79217
2007-03-30	29.67	29.70	29.31	29.67	155194
2007-04-02	29.69	29.81	29.21	29.44	77245
2007-04-03	29.50	30.00	29.45	29.82	111669
2007-04-04	29.87	29.88	29.57	29.70	84818
2007-04-05	29.63	30.28	29.56	29.96	131456
2007-04-09	29.93	29.96	29.53	29.55	68275
2007-04-10	29.51	30.26	29.51	29.97	120261
2007-04-11	29.94	29.94	29.41	29.50	169471
2007-04-12	29.26	29.35	28.94	29.35	70040
2007-04-13	29.31	29.61	29.21	29.61	332234
2007-04-16	29.80	30.46	29.75	30.46	125064
2007-04-17	30.42	30.46	30.19	30.29	86590
2007-04-18	30.13	30.44	30.04	30.14	59150
2007-04-19	30.09	30.29	29.73	29.93	94571
2007-04-20	30.34	30.34	29.96	30.17	82874
2007-04-23	30.06	30.14	29.63	29.73	68103
2007-04-24	29.55	29.80	29.24	29.61	100458
2007-04-25	29.79	29.84	29.55	29.75	77497
2007-04-26	29.68	29.78	29.44	29.68	68550
2007-04-27	29.53	29.79	29.24	29.47	93352
2007-04-30	29.65	29.65	28.73	28.75	122498
2007-05-01	28.83	29.06	28.68	29.05	62949
2007-05-02	29.27	30.00	29.12	29.93	96464
2007-05-03	29.90	29.90	29.57	29.62	80302
2007-05-04	29.74	29.79	29.53	29.79	85259
2007-05-07	29.84	30.28	29.72	29.75	77622
2007-05-08	29.50	29.64	29.20	29.48	61826
2007-05-09	29.27	29.70	29.24	29.59	57304
2007-05-10	29.37	29.40	28.45	28.50	180563
2007-05-11	28.77	29.10	28.62	29.07	105581
2007-05-14	29.14	29.14	28.58	28.68	119381
2007-05-15	28.60	29.07	28.07	28.08	177914
2007-05-16	28.22	28.55	27.88	28.55	142873
2007-05-17	26.15	26.29	25.33	25.38	190121
2007-05-18	25.47	25.97	25.36	25.80	176948
2007-05-21	25.72	26.35	25.67	25.85	108548
2007-05-22	25.78	25.98	25.77	25.82	186524
2007-05-23	25.82	25.95	25.49	25.59	199124
2007-05-24	25.52	26.78	25.29	25.83	691946
2007-05-25	26.71	26.71	26.07	26.30	283175
2007-05-29	26.67	27.25	26.51	26.82	247857
2007-05-30	26.82	26.89	26.50	26.86	220155
2007-05-31	26.96	27.10	26.79	26.85	220438
2007-06-01	27.10	27.45	27.08	27.18	414432
2007-06-04	27.24	27.49	27.20	27.38	129311
2007-06-05	27.40	27.43	26.66	26.80	204205
2007-06-06	26.76	26.80	26.55	26.75	99579
2007-06-07	26.73	26.76	26.32	26.34	152936
2007-06-08	26.46	26.90	26.32	26.83	103222
2007-06-11	26.88	26.92	26.58	26.71	117994
2007-06-12	26.78	26.79	26.24	26.32	124056
2007-06-13	26.42	26.64	26.08	26.36	337633
2007-06-14	26.50	26.64	26.30	26.34	121474
2007-06-15	26.76	27.07	26.56	26.67	318338
2007-06-18	26.79	26.92	26.50	26.68	87878
2007-06-19	26.67	26.93	26.51	26.92	111328
2007-06-20	27.09	27.09	26.29	26.31	128679
2007-06-21	26.22	26.28	25.91	26.15	142896
2007-06-22	26.08	26.15	25.81	25.98	517250
2007-06-25	25.84	26.28	25.60	25.73	251708
2007-06-26	25.84	25.95	25.66	25.82	177649
2007-06-27	25.76	26.24	25.60	26.23	128772
2007-06-28	26.29	26.40	25.97	25.97	153113
2007-06-29	26.11	26.20	25.61	25.62	150349
2007-07-02	25.79	25.99	25.79	25.93	84259
2007-07-03	26.00	26.03	25.85	25.99	56866
2007-07-05	26.16	26.18	25.80	25.93	121412
2007-07-06	25.97	26.00	25.65	25.96	66498
2007-07-09	26.09	26.09	25.72	25.73	124053
2007-07-10	25.78	25.78	25.00	25.00	222219
2007-07-11	25.04	25.19	24.85	25.02	123170
2007-07-12	25.23	25.80	25.10	25.80	121341
2007-07-13	25.72	25.75	25.43	25.71	135015
2007-07-16	25.75	25.85	25.25	25.30	121833
2007-07-17	25.42	25.57	25.27	25.27	75072
2007-07-18	25.25	25.39	24.71	25.04	165461
2007-07-19	25.11	25.34	24.95	24.95	136170
2007-07-20	24.90	24.95	24.22	24.26	281287
2007-07-23	24.40	24.50	24.20	24.22	165389
2007-07-24	24.18	24.38	23.12	23.18	276180
2007-07-25	23.43	23.69	22.86	23.32	257964
2007-07-26	23.17	23.52	22.40	22.66	270586
2007-07-27	22.56	22.83	21.95	22.03	318782
2007-07-30	22.13	22.54	21.50	22.19	277674
2007-07-31	22.43	22.86	21.99	22.03	247354
2007-08-01	21.88	22.19	21.38	22.00	179482
2007-08-02	22.05	22.31	21.59	21.85	191603
2007-08-03	21.77	21.94	20.45	20.48	307652
2007-08-06	20.72	21.16	20.13	21.13	230883
2007-08-07	21.05	21.23	20.00	20.76	267451
2007-08-08	21.03	21.68	20.53	21.07	423142
2007-08-09	20.89	21.84	19.94	20.01	508682
2007-08-10	20.02	22.00	19.45	21.69	477896
2007-08-13	21.76	22.24	21.56	21.63	292336
2007-08-14	21.64	22.01	21.45	21.47	148219
2007-08-15	21.40	22.55	21.17	21.51	258320
2007-08-16	21.53	23.82	21.26	22.98	404136
2007-08-17	23.92	24.62	23.64	24.15	433660
2007-08-20	24.30	24.53	23.29	23.48	232820
2007-08-21	23.41	24.45	23.33	24.35	452774
2007-08-22	24.55	24.65	23.77	23.94	454161
2007-08-23	24.05	24.46	23.61	23.64	157920
2007-08-24	23.61	24.31	23.51	24.26	200534
2007-08-27	24.15	24.34	23.66	23.89	87423
2007-08-28	23.69	23.75	22.95	22.98	187658
2007-08-29	23.10	23.67	22.89	23.63	157438
2007-08-30	23.35	23.57	23.03	23.19	132844
2007-08-31	23.25	23.75	22.96	23.02	224067
2007-09-04	22.87	23.01	22.71	22.82	269695
2007-09-05	22.70	22.98	22.38	22.65	281521
2007-09-06	22.68	22.84	22.34	22.53	136862
2007-09-07	22.12	22.28	22.00	22.15	272490
2007-09-10	22.21	22.34	21.67	21.93	209177
2007-09-11	22.00	22.39	21.82	22.34	276138
2007-09-12	22.28	22.71	22.25	22.48	181774
2007-09-13	22.54	22.74	22.40	22.47	129624
2007-09-14	22.25	22.50	21.97	22.38	157093
2007-09-17	22.23	22.35	21.92	21.94	256900
2007-09-18	21.97	23.30	21.95	23.30	196649
2007-09-19	23.46	24.10	23.32	23.92	242672
2007-09-20	23.80	23.83	23.25	23.56	140011
2007-09-21	23.61	23.83	23.42	23.45	342316
2007-09-24	23.42	23.42	22.43	22.60	158831
2007-09-25	22.41	22.58	22.32	22.48	82614
2007-09-26	22.68	22.97	22.35	22.69	86619
2007-09-27	22.84	22.84	22.56	22.65	95025
2007-09-28	22.68	22.68	21.68	21.70	172207
2007-10-01	21.70	22.60	21.66	22.46	187336
2007-10-02	22.44	22.69	22.34	22.59	89997
2007-10-03	22.42	22.65	22.35	22.48	186088
2007-10-04	22.61	22.78	22.51	22.76	66747
2007-10-05	23.06	23.56	22.76	23.35	142084
2007-10-08	23.28	23.35	23.15	23.27	103938
2007-10-09	23.29	23.62	23.18	23.54	130478
2007-10-10	23.41	23.65	23.29	23.53	117946
2007-10-11	23.52	23.52	22.75	22.87	160271
2007-10-12	22.95	23.05	22.70	22.78	53887
2007-10-15	22.75	22.75	21.92	22.10	117627
2007-10-16	22.07	22.17	21.21	21.24	207342
2007-10-17	21.36	21.47	20.70	21.13	192323
2007-10-18	21.01	21.13	20.76	21.06	113940
2007-10-19	21.05	21.05	20.53	20.54	282322
2007-10-22	20.62	21.27	20.53	21.21	192939
2007-10-23	21.42	21.42	20.78	21.18	100396
2007-10-24	20.98	21.15	20.53	20.80	156592
2007-10-25	20.88	21.12	20.54	20.85	148100
2007-10-26	21.16	21.86	21.04	21.83	207613
2007-10-29	21.99	22.13	21.75	21.89	192759
2007-10-30	21.81	21.89	21.60	21.80	126877
2007-10-31	21.80	22.08	21.37	21.86	197399
2007-11-01	21.55	21.66	20.53	20.61	271264
2007-11-02	21.62	21.62	20.53	20.80	156296
2007-11-05	20.53	20.82	20.26	20.47	295353
2007-11-06	20.60	20.87	20.18	20.70	212781
2007-11-07	20.49	20.52	19.64	19.64	184478
2007-11-08	19.85	20.78	19.77	20.72	206036
2007-11-09	20.36	21.60	20.04	21.21	250738
2007-11-12	21.23	22.07	21.23	21.47	240279
2007-11-13	21.69	23.10	21.69	23.09	266345
2007-11-14	23.11	23.11	21.74	22.01	191202
2007-11-15	21.95	22.12	21.17	21.36	116087
2007-11-16	21.41	21.71	20.90	21.52	177957
2007-11-19	21.25	21.25	20.51	20.72	196203
2007-11-20	20.69	21.10	20.24	21.02	246297
2007-11-21	20.94	21.74	20.85	21.22	106426
2007-11-23	21.34	21.75	21.32	21.54	95675
2007-11-26	21.54	21.54	20.32	20.33	200271
2007-11-27	20.38	21.23	20.33	21.05	128368
2007-11-28	21.33	22.41	21.04	22.41	238682
2007-11-29	22.39	22.39	21.89	21.99	80545
2007-11-30	22.33	22.54	21.90	22.04	208689
2007-12-03	22.00	22.08	21.31	21.40	140388
2007-12-04	21.23	21.26	20.48	20.48	494527
2007-12-05	20.89	21.28	20.63	21.28	150032
2007-12-06	21.20	22.17	21.20	22.17	223283
2007-12-07	22.25	22.25	21.62	21.82	96041
2007-12-10	21.83	22.24	21.51	22.24	122221
2007-12-11	22.29	22.35	20.71	20.74	206481
2007-12-12	21.41	21.98	20.71	21.07	245252
2007-12-13	20.85	21.06	20.45	20.99	164835
2007-12-14	20.69	21.05	20.33	20.33	131682
2007-12-17	20.06	20.75	20.01	20.24	128879
2007-12-18	20.50	21.10	20.14	21.04	163159
2007-12-19	20.97	21.20	20.54	20.88	157712
2007-12-20	21.14	21.14	20.25	20.80	219676
2007-12-21	21.58	21.88	21.03	21.88	619356
2007-12-24	21.90	22.34	21.85	22.22	94410
2007-12-26	22.00	22.62	22.00	22.38	171239
2007-12-27	22.36	22.37	21.33	21.34	124434
2007-12-28	21.49	21.80	21.01	21.01	82394
2007-12-31	21.00	21.20	20.65	20.94	132061
2008-01-02	20.86	21.17	20.37	20.46	180946
2008-01-03	20.46	20.72	20.15	20.15	143345
2008-01-04	20.10	20.20	19.68	19.68	176202
2008-01-07	19.81	20.85	19.70	20.45	184061
2008-01-08	20.51	20.94	19.61	19.68	244742
2008-01-09	19.71	20.31	19.51	20.31	183075
2008-01-10	20.09	21.12	19.92	20.75	218425
2008-01-11	20.55	20.96	20.15	20.16	154067
2008-01-14	20.38	20.59	20.06	20.42	93535
2008-01-15	20.10	20.40	19.75	20.02	133383
2008-01-16	19.98	21.08	19.90	20.73	183512
2008-01-17	20.86	20.86	19.72	19.72	173748
2008-01-18	19.69	20.27	18.75	19.17	349780
2008-01-22	18.48	20.33	18.25	19.27	397694
2008-01-23	18.86	20.68	18.79	20.49	410098
2008-01-24	20.30	20.55	19.71	19.74	292158
2008-01-25	20.06	20.10	19.27	19.33	258618
2008-01-28	19.26	20.24	19.12	20.12	222205
2008-01-29	20.25	20.25	19.60	20.20	152265
2008-01-30	20.01	20.50	19.57	19.75	213923
2008-01-31	19.50	20.90	19.49	20.74	352385
2008-02-01	20.85	21.29	20.69	21.26	239678
2008-02-04	21.17	21.27	20.66	20.92	185371
2008-02-05	20.42	20.93	20.30	20.50	240908
2008-02-06	20.71	21.10	20.33	20.62	167515
2008-02-07	20.46	21.25	20.41	21.08	267079
2008-02-08	21.20	21.28	20.51	20.97	185728
2008-02-11	20.94	20.94	20.30	20.44	151452
2008-02-12	20.56	20.98	20.40	20.77	172511
2008-02-13	21.02	21.43	20.83	21.40	232878
2008-02-14	21.45	21.45	20.97	21.10	202723
2008-02-15	20.90	21.29	20.90	21.20	222506
2008-02-19	21.50	21.55	20.90	21.32	198376
2008-02-20	21.21	21.90	21.02	21.85	144893
2008-02-21	21.86	22.18	21.28	21.41	233380
2008-02-22	21.51	21.63	20.60	21.44	151603
2008-02-25	21.32	21.98	20.78	21.92	198987
2008-02-26	21.64	22.95	21.64	22.82	352967
2008-02-27	22.55	23.17	22.41	22.98	215016
2008-02-28	22.77	22.77	22.02	22.16	162677
2008-02-29	21.96	22.15	21.50	21.68	241708
2008-03-03	21.59	21.91	21.18	21.55	223269
2008-03-04	21.10	21.59	20.76	21.51	483509
2008-03-05	21.66	21.66	20.97	21.01	186129
2008-03-06	20.85	21.15	20.50	20.50	176617
2008-03-07	20.46	21.52	20.32	21.08	210701
2008-03-10	21.14	21.46	20.91	21.01	150213
2008-03-11	21.67	22.68	21.48	22.67	292899
2008-03-12	22.70	23.36	22.17	22.17	390726
2008-03-13	21.87	23.20	21.70	23.13	287752
2008-03-14	23.24	23.24	21.81	22.10	228354
2008-03-17	21.43	22.98	20.69	22.33	214941
2008-03-18	22.81	23.63	22.28	23.63	294963
2008-03-19	23.70	23.83	22.30	22.34	561477
2008-03-20	22.66	23.97	22.27	23.91	926645
2008-03-24	24.00	24.61	23.78	24.25	347988
2008-03-25	24.28	24.54	23.79	24.14	127749
2008-03-26	23.85	24.04	23.34	23.83	131499
2008-03-27	23.74	23.74	22.91	22.95	127371
2008-03-28	22.94	23.15	22.50	22.51	177360
2008-03-31	22.59	22.95	22.05	22.58	191157
2008-04-01	22.89	23.78	22.89	23.72	281118
2008-04-02	23.54	24.08	23.27	23.56	331358
2008-04-03	23.39	23.64	22.87	23.29	291675
2008-04-04	23.43	23.43	22.80	23.03	282711
2008-04-07	23.15	23.62	22.60	23.20	255594
2008-04-08	22.97	23.33	22.56	22.84	317062
2008-04-09	22.92	23.81	22.30	22.34	335563
2008-04-10	22.38	22.90	21.89	22.49	243387
2008-04-11	22.18	22.57	21.92	21.99	200292
2008-04-14	21.94	22.00	21.52	21.54	155249
2008-04-15	21.73	22.40	21.73	22.40	113167
2008-04-16	22.61	23.44	22.29	23.35	206383
2008-04-17	23.38	23.50	22.80	23.41	133850
2008-04-18	23.83	24.16	23.67	24.15	258963
2008-04-21	24.14	24.14	23.50	23.71	205571
2008-04-22	23.55	23.67	23.08	23.51	282314
2008-04-23	23.62	23.83	23.13	23.64	268599
2008-04-24	23.70	24.85	23.45	24.78	243977
2008-04-25	24.86	25.09	24.18	24.94	551317
2008-04-28	24.86	25.55	24.35	25.36	368151
2008-04-29	25.37	25.54	25.16	25.25	305266
2008-04-30	25.36	25.55	24.52	24.99	386027
2008-05-01	24.95	25.89	24.92	25.75	730977
2008-05-02	25.74	26.05	24.99	25.00	608841
2008-05-05	24.83	25.30	24.56	25.06	185178
2008-05-06	24.80	25.47	24.52	25.29	168036
2008-05-07	25.35	25.54	24.11	24.18	164491
2008-05-08	23.90	24.61	23.50	24.17	166782
2008-05-09	23.81	24.66	23.81	24.14	154059
2008-05-12	24.22	24.79	24.22	24.79	316824
2008-05-13	24.86	25.00	24.52	24.87	115698
2008-05-14	24.93	25.15	24.50	24.87	151822
2008-05-15	24.85	25.24	24.36	25.19	194567
2008-05-16	25.26	25.26	24.01	24.31	230505
2008-05-19	24.26	24.98	24.09	24.16	214945
2008-05-20	24.00	24.20	23.67	23.84	146533
2008-05-21	23.71	24.07	23.66	24.00	291699
2008-05-22	24.07	24.76	24.07	24.61	135533
2008-05-23	24.44	24.84	24.00	24.28	126348
2008-05-27	24.35	25.00	24.28	24.99	101842
2008-05-28	25.04	25.05	24.13	24.45	179679
2008-05-29	24.40	25.40	24.40	25.33	164558
2008-05-30	25.36	25.41	24.78	25.34	322137
2008-06-02	25.28	25.46	24.34	24.76	183591
2008-06-03	24.91	24.99	24.24	24.41	271872
2008-06-04	24.26	25.06	24.20	24.78	129020
2008-06-05	24.80	25.52	24.80	25.33	202491
2008-06-06	25.07	25.10	24.30	24.60	305531
2008-06-09	24.64	24.98	23.92	24.14	194035
2008-06-10	23.87	24.68	23.80	24.47	273330
2008-06-11	24.36	24.72	23.48	23.48	359204
2008-06-12	23.71	24.57	23.31	23.35	242574
2008-06-13	23.64	23.97	22.84	23.56	243574
2008-06-16	23.51	24.36	22.92	24.25	221800
2008-06-17	24.28	24.99	23.56	23.59	186029
2008-06-18	23.50	23.72	23.12	23.30	176960
2008-06-19	23.31	23.62	23.07	23.59	381053
2008-06-20	23.45	23.67	22.86	23.00	688249
2008-06-23	23.19	23.21	22.23	22.29	236405
2008-06-24	22.29	23.07	22.15	22.63	187948
2008-06-25	22.65	23.48	22.49	22.76	278894
2008-06-26	22.44	22.68	22.08	22.45	205347
2008-06-27	22.44	22.82	22.20	22.24	484818
2008-06-30	22.19	22.19	21.36	21.37	300135
2008-07-01	21.14	22.09	21.14	22.03	261133
2008-07-02	22.06	22.66	21.17	21.19	215176
2008-07-03	21.28	21.54	20.54	20.56	112197
2008-07-07	20.76	21.15	19.75	20.19	274433
2008-07-08	20.26	22.47	20.09	22.44	370545
2008-07-09	22.40	22.78	20.97	20.98	301294
2008-07-10	20.92	22.24	20.84	21.51	361752
2008-07-11	21.28	21.94	20.82	21.39	337337
2008-07-14	21.62	21.62	20.13	20.14	405491
2008-07-15	19.95	20.35	19.28	19.29	627152
2008-07-16	19.41	20.70	19.38	20.64	908472
2008-07-17	20.77	21.76	20.06	21.59	591329
2008-07-18	21.61	21.88	21.13	21.82	268426
2008-07-21	21.88	22.22	20.02	21.33	213906
2008-07-22	21.26	23.07	20.96	23.03	541840
2008-07-23	23.04	23.67	22.35	23.44	475053
2008-07-24	23.55	23.70	23.05	23.18	431880
2008-07-25	23.41	23.99	22.90	23.24	412331
2008-07-28	23.03	23.40	22.77	23.02	442273
2008-07-29	23.24	24.50	23.06	24.49	427445
2008-07-30	24.50	24.89	24.15	24.80	300754
2008-07-31	23.99	24.85	23.99	24.60	314443
2008-08-01	24.38	24.89	24.11	24.82	340054
2008-08-04	24.70	24.92	24.20	24.49	237647
2008-08-05	24.84	25.84	24.69	25.71	423025
2008-08-06	25.39	25.99	24.98	25.69	274707
2008-08-07	25.27	25.90	24.81	24.90	332286
2008-08-08	24.83	25.95	24.83	25.94	253349
2008-08-11	25.90	26.95	25.41	26.95	364160
2008-08-12	26.72	26.86	25.80	26.49	347616
2008-08-13	26.29	26.35	25.47	25.92	343478
2008-08-14	25.72	26.06	25.14	26.00	202428
2008-08-15	26.32	26.37	25.40	25.94	369483
2008-08-18	25.94	26.30	25.20	25.43	245694
2008-08-19	25.17	25.55	24.75	24.91	348615
2008-08-20	25.02	25.57	24.44	25.01	227186
2008-08-21	24.50	24.98	24.31	24.45	298862
2008-08-22	24.88	25.57	24.71	25.52	243068
2008-08-25	25.30	25.30	24.39	24.40	191676
2008-08-26	24.41	24.93	24.36	24.87	176599
2008-08-27	24.81	25.59	24.65	25.18	173257
2008-08-28	25.44	25.94	25.04	25.94	235853
2008-08-29	25.65	25.93	25.34	25.84	190784
2008-09-02	26.00	26.25	25.33	26.05	322769
2008-09-03	25.97	26.78	25.81	26.57	357639
2008-09-04	26.24	26.80	25.92	26.50	333950
2008-09-05	26.15	27.01	26.00	27.01	303127
2008-09-08	27.00	27.99	26.84	27.69	626513
2008-09-09	27.60	27.91	26.71	26.78	442804
2008-09-10	27.36	27.90	26.32	27.47	395009
2008-09-11	26.26	27.89	25.87	27.86	312273
2008-09-12	27.28	28.25	27.14	27.88	305666
2008-09-15	27.70	28.47	26.85	26.98	454626
2008-09-16	26.43	28.65	25.96	28.64	587502
2008-09-17	27.53	28.32	26.63	26.64	457343
2008-09-18	27.42	30.70	26.74	30.34	1020755
2008-09-19	35.80	35.80	28.78	33.00	1000975
2008-09-22	30.94	30.94	28.05	29.26	179718
2008-09-23	28.24	29.99	28.00	28.28	186025
2008-09-24	28.19	29.78	27.49	27.49	162410
2008-09-25	27.53	28.85	26.75	27.41	191628
2008-09-26	26.61	28.85	26.13	27.84	243994
2008-09-29	27.33	28.16	26.37	26.60	194742
2008-09-30	27.00	28.14	26.52	27.00	246999
2008-10-01	26.75	27.10	26.75	27.03	124491
2008-10-02	26.98	27.40	25.47	25.68	128269
2008-10-03	26.42	27.27	24.55	24.55	153613
2008-10-06	23.71	26.45	22.12	26.35	279905
2008-10-07	25.70	26.02	22.90	23.05	186045
2008-10-08	22.50	25.01	22.30	22.41	303442
2008-10-09	22.97	22.97	19.17	19.17	477289
2008-10-10	19.17	22.50	19.08	22.16	680415
2008-10-13	22.98	24.52	21.80	24.52	443362
2008-10-14	24.79	25.19	22.85	25.17	420506
2008-10-15	24.28	26.26	23.64	23.72	675415
2008-10-16	24.18	26.00	23.00	25.94	335000
2008-10-17	24.70	26.50	24.55	24.74	292627
2008-10-20	25.10	25.55	24.03	25.38	217111
2008-10-21	24.82	25.25	23.71	24.27	226364
2008-10-22	23.59	24.91	23.59	23.94	466794
2008-10-23	24.02	24.27	21.75	23.01	338785
2008-10-24	22.87	24.55	22.31	23.42	385955
2008-10-27	23.07	23.71	22.17	22.27	248755
2008-10-28	23.05	25.46	22.30	25.38	394203
2008-10-29	23.23	25.38	23.22	24.47	383939
2008-10-30	25.28	25.28	23.86	25.12	328878
2008-10-31	24.76	26.00	24.07	25.97	320942
2008-11-03	25.75	26.48	25.50	26.45	259616
2008-11-04	26.50	26.89	25.90	26.72	307206
2008-11-05	26.14	26.79	24.79	25.09	300443
2008-11-06	24.77	25.84	24.67	24.75	313885
2008-11-07	25.00	25.48	24.63	25.46	213835
2008-11-10	25.99	26.10	24.88	25.18	288349
2008-11-11	24.81	25.20	24.43	24.45	323730
2008-11-12	24.12	24.46	23.04	23.09	287517
2008-11-13	23.31	24.84	21.28	24.58	587240
2008-11-14	24.04	24.35	22.80	22.90	363010
2008-11-17	22.67	24.30	22.67	23.24	442153
2008-11-18	23.11	23.68	22.06	23.19	429632
2008-11-19	22.85	23.70	21.59	21.64	638705
2008-11-20	21.60	22.79	20.00	20.11	553813
2008-11-21	20.50	21.08	19.13	20.88	754047
2008-11-24	20.50	22.09	20.25	21.88	670696
2008-11-25	22.33	22.47	21.24	22.19	525632
2008-11-26	21.47	23.46	21.47	23.38	354210
2008-11-28	22.97	23.70	22.43	23.50	115088
2008-12-01	22.62	23.89	19.68	19.70	508935
2008-12-02	20.37	21.49	20.08	21.40	601878
2008-12-03	20.65	23.29	20.50	23.15	617301
2008-12-04	22.59	23.88	21.79	22.26	476785
2008-12-05	21.78	23.65	21.03	23.65	515446
2008-12-08	24.00	24.00	22.00	23.38	558602
2008-12-09	22.99	22.99	20.47	20.57	871373
2008-12-10	20.98	21.64	20.50	21.00	490228
2008-12-11	20.61	22.00	19.89	19.90	472447
2008-12-12	20.56	20.56	19.35	20.10	638389
2008-12-15	20.15	20.15	19.31	19.71	299742
2008-12-16	20.23	21.66	19.63	21.46	372963
2008-12-17	21.05	21.72	20.65	21.05	373154
2008-12-18	21.00	21.56	20.61	20.83	340229
2008-12-19	21.30	21.72	20.68	20.73	692731
2008-12-22	20.79	20.91	20.10	20.62	291154
2008-12-23	20.89	21.06	20.53	20.65	174397
2008-12-24	20.52	20.76	20.28	20.75	61864
2008-12-26	20.81	21.01	20.74	21.00	191436
2008-12-29	20.99	21.00	20.32	20.61	147354
2008-12-30	20.84	21.18	20.50	21.12	305775
2008-12-31	21.07	21.98	20.91	21.83	323615
2009-01-02	21.89	21.99	21.05	21.68	217347
2009-01-05	21.65	21.65	20.53	20.70	226350
2009-01-06	21.53	21.56	20.46	20.69	332708
2009-01-07	20.25	20.44	19.87	19.99	334952
2009-01-08	19.95	20.50	19.72	20.31	327974
2009-01-09	20.31	20.78	19.27	19.27	342488
2009-01-12	19.25	19.88	18.76	18.80	286603
2009-01-13	18.65	19.71	18.65	19.71	336536
2009-01-14	19.19	19.53	18.60	18.61	282212
2009-01-15	18.63	18.63	17.87	18.15	494327
2009-01-16	18.34	18.67	17.44	17.93	437212
2009-01-20	17.69	17.81	16.17	16.19	528726
2009-01-21	16.32	16.93	15.85	16.90	774526
2009-01-22	16.73	16.85	15.49	15.49	769615
2009-01-23	16.76	17.54	15.89	17.52	1827167
2009-01-26	17.51	17.94	17.14	17.53	669760
2009-01-27	17.55	17.89	17.46	17.70	568896
2009-01-28	18.10	19.97	18.10	19.92	1233485
2009-01-29	19.80	20.16	18.90	19.26	7898511
2009-01-30	18.96	19.12	18.01	18.22	1207853
2009-02-02	18.01	18.18	17.52	18.02	858167
2009-02-03	18.07	18.32	17.13	17.21	878837
2009-02-04	17.31	17.42	16.79	17.02	873492
2009-02-05	16.93	17.35	16.68	17.06	739635
2009-02-06	17.17	18.09	17.06	18.08	822078
2009-02-09	17.97	18.49	17.63	18.30	458221
2009-02-10	18.05	18.93	17.05	17.05	634866
2009-02-11	17.20	17.48	16.72	17.07	853282
2009-02-12	16.95	17.17	16.00	16.84	800419
2009-02-13	16.91	17.01	14.97	14.98	1417606
2009-02-17	15.00	15.00	14.21	14.21	1026383
2009-02-18	14.44	14.48	12.36	12.50	1671475
2009-02-19	12.63	12.75	11.58	11.59	1462352
2009-02-20	11.50	11.50	9.87	10.50	2873207
2009-02-23	11.22	11.29	9.92	9.97	1636417
2009-02-24	10.06	10.62	9.55	10.54	1067489
2009-02-25	10.47	10.86	9.81	10.48	960722
2009-02-26	10.81	11.62	10.66	10.69	1487946
2009-02-27	10.44	10.73	10.01	10.01	1438785
2009-03-02	10.08	10.46	9.56	9.78	1159446
2009-03-03	10.00	10.00	9.26	9.43	1565951
2009-03-04	9.55	9.91	9.41	9.72	1537559
2009-03-05	9.51	9.70	8.43	8.43	1914216
2009-03-06	8.35	8.64	7.19	7.63	1855653
2009-03-09	7.49	8.21	7.49	8.11	1806650
2009-03-10	8.12	8.97	8.12	8.97	1038595
2009-03-11	9.12	9.49	8.93	9.09	999423
2009-03-12	9.05	10.01	8.77	9.97	930219
2009-03-13	9.94	9.94	9.17	9.31	894511
2009-03-16	9.47	9.51	8.05	8.10	1678073
2009-03-17	8.05	8.83	8.05	8.83	1245958
2009-03-18	8.71	8.94	8.10	8.75	1468464
2009-03-19	8.75	9.03	8.19	8.31	1994228
2009-03-20	8.42	8.57	7.87	7.90	1388607
2009-03-23	8.00	8.25	6.55	7.46	5204194
2009-03-24	7.29	8.17	7.25	7.61	2585727
2009-03-25	7.80	8.12	7.21	7.71	1827134
2009-03-26	7.99	8.09	7.72	7.94	1534551
2009-03-27	7.85	8.04	7.51	7.72	1024570
2009-03-30	7.50	7.51	7.20	7.36	1294942
2009-03-31	7.60	8.20	7.50	7.80	1770325
2009-04-01	7.55	7.94	7.50	7.82	1227428
2009-04-02	8.23	8.40	8.09	8.24	1562604
2009-04-03	8.20	8.43	7.89	8.42	1332666
2009-04-06	8.40	8.71	8.16	8.53	1423016
2009-04-07	8.51	8.79	8.25	8.26	1046726
2009-04-08	8.41	8.46	7.86	8.10	999269
2009-04-09	8.63	9.27	8.31	9.20	1450958
2009-04-13	8.82	9.56	8.50	9.54	1234319
2009-04-14	9.50	10.29	9.11	9.46	2049389
2009-04-15	9.33	9.71	8.60	9.64	1212317
2009-04-16	9.89	10.59	9.32	10.40	1521148
2009-04-17	10.50	12.11	10.20	11.53	1957129
2009-04-20	11.00	11.05	10.29	10.59	1484321
2009-04-21	10.41	11.63	9.89	11.59	1755409
2009-04-22	11.27	12.20	11.01	11.85	1810704
2009-04-23	11.47	11.63	10.92	11.36	1079189
2009-04-24	11.36	12.15	11.24	11.98	1135064
2009-04-27	11.69	12.64	11.56	11.96	1681825
2009-04-28	11.89	12.50	11.66	11.86	1295143
2009-04-29	11.90	13.02	11.88	13.01	1239299
2009-04-30	13.25	14.78	13.00	13.51	3469279
2009-05-01	13.44	13.62	13.14	13.23	1491039
2009-05-04	13.57	14.66	13.39	14.66	1054853
2009-05-05	13.89	14.53	13.75	14.14	1075245
2009-05-06	14.10	15.15	14.00	14.92	1026880
2009-05-07	15.32	15.50	13.41	13.68	1994279
2009-05-08	13.84	14.64	13.81	14.60	1778792
2009-05-11	14.02	14.50	13.67	14.32	880801
2009-05-12	14.17	14.35	13.43	13.83	829205
2009-05-13	13.52	13.59	11.93	12.05	1622155
2009-05-14	12.20	12.50	11.92	12.20	976043
2009-05-15	12.13	12.41	11.56	11.65	773477
2009-05-18	11.98	12.76	11.78	12.68	992415
2009-05-19	12.66	12.74	12.10	12.17	434161
2009-05-20	12.32	12.77	11.63	11.67	581036
2009-05-21	11.50	11.50	11.18	11.31	546537
2009-05-22	11.33	11.54	11.08	11.09	243729
2009-05-26	11.08	11.85	11.08	11.69	507791
2009-05-27	11.67	11.67	10.98	10.99	461402
2009-05-28	11.08	11.19	10.70	11.01	420239
2009-05-29	11.00	11.22	10.80	11.19	431215
2009-06-01	11.01	11.38	10.89	11.01	609161
2009-06-02	11.07	11.42	10.66	11.21	910887
2009-06-03	11.21	11.29	10.95	11.15	467699
2009-06-04	11.29	11.39	10.92	11.11	849954
2009-06-05	11.20	11.24	10.60	10.66	503712
2009-06-08	10.29	10.86	10.29	10.70	384858
2009-06-09	10.80	10.83	10.61	10.72	430425
2009-06-10	10.80	10.85	10.25	10.59	510838
2009-06-11	10.64	10.83	10.35	10.36	490774
2009-06-12	10.38	10.79	10.28	10.79	442032
2009-06-15	10.76	10.82	10.42	10.78	725209
2009-06-16	10.83	10.83	10.56	10.66	488405
2009-06-17	10.66	10.66	10.08	10.34	346591
2009-06-18	10.35	10.80	10.13	10.74	369866
2009-06-19	10.84	10.96	10.68	10.84	822251
2009-06-22	10.81	10.81	10.11	10.21	517190
2009-06-23	10.25	10.33	9.79	9.88	667897
2009-06-24	9.94	10.12	9.81	10.01	737899
2009-06-25	9.76	10.20	9.76	10.20	535694
2009-06-26	10.16	10.36	10.02	10.35	919165
2009-06-29	10.27	10.37	10.02	10.25	411273
2009-06-30	10.30	10.47	10.03	10.31	784031
2009-07-01	10.49	10.85	10.26	10.70	500307
2009-07-02	10.64	10.67	10.13	10.19	522576
2009-07-06	10.18	10.30	9.76	9.94	418267
2009-07-07	10.03	10.05	9.72	9.72	250158
2009-07-08	9.84	9.90	9.35	9.50	357406
2009-07-09	9.55	9.70	9.44	9.48	277161
2009-07-10	9.47	9.52	9.11	9.18	451984
2009-07-13	9.31	9.77	9.22	9.76	512019
2009-07-14	9.81	9.81	9.42	9.76	319493
2009-07-15	9.98	10.66	9.70	10.45	1012887
2009-07-16	10.53	10.88	10.31	10.79	416787
2009-07-17	10.84	10.90	10.29	10.33	421033
2009-07-20	10.39	10.47	10.11	10.46	295642
2009-07-21	10.57	10.65	9.76	9.95	428057
2009-07-22	9.83	10.21	9.79	9.99	412865
2009-07-23	9.91	10.51	9.73	10.32	745916
2009-07-24	10.23	10.27	9.99	10.19	327899
2009-07-27	10.20	10.87	10.17	10.86	417333
2009-07-28	10.83	11.24	10.51	11.20	349972
2009-07-29	11.14	11.45	10.91	11.40	311414
2009-07-30	11.50	12.38	11.34	12.34	595216
2009-07-31	12.30	13.30	12.24	13.18	1075158
2009-08-03	13.34	14.65	13.15	14.29	825110
2009-08-04	14.15	14.25	13.34	14.12	714174
2009-08-05	14.29	14.50	13.69	13.96	564017
2009-08-06	14.00	14.49	13.79	14.14	698785
2009-08-07	14.46	15.92	14.26	15.74	1174673
2009-08-10	15.59	16.24	15.46	15.87	627362
2009-08-11	15.74	15.82	14.83	15.31	601380
2009-08-12	15.36	15.93	15.02	15.67	584272
2009-08-13	15.79	15.90	15.25	15.72	685280
2009-08-14	15.65	15.69	15.02	15.26	340631
2009-08-17	14.90	15.14	14.56	14.58	334775
2009-08-18	14.71	15.10	14.59	14.93	294849
2009-08-19	14.79	15.00	14.66	14.75	412738
2009-08-20	14.69	15.00	14.64	14.98	417112
2009-08-21	15.00	15.44	14.79	15.34	472368
2009-08-24	15.34	15.63	14.79	14.83	345644
2009-08-25	14.97	15.36	14.91	15.21	257073
2009-08-26	15.21	15.44	14.91	15.21	336518
2009-08-27	15.09	15.36	14.80	15.35	390680
2009-08-28	15.47	15.70	15.22	15.35	507772
2009-08-31	15.13	15.50	15.01	15.44	521492
2009-09-01	15.42	15.74	14.80	14.99	577157
2009-09-02	14.98	15.29	14.74	14.77	541374
2009-09-03	14.86	15.20	14.75	15.19	297061
2009-09-04	15.20	15.28	14.80	15.07	252587
2009-09-08	15.18	15.29	14.91	15.27	330838
2009-09-09	15.21	15.69	15.05	15.64	583107
2009-09-10	15.55	15.65	15.11	15.40	366741
2009-09-11	15.40	15.53	15.28	15.34	420998
2009-09-14	15.20	15.69	15.14	15.67	293792
2009-09-15	15.63	15.97	15.33	15.83	439737
2009-09-16	15.84	17.00	15.71	16.91	979893
2009-09-17	16.92	17.18	16.43	16.69	390903
2009-09-18	16.51	16.72	16.00	16.34	901113
2009-09-21	16.19	16.44	15.87	16.12	279296
2009-09-22	16.29	16.94	16.01	16.83	351013
2009-09-23	16.87	16.93	16.19	16.62	312955
2009-09-24	16.71	16.90	16.00	16.19	246641
2009-09-25	16.11	16.25	15.93	16.11	264292
2009-09-28	16.15	16.85	16.10	16.79	280938
2009-09-29	16.76	16.93	16.20	16.66	404334
2009-09-30	16.73	16.81	16.12	16.31	371886
2009-10-01	16.26	16.38	15.69	15.73	382663
2009-10-02	15.65	15.95	15.36	15.65	294570
2009-10-05	15.73	16.47	15.68	16.16	374081
2009-10-06	16.20	16.88	16.02	16.88	575954
2009-10-07	16.80	16.88	16.44	16.64	430752
2009-10-08	16.78	16.78	16.50	16.71	501313
2009-10-09	16.62	16.77	16.35	16.77	496704
2009-10-12	16.80	16.81	16.50	16.70	277485
2009-10-13	16.68	16.76	16.24	16.67	327252
2009-10-14	16.87	16.90	16.50	16.90	393656
2009-10-15	16.58	16.91	16.42	16.72	249378
2009-10-16	16.59	16.59	16.27	16.44	339584
2009-10-19	16.61	16.82	16.25	16.59	226292
2009-10-20	16.54	16.65	16.27	16.59	308141
2009-10-21	16.59	16.82	16.34	16.34	388514
2009-10-22	16.31	16.90	16.15	16.90	481471
2009-10-23	16.60	16.88	16.39	16.51	325579
2009-10-26	16.60	16.70	16.25	16.30	307978
2009-10-27	16.37	16.60	16.15	16.22	307484
2009-10-28	16.33	16.44	15.90	15.98	496809
2009-10-29	16.14	16.32	15.90	16.30	388875
2009-10-30	16.15	16.15	14.77	14.85	1235657
2009-11-02	15.08	16.68	15.08	15.57	1016962
2009-11-03	15.46	15.82	15.04	15.69	428591
2009-11-04	15.95	15.99	15.32	15.36	405379
2009-11-05	15.57	15.74	15.14	15.71	300356
2009-11-06	15.49	16.02	15.40	15.98	463830
2009-11-09	16.20	16.49	16.19	16.41	504576
2009-11-10	16.36	16.48	15.85	16.10	390871
2009-11-11	16.33	16.60	16.13	16.29	281926
2009-11-12	16.24	16.50	16.02	16.03	500151
2009-11-13	16.15	16.35	15.79	16.01	317492
2009-11-16	16.08	16.27	15.87	16.05	543928
2009-11-17	15.87	16.50	15.60	16.33	449543
2009-11-18	16.38	16.41	16.13	16.27	247012
2009-11-19	16.06	16.27	15.76	16.15	497282
2009-11-20	16.12	16.33	16.04	16.20	447509
2009-11-23	16.47	16.89	16.41	16.74	463027
2009-11-24	16.72	17.08	16.50	17.01	442513
2009-11-25	17.02	17.11	16.71	16.92	511148
2009-11-27	16.70	16.99	16.54	16.54	256227
2009-11-30	16.50	16.83	16.39	16.77	433019
2009-12-01	16.98	17.00	16.61	16.75	347116
2009-12-02	16.69	17.07	16.64	16.98	395835
2009-12-03	17.00	17.30	16.43	16.44	270336
2009-12-04	16.82	17.24	16.76	16.95	289723
2009-12-07	16.95	17.09	16.75	16.93	193890
2009-12-08	16.79	17.10	16.55	17.01	367941
2009-12-09	17.00	17.20	16.76	17.10	269914
2009-12-10	17.20	17.20	16.70	16.79	334738
2009-12-11	16.93	17.10	16.81	17.05	265675
2009-12-14	17.15	17.16	16.78	17.16	212636
2009-12-15	16.97	17.20	16.87	16.87	229359
2009-12-16	16.93	17.22	16.85	17.00	260345
2009-12-17	16.80	17.17	16.70	16.93	248113
2009-12-18	17.14	17.54	16.90	17.54	806214
2009-12-21	17.52	18.06	17.48	18.02	321650
2009-12-22	18.09	18.44	18.01	18.40	231277
2009-12-23	18.44	18.64	18.25	18.50	252698
2009-12-24	18.58	18.68	18.39	18.60	84731
2009-12-28	18.68	18.95	18.66	18.89	243615
2009-12-29	18.97	19.00	18.82	18.94	318298
2009-12-30	18.89	19.32	18.73	19.06	354814
2009-12-31	19.06	19.43	18.84	18.91	423768
2010-01-04	19.23	19.56	19.14	19.46	371479
2010-01-05	19.46	19.52	18.99	19.04	508192
2010-01-06	19.09	19.17	18.93	19.01	375115
2010-01-07	19.02	19.71	18.93	19.62	245789
2010-01-08	19.55	19.95	19.52	19.93	218110
2010-01-11	19.96	19.96	19.23	19.34	222198
2010-01-12	19.15	19.48	19.07	19.42	282414
2010-01-13	19.45	19.69	19.22	19.42	145379
2010-01-14	19.26	19.84	19.21	19.78	323906
2010-01-15	19.81	19.98	19.35	19.58	532765
2010-01-19	19.61	20.22	19.57	20.21	490900
2010-01-20	20.04	20.59	19.78	20.51	443064
2010-01-21	20.49	21.70	20.38	21.44	952432
2010-01-22	21.40	21.68	20.77	20.91	737715
2010-01-25	21.09	21.09	20.55	20.89	333135
2010-01-26	20.89	21.29	20.70	20.89	351553
2010-01-27	20.76	21.41	20.67	21.18	319086
2010-01-28	21.15	21.20	20.55	20.79	448219
2010-01-29	20.79	21.35	20.58	20.84	363047
2010-02-01	20.99	21.12	20.63	20.93	411719
2010-02-02	20.88	21.10	20.61	20.74	376705
2010-02-03	20.76	20.92	20.15	20.48	269855
2010-02-04	20.32	20.46	19.72	19.75	368532
2010-02-05	19.78	20.14	19.25	19.89	410671
2010-02-08	19.87	20.01	19.41	19.55	183321
2010-02-09	19.82	19.98	19.35	19.81	268325
2010-02-10	19.68	20.23	19.53	20.22	298710
2010-02-11	20.11	20.14	19.62	20.04	204566
2010-02-12	19.93	20.44	19.77	20.38	295372
2010-02-16	20.46	20.97	20.35	20.95	208293
2010-02-17	21.09	21.25	20.93	21.17	283265
2010-02-18	21.21	21.24	20.92	21.22	161023
2010-02-19	21.23	21.70	21.14	21.64	336042
2010-02-22	21.69	22.00	21.55	21.94	235304
2010-02-23	21.92	21.98	21.45	21.54	136833
2010-02-24	21.55	22.10	21.55	21.88	152277
2010-02-25	21.68	21.97	21.55	21.97	138552
2010-02-26	22.00	22.00	21.18	21.20	251674
2010-03-01	21.34	21.85	21.22	21.47	464337
2010-03-02	21.51	21.74	21.25	21.46	515071
2010-03-03	21.63	21.85	21.21	21.35	461530
2010-03-04	21.46	21.57	21.28	21.46	269879
2010-03-05	21.55	21.97	21.46	21.77	444153
2010-03-08	21.80	21.88	21.50	21.54	239687
2010-03-09	21.48	21.93	21.45	21.64	300272
2010-03-10	21.62	22.20	21.62	22.07	299182
2010-03-11	21.92	22.19	21.91	22.14	249756
2010-03-12	22.24	22.50	21.87	22.30	222590
2010-03-15	22.21	22.75	22.19	22.68	204396
2010-03-16	22.71	23.10	22.55	23.09	149879
2010-03-17	23.08	25.14	23.08	24.64	1055726
2010-03-18	24.65	24.72	24.07	24.13	352232
2010-03-19	24.29	24.42	23.90	24.12	692087
2010-03-22	24.00	24.73	23.74	24.62	229125
2010-03-23	24.66	24.66	23.93	24.51	269979
2010-03-24	24.35	24.60	24.06	24.11	348239
2010-03-25	24.20	24.72	24.00	24.01	348746
2010-03-26	24.09	24.24	23.45	23.68	371236
2010-03-29	23.79	23.80	23.33	23.53	199275
2010-03-30	23.40	23.50	22.90	23.07	266350
2010-03-31	23.03	23.61	22.99	23.01	310151
2010-04-01	23.11	23.32	22.81	23.07	253061
2010-04-05	23.19	23.50	23.07	23.36	184605
2010-04-06	23.21	23.67	23.04	23.53	542316
2010-04-07	23.43	23.75	23.36	23.58	350613
2010-04-08	23.48	23.96	23.31	23.78	272055
2010-04-09	23.86	23.86	23.39	23.72	168292
2010-04-12	23.72	23.91	23.45	23.72	162887
2010-04-13	23.71	23.82	23.37	23.75	235189
2010-04-14	23.90	24.38	23.78	24.36	438825
2010-04-15	24.37	24.72	24.27	24.44	369158
2010-04-16	24.38	24.38	23.32	23.56	306256
2010-04-19	23.50	23.82	23.00	23.45	182157
2010-04-20	23.61	23.90	23.35	23.90	252480
2010-04-21	23.89	24.52	23.84	24.47	341054
2010-04-22	24.21	24.71	23.79	24.61	252818
2010-04-23	24.45	24.72	24.18	24.70	327627
2010-04-26	24.71	24.71	24.15	24.26	204164
2010-04-27	24.12	24.80	23.87	23.97	332151
2010-04-28	24.21	24.70	23.98	24.40	306888
2010-04-29	24.50	25.00	24.37	24.92	380709
2010-04-30	24.89	25.04	24.17	24.17	487460
2010-05-03	24.25	24.59	24.06	24.56	189758
2010-05-04	24.18	24.18	22.71	22.89	422427
2010-05-05	22.79	22.80	21.90	22.19	587761
2010-05-06	22.08	22.19	17.83	20.97	623742
2010-05-07	20.82	21.31	20.01	20.39	496711
2010-05-10	21.37	21.79	20.68	21.76	363662
2010-05-11	21.34	22.61	21.34	22.16	244718
2010-05-12	22.30	22.90	21.96	22.73	268502
2010-05-13	22.65	22.75	22.25	22.33	156279
2010-05-14	22.10	22.10	21.57	21.98	313391
2010-05-17	22.09	22.69	21.42	21.96	348381
2010-05-18	22.15	22.59	20.96	21.11	414824
2010-05-19	21.00	21.59	20.56	20.90	237852
2010-05-20	20.46	20.65	19.23	19.27	499278
2010-05-21	18.95	19.80	18.83	19.51	566331
2010-05-24	19.37	19.54	18.99	19.02	262447
2010-05-25	18.69	19.37	18.64	19.29	383768
2010-05-26	19.43	19.89	19.35	19.61	399424
2010-05-27	20.00	20.52	19.70	20.49	313395
2010-05-28	20.38	20.51	19.56	19.75	289876
2010-06-01	19.53	19.65	18.93	18.96	384859
2010-06-02	19.05	19.78	18.97	19.76	295606
2010-06-03	19.70	19.90	19.18	19.62	228348
2010-06-04	19.09	19.26	18.22	18.28	319610
2010-06-07	18.34	18.55	17.79	17.83	319988
2010-06-08	17.87	18.15	17.57	18.10	214955
2010-06-09	18.31	18.31	17.13	17.21	387056
2010-06-10	17.56	18.12	17.37	18.08	277987
2010-06-11	17.80	18.57	17.65	18.57	175866
2010-06-14	18.83	19.22	18.53	18.60	161770
2010-06-15	18.71	19.24	18.47	19.18	160945
2010-06-16	19.02	19.44	19.00	19.11	150160
2010-06-17	19.11	19.23	18.38	18.54	220134
2010-06-18	18.66	18.76	18.28	18.54	373850
2010-06-21	18.84	19.01	18.29	18.40	143309
2010-06-22	18.49	18.78	17.95	18.02	176720
2010-06-23	17.94	18.22	17.73	17.98	172347
2010-06-24	17.79	18.05	17.54	17.57	116758
2010-06-25	17.68	17.87	17.55	17.83	442377
2010-06-28	17.77	18.09	17.61	17.88	94509
2010-06-29	17.53	17.72	16.93	17.13	285047
2010-06-30	17.10	17.46	16.69	16.69	249351
2010-07-01	16.68	16.99	16.15	16.72	254470
2010-07-02	16.84	16.86	16.18	16.20	147482
2010-07-06	16.47	16.73	15.98	16.07	200327
2010-07-07	16.15	16.88	16.08	16.87	228193
2010-07-08	17.06	17.30	16.88	17.25	204483
2010-07-09	17.27	17.54	17.07	17.53	101954
2010-07-12	17.40	17.54	17.02	17.32	119766
2010-07-13	17.55	17.95	17.43	17.93	199147
2010-07-14	17.83	17.87	17.40	17.61	111431
2010-07-15	17.60	17.63	16.87	17.05	234249
2010-07-16	16.85	16.89	16.05	16.10	427462
2010-07-19	16.16	16.36	15.90	16.23	239056
2010-07-20	15.95	16.28	15.73	16.26	244104
2010-07-21	16.45	16.55	15.33	15.35	311458
2010-07-22	15.65	16.37	15.42	16.33	379758
2010-07-23	16.20	16.71	15.93	16.67	195296
2010-07-26	16.67	17.37	16.29	17.35	302872
2010-07-27	17.56	17.87	17.44	17.56	252290
2010-07-28	17.48	17.69	17.24	17.28	267225
2010-07-29	17.39	18.00	17.27	17.93	397389
2010-07-30	17.58	17.91	17.25	17.34	303497
2010-08-02	17.76	18.00	16.89	17.99	191903
2010-08-03	17.93	18.44	17.58	18.17	368211
2010-08-04	18.22	18.46	18.07	18.39	198808
2010-08-05	18.18	18.29	17.85	17.90	143821
2010-08-06	17.65	17.86	16.93	17.33	235569
2010-08-09	17.43	17.66	17.14	17.59	161121
2010-08-10	17.29	17.50	16.91	17.20	141380
2010-08-11	16.90	16.95	15.92	16.00	322015
2010-08-12	15.78	16.23	15.78	15.95	129777
2010-08-13	15.85	15.98	15.50	15.51	153135
2010-08-16	15.43	15.96	15.43	15.81	148917
2010-08-17	15.99	16.44	15.75	16.33	195400
2010-08-18	16.24	16.43	15.95	16.29	153124
2010-08-19	16.15	16.30	15.75	15.75	209692
2010-08-20	15.63	15.95	15.58	15.87	259501
2010-08-23	16.02	16.02	15.50	15.69	230693
2010-08-24	15.43	15.79	15.40	15.60	270636
2010-08-25	15.47	15.74	15.26	15.68	211067
2010-08-26	15.74	16.07	15.33	15.35	187116
2010-08-27	15.55	16.01	15.35	15.99	164377
2010-08-30	15.87	15.87	15.11	15.12	260771
2010-08-31	15.11	15.79	15.11	15.60	224773
2010-09-01	15.86	16.56	15.49	16.54	283857
2010-09-02	16.45	16.61	16.07	16.48	153833
2010-09-03	16.73	16.96	16.55	16.78	120355
2010-09-07	16.70	16.87	16.04	16.09	150838
2010-09-08	16.18	16.56	15.98	16.11	194807
2010-09-09	16.40	16.53	15.92	16.20	91947
2010-09-10	16.26	16.45	16.03	16.36	96142
2010-09-13	16.55	17.43	16.55	17.36	224312
2010-09-14	17.34	17.35	16.86	17.01	112290
2010-09-15	16.95	17.40	16.75	17.28	150167
2010-09-16	17.27	17.36	17.09	17.28	171754
2010-09-17	17.50	17.59	17.01	17.49	426067
2010-09-20	17.53	18.34	17.30	18.33	291864
2010-09-21	18.29	18.61	17.77	17.79	258529
2010-09-22	17.67	17.84	16.95	17.17	140193
2010-09-23	16.94	17.36	16.30	16.32	301895
2010-09-24	16.59	17.02	16.53	16.98	251177
2010-09-27	16.91	17.15	16.69	16.73	199465
2010-09-28	16.61	16.85	16.22	16.77	208216
2010-09-29	16.65	17.13	16.49	16.81	176789
2010-09-30	17.06	17.48	16.89	16.89	335957
2010-10-01	17.15	17.24	16.62	16.89	207823
2010-10-04	16.76	16.81	16.15	16.21	318174
2010-10-05	16.39	17.17	15.97	17.07	272483
2010-10-06	17.09	17.28	16.74	16.97	188126
2010-10-07	17.13	17.21	16.90	17.06	157837
2010-10-08	17.05	17.24	16.78	17.12	127366
2010-10-11	17.06	17.16	16.87	16.94	46438
2010-10-12	16.91	17.19	16.63	17.14	93477
2010-10-13	17.24	18.28	17.00	17.84	314401
2010-10-14	18.02	18.03	17.10	17.32	118697
2010-10-15	17.57	17.62	16.66	16.73	312584
2010-10-18	16.84	17.63	16.68	17.60	181287
2010-10-19	17.30	17.85	17.07	17.26	187825
2010-10-20	17.32	17.90	17.18	17.71	171126
2010-10-21	17.83	18.30	17.09	17.19	212533
2010-10-22	17.19	17.43	17.10	17.31	166565
2010-10-25	17.46	17.58	17.06	17.13	80737
2010-10-26	17.00	17.46	17.00	17.20	117369
2010-10-27	17.03	17.25	16.99	17.15	132524
2010-10-28	17.23	17.35	17.00	17.10	102961
2010-10-29	17.00	17.51	16.94	17.13	177518
2010-11-01	17.24	17.34	16.53	16.80	295828
2010-11-02	17.03	17.64	16.96	17.63	194193
2010-11-03	17.65	18.04	17.46	18.04	135540
2010-11-04	18.31	19.14	18.23	19.08	343407
2010-11-05	19.09	19.87	18.98	19.15	364195
2010-11-08	19.16	19.16	18.58	18.99	189686
2010-11-09	18.95	19.02	18.77	18.84	156545
2010-11-10	18.90	19.15	18.74	19.00	197009
2010-11-11	18.70	19.05	18.59	18.87	146560
2010-11-12	18.55	19.34	18.38	18.46	197212
2010-11-15	18.55	18.90	18.35	18.69	86711
2010-11-16	18.42	18.54	17.86	18.11	196990
2010-11-17	18.11	18.20	17.84	18.07	156136
2010-11-18	18.33	18.67	18.14	18.47	120611
2010-11-19	18.44	18.63	18.27	18.58	131132
2010-11-22	18.42	18.50	18.07	18.39	138972
2010-11-23	18.06	18.24	17.89	18.01	169736
2010-11-24	18.21	18.41	18.02	18.23	173654
2010-11-26	18.03	18.25	18.01	18.01	48700
2010-11-29	17.85	17.91	17.36	17.67	260343
2010-11-30	17.37	17.60	17.15	17.20	352008
2010-12-01	17.64	18.03	17.33	17.96	209344
2010-12-02	17.98	18.50	17.96	18.42	203544
2010-12-03	18.28	18.37	17.93	18.12	221179
2010-12-06	18.06	18.44	17.88	18.35	140380
2010-12-07	18.64	18.99	18.52	18.74	230725
2010-12-08	18.85	19.19	18.85	19.02	161254
2010-12-09	19.30	19.50	18.83	19.45	220788
2010-12-10	19.50	20.00	19.24	20.00	253911
2010-12-13	20.00	20.18	19.63	19.81	211555
2010-12-14	19.89	19.99	19.59	19.70	207967
2010-12-15	19.68	19.94	19.30	19.41	210985
2010-12-16	19.40	19.77	19.25	19.41	223358
2010-12-17	19.45	19.56	19.16	19.23	664115
2010-12-20	19.38	19.79	19.34	19.65	162208
2010-12-21	19.74	19.99	19.68	19.95	103186
2010-12-22	20.00	20.73	19.80	20.54	195678
2010-12-23	20.56	20.64	20.30	20.50	131656
2010-12-27	20.46	20.88	20.45	20.86	102833
2010-12-28	20.88	21.14	20.66	21.01	132942
2010-12-29	21.04	21.20	20.71	20.73	125544
2010-12-30	20.79	20.85	19.91	20.40	79958
2010-12-31	20.35	20.48	19.79	20.03	262624
2011-01-03	20.35	20.92	20.01	20.66	392316
2011-01-04	20.63	20.77	19.89	20.25	314317
2011-01-05	20.12	20.69	20.12	20.64	135782
2011-01-06	20.64	20.64	19.95	20.03	193976
2011-01-07	20.05	20.13	19.22	19.51	179419
2011-01-10	19.31	19.84	19.13	19.63	224283
2011-01-11	19.76	20.01	19.53	19.69	94327
2011-01-12	19.97	20.19	19.89	20.09	121840
2011-01-13	20.09	20.09	19.83	19.97	158096
2011-01-14	19.99	20.50	19.89	20.48	203604
2011-01-18	20.35	20.78	20.10	20.78	443779
2011-01-19	20.64	20.80	20.02	20.04	182729
2011-01-20	19.98	20.27	19.60	19.63	156798
2011-01-21	19.83	19.93	19.25	19.37	191730
2011-01-24	19.39	19.66	19.06	19.10	148034
2011-01-25	18.98	19.39	18.80	19.37	167506
2011-01-26	19.41	19.63	19.02	19.02	254558
2011-01-27	19.10	19.34	18.84	19.25	107582
2011-01-28	19.21	19.35	18.57	18.58	226615
2011-01-31	18.73	19.18	18.51	18.97	525101
2011-02-01	19.20	19.90	19.11	19.72	179565
2011-02-02	19.57	19.73	18.85	18.92	250577
2011-02-03	18.86	19.03	18.62	18.80	80283
2011-02-04	18.77	19.01	18.57	19.00	140197
2011-02-07	19.02	19.40	18.86	19.09	135026
2011-02-08	19.05	19.35	18.94	19.35	115711
2011-02-09	19.20	19.44	19.13	19.21	146327
2011-02-10	19.11	19.44	19.07	19.24	147703
2011-02-11	19.20	19.60	19.14	19.53	127523
2011-02-14	19.57	19.57	19.25	19.47	48545
2011-02-15	19.32	19.50	19.20	19.30	94229
2011-02-16	19.36	19.42	19.24	19.31	96748
2011-02-17	19.32	19.48	19.12	19.47	125112
2011-02-18	19.50	19.68	19.27	19.57	141389
2011-02-22	19.29	19.61	19.08	19.15	193361
2011-02-23	19.10	19.24	18.78	18.79	144503
2011-02-24	18.78	18.89	18.20	18.44	317229
2011-02-25	18.52	19.06	18.43	19.04	163625
2011-02-28	19.20	19.38	18.94	19.09	137494
2011-03-01	19.17	19.17	18.55	18.61	285303
2011-03-02	18.64	18.88	18.42	18.69	181508
2011-03-03	18.92	18.95	18.83	18.95	394812
2011-03-04	18.95	18.95	18.22	18.59	159686
2011-03-07	18.67	18.80	18.10	18.11	420108
2011-03-08	18.11	18.95	18.04	18.95	322962
2011-03-09	18.88	18.95	18.64	18.82	339067
2011-03-10	18.47	18.47	17.99	18.05	362990
2011-03-11	17.99	18.20	17.79	18.08	277802
2011-03-14	17.75	18.10	17.65	17.96	141564
2011-03-15	17.33	18.15	17.33	17.75	198474
2011-03-16	17.69	17.82	17.48	17.57	232724
2011-03-17	17.92	17.94	17.59	17.65	180008
2011-03-18	17.87	18.13	17.83	17.93	528085
2011-03-21	18.22	18.53	18.04	18.53	287475
2011-03-22	18.52	18.57	18.12	18.15	181677
2011-03-23	18.08	18.08	17.79	17.89	227219
2011-03-24	17.81	17.82	17.50	17.63	98566
2011-03-25	17.71	18.28	17.60	17.98	189890
2011-03-28	18.02	18.14	17.95	18.00	194028
2011-03-29	17.98	18.14	17.96	18.08	193502
2011-03-30	18.16	18.28	17.97	18.19	141069
2011-03-31	18.14	18.40	18.01	18.34	145247
2011-04-01	18.49	18.79	18.35	18.73	207707
2011-04-04	18.80	18.91	18.27	18.64	140532
2011-04-05	18.56	18.94	18.54	18.58	99964
2011-04-06	18.72	18.95	18.64	18.93	208019
2011-04-07	18.90	18.99	18.43	18.43	220922
2011-04-08	18.60	18.68	18.00	18.01	145479
2011-04-11	18.00	18.24	17.93	18.00	150903
2011-04-12	17.96	18.00	17.70	17.70	173408
2011-04-13	17.85	17.88	17.46	17.55	207533
2011-04-14	17.39	17.67	17.22	17.62	156025
2011-04-15	17.57	17.66	17.37	17.64	165657
2011-04-18	17.35	17.61	17.23	17.29	187326
2011-04-19	17.44	17.44	17.00	17.02	141509
2011-04-20	17.32	17.32	16.97	17.18	151631
2011-04-21	17.30	17.30	17.01	17.22	67880
2011-04-25	17.11	17.35	17.09	17.17	91342
2011-04-26	17.19	17.67	17.16	17.61	160017
2011-04-27	17.60	17.67	17.44	17.67	234851
2011-04-28	17.67	17.67	17.50	17.67	98267
2011-04-29	17.65	17.67	17.49	17.62	230754
2011-05-02	17.67	17.67	17.02	17.23	212473
2011-05-03	17.15	17.48	17.15	17.37	191985
2011-05-04	17.39	17.39	16.95	17.00	117225
2011-05-05	16.87	17.03	16.65	16.70	183752
2011-05-06	17.01	17.01	16.53	16.53	120309
2011-05-09	16.52	16.60	16.40	16.54	93580
2011-05-10	16.61	16.85	16.41	16.85	115143
2011-05-11	16.79	16.79	16.42	16.54	368075
2011-05-12	16.50	17.19	16.49	17.10	248628
2011-05-13	17.15	17.15	16.60	16.81	182013
2011-05-16	16.66	16.90	16.66	16.77	220266
2011-05-17	16.67	16.94	16.62	16.86	141248
2011-05-18	16.90	17.00	16.84	16.97	180835
2011-05-19	17.13	17.13	16.73	16.89	162949
2011-05-20	16.86	16.95	16.59	16.59	225420
2011-05-23	16.25	16.65	16.22	16.36	216055
2011-05-24	16.43	16.49	16.01	16.05	203498
2011-05-25	16.00	16.15	15.93	16.11	143042
2011-05-26	16.05	16.27	15.95	16.23	133999
2011-05-27	16.36	16.73	16.28	16.71	233940
2011-05-31	16.92	17.09	16.77	17.07	404560
2011-06-01	17.01	17.14	16.32	16.32	495961
2011-06-02	16.36	16.60	16.27	16.44	269172
2011-06-03	16.14	16.41	15.95	16.08	320525
2011-06-06	16.02	16.30	15.93	16.14	276302
2011-06-07	16.32	16.33	16.13	16.17	258356
2011-06-08	16.08	16.33	16.02	16.11	300363
2011-06-09	16.17	16.33	15.98	16.16	181777
2011-06-10	16.02	16.15	15.69	15.91	255385
2011-06-13	15.83	16.00	15.53	15.87	380793
2011-06-14	16.07	16.29	15.88	16.00	347138
2011-06-15	15.77	16.01	15.55	15.69	245561
2011-06-16	15.70	16.07	15.60	15.98	226218
2011-06-17	16.15	16.43	16.04	16.20	457807
2011-06-20	16.12	16.68	15.97	16.36	304499
2011-06-21	16.51	16.66	16.30	16.51	185396
2011-06-22	16.40	16.57	16.21	16.23	110244
2011-06-23	15.99	16.26	15.71	16.15	234242
2011-06-24	16.20	16.29	15.95	16.11	306255
2011-06-27	16.07	16.47	16.02	16.37	198295
2011-06-28	16.39	16.55	16.23	16.54	120317
2011-06-29	16.68	16.81	16.48	16.77	193288
2011-06-30	16.80	16.93	16.72	16.73	175370
2011-07-01	16.79	17.25	16.78	17.23	267901
2011-07-05	17.21	17.22	16.79	17.02	140442
2011-07-06	16.95	17.24	16.91	17.20	129216
2011-07-07	17.34	17.70	17.26	17.47	199853
2011-07-08	17.17	17.40	17.16	17.32	167518
2011-07-11	17.02	17.23	16.85	16.93	154956
2011-07-12	16.89	17.25	16.83	17.04	143395
2011-07-13	17.14	17.44	17.03	17.11	155807
2011-07-14	17.17	17.21	16.71	16.80	198250
2011-07-15	16.85	16.94	16.54	16.72	138939
2011-07-18	16.61	16.72	16.27	16.50	150383
2011-07-19	16.63	16.96	16.52	16.95	117265
2011-07-20	17.00	17.14	16.82	17.09	96829
2011-07-21	17.22	17.56	17.18	17.49	180311
2011-07-22	17.50	17.50	17.13	17.38	118954
2011-07-25	17.12	17.38	16.95	17.24	106745
2011-07-26	17.20	17.31	17.00	17.02	87873
2011-07-27	16.91	16.95	16.61	16.67	210342
2011-07-28	16.76	16.99	15.77	16.80	207265
2011-07-29	16.56	16.96	16.49	16.82	179550
2011-08-01	17.00	17.00	16.58	16.76	220911
2011-08-02	16.65	16.96	16.43	16.43	236598
2011-08-03	16.40	16.57	16.02	16.40	277299
2011-08-04	16.19	16.38	15.62	15.63	333865
2011-08-05	15.64	16.03	15.05	15.23	412837
2011-08-08	14.67	15.35	13.95	13.96	669816
2011-08-09	14.38	15.22	13.47	15.21	547138
2011-08-10	14.71	15.10	13.92	13.97	397746
2011-08-11	14.10	15.30	13.80	15.05	573263
2011-08-12	15.26	15.39	14.70	14.96	309884
2011-08-15	15.12	15.40	14.91	15.37	182261
2011-08-16	15.15	15.15	14.61	14.82	202645
2011-08-17	14.95	15.15	14.70	14.82	136531
2011-08-18	14.28	14.39	13.85	14.01	409467
2011-08-19	13.83	14.30	13.68	13.72	396066
2011-08-22	14.16	14.27	13.63	13.68	209893
2011-08-23	13.77	14.54	13.66	14.52	246263
2011-08-24	14.48	15.05	14.31	14.74	223119
2011-08-25	14.93	15.19	14.11	14.31	192816
2011-08-26	14.12	14.68	13.89	14.55	100674
2011-08-29	14.75	15.66	14.74	15.65	190069
2011-08-30	15.52	15.72	15.27	15.61	247514
2011-08-31	15.73	15.88	15.42	15.65	258019
2011-09-01	15.71	15.81	14.73	14.83	199942
2011-09-02	14.41	14.59	13.96	13.98	304593
2011-09-06	13.49	14.01	13.48	13.91	272609
2011-09-07	14.23	14.84	14.14	14.82	184232
2011-09-08	14.67	14.88	14.14	14.23	197832
2011-09-09	14.05	14.26	13.56	13.70	250345
2011-09-12	13.44	14.06	13.44	14.04	227523
2011-09-13	14.16	14.50	13.97	14.26	163583
2011-09-14	14.46	14.71	14.09	14.51	163619
2011-09-15	14.71	14.85	14.38	14.85	126513
2011-09-16	14.96	15.02	14.55	14.77	330111
2011-09-19	14.39	14.46	14.06	14.13	168097
2011-09-20	14.21	14.46	13.74	13.74	197992
2011-09-21	13.73	13.89	13.01	13.03	245093
2011-09-22	12.62	13.19	12.62	12.99	513497
2011-09-23	13.01	13.32	12.92	13.08	261754
2011-09-26	13.25	13.62	13.01	13.60	138074
2011-09-27	13.97	14.31	13.72	13.89	249376
2011-09-28	13.74	13.89	13.00	13.02	219075
2011-09-29	13.44	13.86	13.13	13.84	210800
2011-09-30	13.55	13.90	13.12	13.15	263907
2011-10-03	13.06	13.40	12.49	12.49	454415
2011-10-04	12.45	14.87	12.41	14.79	698188
2011-10-05	14.59	15.36	14.49	15.23	439972
2011-10-06	15.21	15.66	14.96	15.62	271152
2011-10-07	15.69	15.69	14.65	14.73	242931
2011-10-10	15.07	15.86	15.06	15.83	227846
2011-10-11	15.60	16.16	15.35	16.06	265706
2011-10-12	16.25	16.87	16.20	16.64	316950
2011-10-13	16.49	16.49	15.58	16.15	278315
2011-10-14	16.37	16.54	15.87	16.47	264284
2011-10-17	16.27	16.48	15.97	16.02	286453
2011-10-18	16.19	17.50	16.15	17.31	351302
2011-10-19	17.28	17.50	17.03	17.17	506668
2011-10-20	17.14	17.50	16.86	17.43	283774
2011-10-21	17.78	17.97	17.48	17.85	1029857
2011-10-24	17.88	18.65	17.67	18.60	368925
2011-10-25	18.35	18.35	17.60	17.65	575573
2011-10-26	18.07	18.53	17.73	18.46	366455
2011-10-27	18.76	19.84	18.76	19.31	752222
2011-10-28	19.25	19.35	18.78	19.01	322449
2011-10-31	18.57	18.77	18.05	18.12	349809
2011-11-01	17.57	18.09	17.07	17.16	453763
2011-11-02	17.64	18.18	17.32	18.11	293960
2011-11-03	18.43	18.81	17.75	18.69	222464
2011-11-04	18.33	18.47	17.82	18.06	269031
2011-11-07	18.02	18.34	17.68	18.26	203943
2011-11-08	18.45	18.45	17.47	18.35	266664
2011-11-09	17.72	17.90	17.05	17.10	296180
2011-11-10	17.47	17.69	17.05	17.25	300857
2011-11-11	17.54	18.21	17.54	18.01	294405
2011-11-14	17.86	18.13	17.24	17.49	136501
2011-11-15	17.33	17.95	17.11	17.85	417653
2011-11-16	17.58	18.19	17.33	17.47	155107
2011-11-17	17.44	17.87	17.11	17.23	233618
2011-11-18	17.28	17.58	17.05	17.49	122818
2011-11-21	17.08	17.36	16.59	16.64	221307
2011-11-22	16.64	16.95	16.35	16.65	249117
2011-11-23	16.42	16.53	15.53	15.54	217834
2011-11-25	15.45	15.91	15.35	15.39	106876
2011-11-28	16.09	16.42	15.90	16.12	409351
2011-11-29	16.19	16.32	15.89	16.16	190246
2011-11-30	17.07	17.89	15.80	17.88	636494
2011-12-01	17.87	17.95	17.48	17.49	351292
2011-12-02	17.83	18.20	17.60	17.73	254946
2011-12-05	18.18	18.57	17.96	18.32	328507
2011-12-06	18.28	18.50	17.98	18.32	288395
2011-12-07	18.17	18.49	17.69	18.35	238653
2011-12-08	18.12	18.12	17.18	17.24	219167
2011-12-09	17.39	18.32	17.39	18.20	244703
2011-12-12	17.82	17.85	17.32	17.61	224931
2011-12-13	17.85	18.16	17.11	17.23	204428
2011-12-14	17.03	17.54	16.95	16.99	247689
2011-12-15	17.32	17.66	17.20	17.56	238873
2011-12-16	17.77	18.39	17.59	17.76	644123
2011-12-19	17.94	18.08	16.74	17.00	375296
2011-12-20	17.49	18.09	17.25	17.91	386326
2011-12-21	17.88	18.28	17.64	18.17	157472
2011-12-22	18.30	18.81	18.05	18.44	343838
2011-12-23	18.50	18.57	18.19	18.27	148701
2011-12-27	18.15	18.80	18.15	18.67	141477
2011-12-28	18.65	18.65	18.18	18.28	250399
2011-12-29	18.41	18.79	17.78	18.73	172365
2011-12-30	18.65	18.65	18.28	18.34	240504
2012-01-03	18.90	19.37	18.80	19.07	300991
2012-01-04	18.94	19.35	18.85	19.20	207620
2012-01-05	19.06	19.73	18.78	19.45	256261
2012-01-06	19.46	19.46	18.97	19.03	196884
2012-01-09	19.19	19.38	18.89	19.14	301446
2012-01-10	19.25	19.70	19.21	19.38	286909
2012-01-11	19.33	19.63	19.02	19.57	160298
2012-01-12	19.60	19.80	19.18	19.78	264358
2012-01-13	19.30	19.63	19.19	19.47	261133
2012-01-17	19.64	19.90	19.32	19.54	238234
2012-01-18	19.52	19.89	19.28	19.88	170565
2012-01-19	19.94	19.95	19.53	19.81	150926
2012-01-20	19.72	19.95	19.59	19.87	246215
2012-01-23	19.82	19.97	19.56	19.70	104798
2012-01-24	19.53	20.01	19.15	19.93	221275
2012-01-25	19.93	19.93	19.54	19.78	245513
2012-01-26	19.95	19.95	19.02	19.31	170030
2012-01-27	19.18	19.67	19.18	19.55	96671
2012-01-30	19.34	19.52	19.12	19.30	117704
2012-01-31	19.42	19.53	19.16	19.22	116814
2012-02-01	19.39	19.83	19.21	19.81	317194
2012-02-02	19.85	20.00	19.69	19.90	199527
2012-02-03	20.00	20.10	19.93	19.98	358467
2012-02-06	19.88	20.05	19.75	19.90	134406
2012-02-07	19.85	20.00	19.61	19.67	177956
2012-02-08	19.68	19.99	19.46	19.79	161107
2012-02-09	19.83	19.95	19.47	19.65	115389
2012-02-10	19.38	19.69	19.19	19.20	100387
2012-02-13	19.50	19.87	19.47	19.76	170068
2012-02-14	19.65	19.74	19.27	19.57	126826
2012-02-15	19.63	19.68	19.16	19.35	261929
2012-02-16	19.34	19.94	19.25	19.79	368929
2012-02-17	19.91	19.91	19.60	19.75	366081
2012-02-21	19.80	19.80	19.40	19.55	147180
2012-02-22	19.50	19.60	18.91	18.93	135378
2012-02-23	19.00	19.57	18.89	19.23	314374
2012-02-24	19.21	19.45	18.93	19.02	95972
2012-02-27	18.77	19.40	18.60	19.10	139885
2012-02-28	19.19	19.19	18.45	18.68	273103
2012-02-29	18.79	19.28	18.62	18.98	406015
2012-03-01	19.10	19.39	19.10	19.14	300637
2012-03-02	19.16	19.29	18.65	18.82	217572
2012-03-05	18.76	19.07	18.68	18.87	350487
2012-03-06	18.61	18.76	18.32	18.47	348683
2012-03-07	18.57	18.82	18.39	18.76	269709
2012-03-08	18.90	19.10	18.61	19.03	384511
2012-03-09	19.03	19.69	19.03	19.49	302431
2012-03-12	19.51	19.60	19.30	19.46	173246
2012-03-13	19.58	20.10	19.58	20.07	341977
2012-03-14	20.08	20.29	19.70	20.15	330552
2012-03-15	20.16	20.65	19.98	20.65	372869
2012-03-16	20.67	20.99	20.42	20.72	419999
2012-03-19	20.67	21.26	20.42	21.00	286171
2012-03-20	20.74	20.99	20.63	20.86	561847
2012-03-21	20.97	21.00	20.71	20.75	211824
2012-03-22	20.46	20.65	20.16	20.55	201753
2012-03-23	20.64	21.15	20.37	21.12	280182
2012-03-26	21.32	21.64	21.14	21.60	392624
2012-03-27	21.59	21.88	21.41	21.72	378545
2012-03-28	21.70	21.89	21.43	21.84	229005
2012-03-29	21.39	21.61	21.04	21.47	237199
2012-03-30	21.71	21.71	21.14	21.15	356371
2012-04-02	21.14	21.49	21.05	21.37	283798
2012-04-03	21.40	21.44	20.99	21.35	231688
2012-04-04	21.00	21.28	20.59	20.80	230227
2012-04-05	20.79	20.86	20.43	20.55	176531
2012-04-09	20.11	20.30	19.88	20.09	182918
2012-04-10	20.09	20.19	19.68	19.72	290015
2012-04-11	19.97	20.12	19.80	20.12	175018
2012-04-12	20.16	20.53	20.08	20.46	154986
2012-04-13	20.30	20.31	19.46	19.52	227381
2012-04-16	19.62	19.91	19.42	19.73	141225
2012-04-17	19.95	20.39	19.85	20.22	186280
2012-04-18	20.02	20.02	19.60	19.79	163560
2012-04-19	19.80	19.99	19.27	19.53	124066
2012-04-20	19.84	19.98	19.55	19.91	206023
2012-04-23	19.62	19.76	19.39	19.53	230045
2012-04-24	19.60	20.00	19.60	19.97	155778
2012-04-25	20.05	20.49	19.95	20.23	180491
2012-04-26	20.15	20.43	20.03	20.31	113417
2012-04-27	20.30	20.39	19.99	20.20	293809
2012-04-30	20.15	20.22	19.70	19.73	124793
2012-05-01	19.76	20.36	19.69	19.98	238198
2012-05-02	19.76	20.08	19.60	19.95	114016
2012-05-03	19.88	20.12	19.24	19.39	177317
2012-05-04	19.30	19.47	18.78	18.82	235366
2012-05-07	18.76	19.32	18.58	19.15	92334
2012-05-08	18.96	19.44	18.96	19.39	131142
2012-05-09	19.09	19.25	18.90	19.00	113900
2012-05-10	19.21	19.55	19.20	19.48	178709
2012-05-11	19.21	19.48	18.96	19.09	161846
2012-05-14	18.80	18.95	18.66	18.67	125604
2012-05-15	18.66	18.91	18.56	18.58	81621
2012-05-16	18.64	18.88	18.49	18.49	104378
2012-05-17	18.48	18.66	18.22	18.37	216842
2012-05-18	18.32	18.69	18.25	18.29	243794
2012-05-21	18.42	18.68	18.32	18.53	202142
2012-05-22	18.56	18.88	18.43	18.53	185357
2012-05-23	18.26	18.71	18.15	18.62	135372
2012-05-24	18.68	18.71	18.27	18.71	124176
2012-05-25	18.71	18.80	18.38	18.50	82405
2012-05-29	18.75	18.75	18.35	18.70	92728
2012-05-30	18.44	18.54	18.24	18.27	107513
2012-05-31	18.32	18.55	18.15	18.47	266045
2012-06-01	18.23	18.23	17.65	17.69	308581
2012-06-04	17.81	17.87	17.60	17.72	188587
2012-06-05	17.57	17.99	17.57	17.72	165432
2012-06-06	17.88	18.15	17.79	18.14	102002
2012-06-07	18.44	18.58	18.21	18.28	167803
2012-06-08	18.19	18.80	18.09	18.65	106840
2012-06-11	18.80	18.92	18.32	18.36	250228
2012-06-12	18.54	18.78	18.31	18.70	170618
2012-06-13	18.62	18.99	18.25	18.41	189080
2012-06-14	18.46	18.99	18.46	18.90	232825
2012-06-15	18.96	19.34	18.77	19.18	398486
2012-06-18	18.96	19.70	18.92	19.66	315935
2012-06-19	19.67	20.30	19.53	20.21	970429
2012-06-20	20.18	20.31	19.88	20.12	268481
2012-06-21	20.18	20.27	19.36	19.40	219909
2012-06-22	19.58	19.86	19.45	19.82	268466
2012-06-25	19.43	19.52	19.23	19.31	133642
2012-06-26	19.28	19.55	19.13	19.35	165173
2012-06-27	19.43	19.94	19.12	19.87	128803
2012-06-28	19.63	19.65	19.00	19.22	570317
2012-06-29	19.77	19.77	19.04	19.52	446563
2012-07-02	19.50	19.88	19.46	19.76	235993
2012-07-03	19.73	19.73	19.51	19.70	284914
2012-07-05	19.63	19.88	19.34	19.76	218411
2012-07-06	19.51	19.76	19.48	19.59	94975
2012-07-09	19.52	19.53	19.23	19.41	164312
2012-07-10	19.49	19.60	19.14	19.25	141324
2012-07-11	19.22	19.32	18.98	19.21	178358
2012-07-12	19.07	19.19	18.79	19.06	160058
2012-07-13	19.13	19.71	19.07	19.68	125667
2012-07-16	19.63	19.63	19.38	19.43	128418
2012-07-17	19.60	19.77	19.25	19.64	138194
2012-07-18	19.60	19.76	19.53	19.59	128003
2012-07-19	19.66	19.66	19.15	19.16	81449
2012-07-20	18.97	19.13	18.78	18.80	136589
2012-07-23	18.37	18.61	18.33	18.49	103724
2012-07-24	18.57	18.61	18.22	18.33	205522
2012-07-25	18.47	18.55	18.08	18.16	125364
2012-07-26	18.49	18.50	18.23	18.27	118162
2012-07-27	18.40	19.04	17.73	18.80	177601
2012-07-30	18.77	19.03	18.57	18.60	59721
2012-07-31	18.49	18.71	18.29	18.33	199782
2012-08-01	18.43	18.57	18.02	18.05	177885
2012-08-02	17.89	18.09	17.62	17.97	376229
2012-08-03	18.31	18.75	18.05	18.52	204664
2012-08-06	18.48	18.93	18.37	18.38	145489
2012-08-07	18.50	18.60	18.07	18.10	248234
2012-08-08	17.96	18.02	17.72	17.88	203071
2012-08-09	17.84	17.94	17.74	17.83	121470
2012-08-10	17.77	17.88	17.66	17.83	69448
2012-08-13	17.75	17.82	17.45	17.82	82755
2012-08-14	17.97	18.09	17.78	17.86	130376
2012-08-15	17.77	18.02	17.75	18.01	82190
2012-08-16	18.00	18.15	17.79	18.11	89584
2012-08-17	18.11	18.31	18.01	18.26	117288
2012-08-20	18.18	18.45	18.18	18.41	142975
2012-08-21	18.50	18.94	18.32	18.54	186113
2012-08-22	18.48	18.60	18.30	18.33	107449
2012-08-23	18.30	18.41	17.91	17.95	94632
2012-08-24	17.87	18.19	17.85	18.05	106370
2012-08-27	18.17	18.23	18.01	18.14	134104
2012-08-28	18.14	18.57	18.14	18.50	331558
2012-08-29	18.48	18.79	18.29	18.65	137879
2012-08-30	18.51	18.53	18.38	18.40	111499
2012-08-31	18.60	18.61	18.19	18.26	120975
2012-09-04	18.19	18.68	18.00	18.63	281807
2012-09-05	18.76	18.83	18.41	18.66	273272
2012-09-06	18.72	19.48	18.70	19.27	476481
2012-09-07	19.45	19.49	19.17	19.42	576828
2012-09-10	19.44	19.46	19.26	19.29	163322
2012-09-11	19.29	19.49	19.24	19.35	127059
2012-09-12	19.37	19.45	19.26	19.39	79124
2012-09-13	19.41	19.85	19.28	19.72	259196
2012-09-14	19.84	20.40	19.66	20.14	506021
2012-09-17	20.02	20.12	19.63	19.77	165997
2012-09-18	19.71	19.96	19.65	19.89	166679
2012-09-19	19.89	20.00	19.63	19.71	170861
2012-09-20	19.58	19.60	19.32	19.50	143416
2012-09-21	19.82	19.96	19.74	19.75	907797
2012-09-24	19.70	19.96	19.54	19.75	126260
2012-09-25	19.89	19.97	19.37	19.38	146496
2012-09-26	19.24	19.40	19.17	19.26	113912
2012-09-27	19.32	19.39	19.07	19.23	213962
2012-09-28	19.10	19.20	19.04	19.07	194764
2012-10-01	19.25	19.25	18.73	19.01	256549
2012-10-02	19.10	19.16	18.91	19.07	114505
2012-10-03	19.05	19.23	18.95	19.02	93858
2012-10-04	19.05	19.19	18.87	19.12	197826
2012-10-05	19.14	19.47	19.04	19.14	113526
2012-10-08	19.05	19.08	18.92	18.94	93615
2012-10-09	18.93	18.96	18.57	18.58	108312
2012-10-10	18.65	18.88	18.57	18.72	201963
2012-10-11	18.91	18.91	18.66	18.75	97710
2012-10-12	18.66	18.66	18.05	18.07	83417
2012-10-15	18.19	18.32	17.97	18.22	82755
2012-10-16	18.36	18.36	17.75	17.90	187685
2012-10-17	17.96	18.32	17.96	18.23	134092
2012-10-18	18.18	18.31	17.96	17.96	81681
2012-10-19	17.80	17.92	17.64	17.85	198828
2012-10-22	17.83	18.01	17.79	18.00	78072
2012-10-23	17.84	18.11	17.61	18.03	233351
2012-10-24	18.08	18.19	17.89	17.99	196045
2012-10-25	18.18	18.29	17.81	18.27	193216
2012-10-26	18.30	18.34	18.09	18.21	107488
2012-10-31	18.17	18.23	17.95	18.15	102681
2012-11-01	18.11	18.91	17.96	18.62	279492
2012-11-02	18.66	18.94	18.10	18.14	193278
2012-11-05	18.11	18.33	17.84	18.18	78728
2012-11-06	18.30	19.18	18.30	19.09	153660
2012-11-07	18.78	18.94	18.48	18.50	226187
2012-11-08	18.51	18.80	18.06	18.08	231712
2012-11-09	17.94	18.33	17.83	18.05	134263
2012-11-12	18.11	18.29	17.86	18.03	65595
2012-11-13	17.91	18.24	17.88	17.90	105478
2012-11-14	17.97	18.07	17.57	17.62	144735
2012-11-15	17.62	17.82	17.25	17.32	158091
2012-11-16	17.27	17.49	16.92	17.14	399569
2012-11-19	17.31	17.57	17.31	17.40	149411
2012-11-20	17.42	17.51	17.34	17.43	135210
2012-11-21	17.54	17.54	17.22	17.41	80451
2012-11-23	17.51	17.90	17.41	17.88	62222
2012-11-26	17.84	17.91	17.72	17.88	110062
2012-11-27	17.91	18.06	17.80	17.83	98420
2012-11-28	17.72	17.89	17.42	17.80	89114
2012-11-29	18.00	18.17	17.94	18.09	108193
2012-11-30	18.16	18.18	17.90	18.10	195562
2012-12-03	18.28	18.48	17.92	18.12	121946
2012-12-04	18.11	18.19	17.89	17.99	125504
2012-12-05	18.12	18.26	17.92	18.19	330881
2012-12-06	18.12	18.45	18.09	18.43	187134
2012-12-07	18.50	18.50	18.21	18.29	84712
2012-12-10	18.31	18.36	18.05	18.20	146557
2012-12-11	18.15	18.49	17.78	18.49	176632
2012-12-12	18.50	18.50	17.86	17.98	353106
2012-12-13	18.03	18.03	17.72	17.76	204693
2012-12-14	17.67	17.88	17.61	17.67	98580
2012-12-17	17.71	18.09	17.68	18.09	211864
2012-12-18	18.09	18.64	17.83	18.64	148888
2012-12-19	18.60	18.90	18.13	18.73	146823
2012-12-20	18.71	18.98	18.59	18.77	139077
2012-12-21	18.59	18.71	18.19	18.58	576636
2012-12-24	18.61	18.61	18.13	18.33	60121
2012-12-26	18.34	18.34	18.12	18.22	76494
2012-12-27	18.23	18.25	17.81	18.14	104711
2012-12-28	18.06	18.20	17.91	17.93	91688
2012-12-31	17.84	18.12	17.82	18.09	208986
2013-01-02	18.57	18.95	18.26	18.91	314502
2013-01-03	18.89	19.07	18.77	19.05	143413
2013-01-04	19.18	19.47	19.01	19.36	161743
2013-01-07	19.19	19.33	19.12	19.20	90193
2013-01-08	19.17	19.34	18.78	18.94	163669
2013-01-09	19.05	19.17	18.98	19.05	119210
2013-01-10	19.18	19.22	19.03	19.09	162643
2013-01-11	19.13	19.13	18.52	18.91	327112
2013-01-14	18.80	19.18	18.77	19.10	100162
2013-01-15	19.01	19.23	18.91	19.19	85105
2013-01-16	19.10	19.34	19.05	19.23	111351
2013-01-17	19.36	19.66	19.26	19.62	145084
2013-01-18	19.58	19.61	19.44	19.54	103010
2013-01-22	19.53	19.85	19.50	19.85	75957
2013-01-23	19.85	19.85	19.53	19.61	96469
2013-01-24	19.60	19.79	19.52	19.69	97078
2013-01-25	19.82	19.82	19.33	19.62	121481
2013-01-28	19.43	19.95	19.43	19.91	128300
2013-01-29	19.85	20.10	19.84	19.95	186231
2013-01-30	19.87	19.99	19.54	19.61	177548
2013-01-31	19.57	19.71	19.30	19.55	240961
2013-02-01	19.70	19.90	19.49	19.83	206197
2013-02-04	19.66	19.71	19.30	19.35	127122
2013-02-05	19.54	19.80	19.42	19.72	86412
2013-02-06	19.57	19.87	19.53	19.87	69142
2013-02-07	19.83	19.93	19.60	19.80	106459
2013-02-08	19.80	19.94	19.75	19.81	55538
2013-02-11	19.93	19.98	19.65	19.79	56538
2013-02-12	19.82	20.14	19.81	20.07	95724
2013-02-13	20.14	20.14	19.79	19.99	147834
2013-02-14	19.88	20.14	19.88	19.96	82951
2013-02-15	20.00	20.10	19.82	20.01	139340
2013-02-19	20.06	20.25	20.05	20.10	192532
2013-02-20	20.10	20.45	19.99	20.06	255361
2013-02-21	20.09	20.41	20.09	20.23	179863
2013-02-22	20.40	20.59	20.30	20.58	131808
2013-02-25	20.67	20.67	20.01	20.04	215719
2013-02-26	20.21	20.30	19.86	20.08	133161
2013-02-27	20.12	20.40	20.12	20.26	155929
2013-02-28	20.25	20.59	20.20	20.25	238451
2013-03-01	20.06	20.29	19.73	19.96	337098
2013-03-04	19.93	20.14	19.50	20.06	314345
2013-03-05	20.22	20.63	19.92	20.52	271102
2013-03-06	20.54	20.54	20.22	20.32	122755
2013-03-07	20.27	20.56	20.27	20.52	43152
2013-03-08	20.75	20.75	20.43	20.54	144396
2013-03-11	20.45	20.58	20.25	20.57	140287
2013-03-12	20.49	20.58	20.28	20.38	99892
2013-03-13	20.44	20.54	20.30	20.44	100425
2013-03-14	20.52	20.74	20.42	20.74	73112
2013-03-15	20.74	20.85	20.50	20.70	440571
2013-03-18	20.40	20.63	20.39	20.46	99745
2013-03-19	20.51	20.64	20.44	20.61	70881
2013-03-20	20.62	20.77	20.60	20.77	97319
2013-03-21	20.57	20.71	20.43	20.51	99709
2013-03-22	20.58	20.65	20.47	20.59	59348
2013-03-25	20.62	20.85	20.50	20.64	163769
2013-03-26	20.79	21.00	20.62	20.99	105196
2013-03-27	20.60	20.77	20.47	20.75	93064
2013-03-28	20.80	20.97	20.63	20.80	258314
2013-04-01	20.81	20.84	20.18	20.28	142427
2013-04-02	20.43	20.43	19.76	19.84	103758
2013-04-03	19.91	19.91	19.23	19.25	189982
2013-04-04	19.24	19.42	19.14	19.38	98867
2013-04-05	19.00	19.46	18.85	19.38	146481
2013-04-08	19.48	19.68	19.12	19.55	81187
2013-04-09	19.54	19.66	19.21	19.22	163514
2013-04-10	19.35	19.80	19.35	19.71	122979
2013-04-11	19.65	19.86	19.59	19.76	85719
2013-04-12	19.60	19.82	19.44	19.56	108388
2013-04-15	19.43	19.48	18.38	18.40	218772
2013-04-16	18.66	18.80	18.36	18.71	155673
2013-04-17	18.53	18.60	17.95	18.54	274574
2013-04-18	18.55	18.65	18.33	18.56	237363
2013-04-19	18.61	18.97	18.56	18.94	123638
2013-04-22	18.99	18.99	18.30	18.77	142593
2013-04-23	18.94	19.21	18.87	19.18	127399
2013-04-24	19.18	19.26	18.98	19.22	59980
2013-04-25	19.28	19.42	19.15	19.23	65214
2013-04-26	19.19	19.19	18.75	19.03	117223
2013-04-29	19.07	19.31	19.05	19.26	102920
2013-04-30	19.24	19.49	19.08	19.40	200621
2013-05-01	19.35	19.37	18.61	18.65	290193
2013-05-02	18.79	19.09	18.59	19.00	105600
2013-05-03	19.29	19.74	18.98	19.61	141241
2013-05-06	19.57	19.95	19.52	19.90	97682
2013-05-07	19.97	20.50	19.69	20.49	120033
2013-05-08	20.47	20.62	20.22	20.57	147632
2013-05-09	20.52	20.57	20.30	20.32	70379
2013-05-10	20.40	20.59	20.28	20.50	49629
2013-05-13	20.47	20.98	20.36	20.86	130236
2013-05-14	20.94	21.38	20.91	21.37	248217
2013-05-15	21.36	21.94	21.27	21.61	139289
2013-05-16	21.56	21.92	21.44	21.51	127215
2013-05-17	21.59	21.66	21.48	21.57	149398
2013-05-20	21.47	21.99	21.35	21.81	110996
2013-05-21	21.80	21.80	21.55	21.60	111813
2013-05-22	21.58	21.88	21.02	21.15	123064
2013-05-23	20.96	21.25	20.64	21.21	164214
2013-05-24	21.08	21.48	20.92	21.46	117378
2013-05-28	21.86	22.27	21.70	22.16	233088
2013-05-29	21.94	22.27	21.79	21.94	98099
2013-05-30	21.96	22.19	21.87	22.07	142640
2013-05-31	21.88	22.16	21.77	21.78	123654
2013-06-03	21.79	22.19	21.47	22.03	272345
2013-06-04	22.01	22.42	21.56	21.66	116735
2013-06-05	21.63	21.63	21.10	21.11	128188
2013-06-06	21.17	21.55	21.05	21.47	131888
2013-06-07	21.69	21.76	21.39	21.60	80533
2013-06-10	21.67	21.75	21.53	21.69	88430
2013-06-11	21.34	21.62	20.84	21.22	71575
2013-06-12	21.42	21.42	20.86	20.92	98860
2013-06-13	20.96	21.48	20.86	21.47	184828
2013-06-14	21.45	21.50	20.71	20.74	72900
2013-06-17	20.94	21.10	20.58	20.71	69710
2013-06-18	20.80	21.60	20.64	21.57	168308
2013-06-19	21.51	21.59	21.11	21.34	106047
2013-06-20	20.95	21.54	20.95	21.29	157468
2013-06-21	21.40	21.81	21.17	21.58	493940
2013-06-24	21.27	21.82	21.24	21.54	184576
2013-06-25	21.76	22.12	21.35	22.06	198895
2013-06-26	22.30	22.39	22.03	22.07	223825
2013-06-27	22.29	22.93	22.11	22.78	297802
2013-06-28	22.65	22.83	22.53	22.58	442505
2013-07-01	22.72	23.33	22.54	23.06	157348
2013-07-02	23.08	23.85	22.83	23.15	178217
2013-07-03	22.96	23.63	22.79	23.49	101050
2013-07-05	24.00	24.53	23.55	24.52	127894
2013-07-08	24.83	24.92	24.11	24.18	231902
2013-07-09	24.40	24.40	23.82	24.37	142635
2013-07-10	24.43	24.74	24.33	24.44	223051
2013-07-11	24.71	24.71	23.97	24.02	145455
2013-07-12	24.06	24.33	23.98	24.26	113781
2013-07-15	24.35	24.77	24.18	24.67	136146
2013-07-16	24.77	24.77	23.94	24.44	91651
2013-07-17	24.66	24.91	24.49	24.64	110011
2013-07-18	24.76	25.09	24.57	24.96	177021
2013-07-19	24.80	25.03	24.70	24.87	137649
2013-07-22	24.94	24.98	24.74	24.93	156979
2013-07-23	25.00	25.00	24.48	24.83	164417
2013-07-24	25.00	25.15	24.71	24.91	179461
2013-07-25	24.86	25.10	24.59	25.05	245010
2013-07-26	24.78	25.07	24.60	24.79	99837
2013-07-29	24.76	24.82	24.25	24.41	67530
2013-07-30	24.60	24.84	24.29	24.41	226932
2013-07-31	24.46	24.87	24.20	24.21	315922
2013-08-01	24.58	25.65	24.40	25.24	361568
2013-08-02	25.02	25.02	24.48	24.80	95361
2013-08-05	24.71	25.85	24.51	24.90	170311
2013-08-06	24.72	24.95	24.33	24.49	100819
2013-08-07	24.44	24.54	24.01	24.21	107208
2013-08-08	24.48	24.48	23.94	24.27	127786
2013-08-09	24.22	24.38	24.01	24.12	104035
2013-08-12	23.87	24.30	23.87	24.26	67693
2013-08-13	24.27	24.46	23.88	24.40	48151
2013-08-14	24.44	24.53	24.29	24.41	125628
2013-08-15	24.05	24.34	23.85	23.94	138810
2013-08-16	23.82	24.31	23.82	23.83	101680
2013-08-19	23.68	23.92	23.54	23.58	150974
2013-08-20	23.64	24.04	23.51	24.00	195654
2013-08-21	23.88	23.98	23.47	23.60	95633
2013-08-22	23.60	24.09	23.44	24.05	71704
2013-08-23	24.05	24.12	23.59	23.86	118225
2013-08-26	23.86	24.06	21.76	23.66	98293
2013-08-27	23.37	23.37	22.76	22.76	135396
2013-08-28	22.70	22.95	22.56	22.59	110489
2013-08-29	22.55	22.80	22.35	22.59	239514
2013-08-30	22.56	22.56	21.91	21.92	180502
2013-09-03	22.32	22.72	20.85	21.33	386704
2013-09-04	21.39	21.89	21.33	21.39	232803
2013-09-05	21.45	21.76	21.10	21.58	147601
2013-09-06	21.71	21.82	20.86	21.46	132728
2013-09-09	21.53	21.68	21.32	21.64	112397
2013-09-10	21.81	22.05	21.53	22.03	120081
2013-09-11	22.03	22.03	21.66	21.75	133314
2013-09-12	21.79	21.92	21.53	21.72	109705
2013-09-13	21.83	21.94	21.50	21.80	81635
2013-09-16	22.14	22.14	21.69	21.78	130477
2013-09-17	21.78	22.32	21.67	22.29	144923
2013-09-18	22.30	22.63	21.96	22.15	261791
2013-09-19	22.26	22.26	21.51	21.70	125846
2013-09-20	21.69	21.79	21.50	21.68	1052977
2013-09-23	21.67	21.83	21.14	21.75	227438
2013-09-24	21.82	22.33	21.79	22.08	148215
2013-09-25	22.05	22.44	21.75	21.94	110434
2013-09-26	21.79	22.02	21.45	21.81	74644
2013-09-27	21.60	21.83	21.40	21.57	83850
2013-09-30	21.30	21.85	21.25	21.62	385800
2013-10-01	21.69	22.53	21.51	22.41	391589
2013-10-02	22.24	22.24	21.77	21.97	141922
2013-10-03	21.92	22.02	21.70	21.82	143878
2013-10-04	21.80	22.13	21.78	22.04	103814
2013-10-07	21.77	21.83	21.58	21.62	129173
2013-10-08	21.62	21.76	21.34	21.53	157179
2013-10-09	21.68	21.93	21.52	21.74	167698
2013-10-10	22.05	22.34	22.03	22.30	156023
2013-10-11	22.17	22.60	22.00	22.50	401069
2013-10-14	22.37	22.75	22.37	22.60	336550
2013-10-15	22.55	22.73	22.38	22.47	138998
2013-10-16	22.69	23.08	22.61	22.70	131182
2013-10-17	22.58	22.98	22.45	22.80	113331
2013-10-18	23.02	23.26	22.70	23.11	177592
2013-10-21	23.10	23.45	22.96	23.31	129200
2013-10-22	23.36	23.58	23.18	23.38	131658
2013-10-23	23.19	23.50	23.07	23.17	138954
2013-10-24	23.26	23.46	23.12	23.33	94673
2013-10-25	23.43	23.47	23.21	23.44	84544
2013-10-28	23.42	23.68	23.20	23.55	102761
2013-10-29	23.65	23.76	23.20	23.55	107239
2013-10-30	23.55	23.56	23.28	23.31	98250
2013-10-31	23.29	23.37	22.83	22.85	210974
2013-11-01	22.83	23.02	22.37	22.70	240671
2013-11-04	24.99	24.99	22.59	22.87	127959
2013-11-05	22.67	22.91	22.46	22.61	105453
2013-11-06	22.83	22.86	22.60	22.71	94692
2013-11-07	22.86	23.64	22.69	23.24	242128
2013-11-08	23.26	24.77	23.26	24.71	222520
2013-11-11	24.70	24.70	24.24	24.26	101872
2013-11-12	24.17	24.26	23.80	23.99	115444
2013-11-13	23.85	24.49	23.69	24.37	137980
2013-11-14	24.29	24.30	24.14	24.22	74139
2013-11-15	24.18	24.24	23.83	24.18	159898
2013-11-18	24.22	24.74	24.06	24.29	80524
2013-11-19	24.27	24.60	24.17	24.31	106985
2013-11-20	24.42	24.90	24.20	24.58	137475
2013-11-21	24.63	25.29	24.61	25.24	195678
2013-11-22	25.25	25.60	24.90	25.35	522672
2013-11-25	25.35	25.99	25.35	25.63	205449
2013-11-26	25.59	25.96	25.37	25.93	230782
2013-11-27	25.99	26.49	25.74	26.20	173378
2013-11-29	26.38	26.44	26.00	26.09	75149
2013-12-02	26.05	26.43	25.64	25.68	135371
2013-12-03	25.57	26.11	25.21	25.51	481924
2013-12-04	25.43	25.89	25.21	25.49	96625
2013-12-05	25.39	25.68	25.34	25.56	201702
2013-12-06	25.88	26.31	25.88	26.19	208432
2013-12-09	26.20	26.20	25.67	26.04	209191
2013-12-10	25.96	26.12	25.49	25.61	196168
2013-12-11	25.69	25.69	25.04	25.09	224963
2013-12-12	25.13	25.58	25.10	25.31	147438
2013-12-13	25.43	25.46	24.97	25.26	174578
2013-12-16	25.38	26.06	25.20	25.96	123488
2013-12-17	25.90	25.90	25.45	25.65	164788
2013-12-18	25.77	26.53	25.64	26.51	150896
2013-12-19	26.40	26.40	25.85	25.88	142411
2013-12-20	26.01	26.72	25.90	26.56	516157
2013-12-23	26.70	26.86	26.53	26.73	274535
2013-12-24	26.68	27.20	26.51	26.99	130106
2013-12-26	27.06	27.13	26.57	26.73	195375
2013-12-27	26.82	26.98	26.51	26.66	88374
2013-12-30	26.66	26.70	26.33	26.43	76791
2013-12-31	26.45	26.52	26.24	26.36	101802
2014-01-02	26.29	26.29	25.82	25.94	231413
2014-01-03	26.06	26.19	25.54	25.81	226169
2014-01-06	25.90	26.12	25.35	25.39	182287
2014-01-07	25.55	25.85	25.18	25.56	169865
2014-01-08	25.60	25.60	25.29	25.49	266373
2014-01-09	25.65	25.94	25.42	25.81	144937
2014-01-10	25.83	25.83	25.27	25.54	143614
2014-01-13	25.42	25.70	24.82	25.03	160026
2014-01-14	25.25	25.58	24.94	25.34	126013
2014-01-15	25.48	25.87	25.47	25.53	261716
2014-01-16	25.46	25.46	25.00	25.18	170545
2014-01-17	25.21	25.52	25.10	25.33	147158
2014-01-21	25.58	26.18	25.38	25.90	199357
2014-01-22	25.90	26.18	25.76	26.05	143742
2014-01-23	25.87	25.87	25.37	25.63	140255
2014-01-24	25.41	25.41	24.86	25.02	178903
2014-01-27	25.17	25.17	24.27	24.53	110490
2014-01-28	24.63	24.70	24.16	24.44	242636
2014-01-29	24.18	24.42	23.62	23.67	155876
2014-01-30	23.95	24.21	23.49	24.02	185283
2014-01-31	23.51	23.98	23.26	23.41	203706
2014-02-03	23.41	23.53	21.68	21.81	559008
2014-02-04	21.96	22.53	21.52	22.15	401705
2014-02-05	22.00	22.38	21.84	22.03	184861
2014-02-06	22.05	22.27	21.81	22.02	152250
2014-02-07	22.09	22.18	21.63	21.84	176959
2014-02-10	21.77	22.03	21.44	21.92	179197
2014-02-11	21.99	22.55	21.88	22.36	151486
2014-02-12	22.34	22.86	22.06	22.25	104921
2014-02-13	22.01	22.37	21.86	22.35	84956
2014-02-14	22.29	22.59	22.07	22.38	103739
2014-02-18	22.46	22.71	22.37	22.54	96939
2014-02-19	22.41	22.68	21.34	21.42	236037
2014-02-20	21.55	22.10	21.16	21.55	186898
2014-02-21	21.70	22.06	21.48	21.80	292546
2014-02-24	21.78	22.64	21.78	22.51	267804
2014-02-25	22.42	22.50	22.08	22.33	156169
2014-02-26	22.45	23.00	22.37	22.91	790341
2014-02-27	22.88	23.16	22.45	23.10	442784
2014-02-28	23.15	23.60	23.13	23.18	476809
2014-03-03	22.88	23.29	22.56	23.16	170129
2014-03-04	23.58	24.74	23.58	24.64	467664
2014-03-05	24.56	24.60	24.35	24.50	197584
2014-03-06	24.61	24.89	24.53	24.86	182218
2014-03-07	25.11	25.42	24.93	25.08	187555
2014-03-10	24.89	25.04	24.44	24.97	329212
2014-03-11	25.05	25.05	24.47	24.83	109391
2014-03-12	24.64	24.71	24.19	24.65	133831
2014-03-13	24.80	24.80	24.04	24.26	220682
2014-03-14	24.17	24.44	23.42	24.35	261762
2014-03-17	24.60	25.05	24.60	25.02	189556
2014-03-18	25.11	25.32	24.98	25.23	160055
2014-03-19	25.24	25.76	25.06	25.32	158116
2014-03-20	25.29	25.99	25.29	25.88	338373
2014-03-21	25.97	26.56	25.64	25.88	938481
2014-03-24	26.03	26.31	25.68	25.92	187385
2014-03-25	26.08	26.16	25.70	25.89	174592
2014-03-26	26.15	26.15	25.30	25.31	175281
2014-03-27	25.27	25.49	24.58	24.66	184594
2014-03-28	24.53	25.00	24.23	24.35	149489
2014-03-31	24.57	25.16	24.37	25.08	211949
2014-04-01	25.12	26.09	25.00	26.04	352255
2014-04-02	26.12	26.25	25.65	25.89	199693
2014-04-03	25.94	26.00	25.48	25.69	94159
2014-04-04	25.84	26.00	24.58	24.60	174577
2014-04-07	24.56	24.61	24.01	24.61	307009
2014-04-08	24.56	24.97	24.27	24.58	213319
2014-04-09	24.73	24.73	24.22	24.44	90587
2014-04-10	24.36	24.36	23.32	23.38	228886
2014-04-11	23.12	23.60	23.03	23.13	265167
2014-04-14	23.43	23.58	22.93	23.22	201837
2014-04-15	23.38	23.62	23.00	23.41	193717
2014-04-16	23.66	23.66	23.32	23.42	83102
2014-04-17	23.38	23.79	23.22	23.71	133682
2014-04-21	23.76	23.76	23.18	23.30	104017
2014-04-22	23.37	24.15	23.23	23.90	155863
2014-04-23	23.81	24.13	23.62	23.82	184070
2014-04-24	23.95	24.04	23.36	23.50	184474
2014-04-25	23.42	23.45	22.90	22.98	176713
2014-04-28	23.08	23.37	22.65	22.92	119104
2014-04-29	23.09	23.21	22.50	22.59	155090
2014-04-30	22.52	23.02	22.40	22.96	251856
2014-05-01	22.96	23.06	22.33	22.88	245005
2014-05-02	23.00	23.78	23.00	23.21	274068
2014-05-05	22.89	23.09	22.37	22.85	139477
2014-05-06	22.72	23.08	22.37	22.40	203988
2014-05-07	22.51	23.15	22.24	23.08	209373
2014-05-08	23.00	23.50	22.69	22.72	186781
2014-05-09	22.61	23.41	22.47	23.39	217655
2014-05-12	23.48	24.17	23.40	24.04	167920
2014-05-13	24.00	24.21	23.62	23.78	303601
2014-05-14	23.74	23.87	23.23	23.30	344034
2014-05-15	23.25	23.53	23.12	23.40	361190
2014-05-16	23.36	23.40	23.00	23.25	212061
2014-05-19	23.23	23.79	23.21	23.71	117089
2014-05-20	23.60	23.60	22.90	23.40	298891
2014-05-21	23.56	23.81	23.24	23.50	124160
2014-05-22	23.62	23.99	23.54	23.96	125830
2014-05-23	23.97	24.21	23.73	24.15	203229
2014-05-27	24.35	24.82	24.24	24.67	161632
2014-05-28	24.57	24.57	24.04	24.24	120008
2014-05-29	24.34	24.59	23.92	24.09	105513
2014-05-30	24.18	24.46	23.88	24.10	147818
2014-06-02	24.20	24.26	23.72	24.21	164212
2014-06-03	24.08	24.66	23.94	24.10	153943
2014-06-04	24.01	24.38	23.89	24.31	122364
2014-06-05	24.42	25.42	24.25	25.27	165857
2014-06-06	25.48	25.61	25.35	25.53	224195
2014-06-09	25.44	26.25	25.44	26.14	175217
2014-06-10	25.92	26.19	25.86	26.06	202142
2014-06-11	25.88	26.00	25.75	25.79	195281
2014-06-12	25.75	25.99	25.49	25.80	132632
2014-06-13	25.91	26.25	25.69	25.76	144057
2014-06-16	25.66	25.93	24.97	25.35	294626
2014-06-17	25.37	26.42	25.34	26.11	234432
2014-06-18	26.06	26.75	25.96	26.60	225145
2014-06-19	26.66	26.66	25.98	26.41	107038
2014-06-20	26.64	26.87	26.28	26.72	722483
2014-06-23	26.80	26.94	26.21	26.30	112880
2014-06-24	26.18	26.91	26.07	26.13	326508
2014-06-25	25.93	26.49	25.47	26.39	113736
2014-06-26	26.38	26.54	25.95	26.44	69362
2014-06-27	26.19	26.76	26.19	26.69	363636
2014-06-30	26.61	27.04	26.38	27.00	198571
2014-07-01	27.10	28.00	26.97	27.62	398317
2014-07-02	27.56	27.81	27.13	27.35	190269
2014-07-03	27.49	27.96	27.49	27.80	87320
2014-07-07	27.65	27.82	27.48	27.61	123265
2014-07-08	27.50	27.65	26.92	27.02	249539
2014-07-09	27.09	27.46	26.97	27.09	82225
2014-07-10	26.57	27.02	26.33	26.70	174826
2014-07-11	26.56	27.04	26.38	26.72	100631
2014-07-14	27.10	27.20	26.61	26.90	109981
2014-07-15	26.75	27.12	26.50	26.88	99037
2014-07-16	27.05	27.06	26.25	26.29	254885
2014-07-17	26.02	26.19	25.27	25.41	173816
2014-07-18	25.82	26.70	25.32	25.80	214815
2014-07-21	27.09	27.09	25.38	25.75	144947
2014-07-22	25.98	26.01	25.60	25.74	202017
2014-07-23	25.85	25.89	25.52	25.70	116818
2014-07-24	25.70	26.25	25.68	25.84	380152
2014-07-25	25.72	25.93	25.71	25.79	154972
2014-07-28	25.83	25.91	25.62	25.80	208151
2014-07-29	25.78	26.13	25.69	25.74	170299
2014-07-30	25.86	26.25	25.78	26.14	79712
2014-07-31	25.79	26.16	25.33	25.35	234382
2014-08-01	25.41	25.41	24.63	24.92	275644
2014-08-04	25.12	25.16	24.43	25.02	211549
2014-08-05	25.00	25.30	24.80	25.05	123899
2014-08-06	24.90	25.64	24.85	25.24	173980
2014-08-07	25.29	25.45	24.78	24.93	78900
2014-08-08	24.91	25.32	24.89	25.13	119910
2014-08-11	25.30	25.95	25.11	25.66	136902
2014-08-12	25.47	25.64	23.63	25.30	109425
2014-08-13	25.36	25.48	25.22	25.30	190970
2014-08-14	25.35	25.54	25.22	25.28	93230
2014-08-15	25.56	25.59	24.90	25.24	153031
2014-08-18	25.46	25.80	25.38	25.75	131925
2014-08-19	25.75	25.95	25.67	25.90	111361
2014-08-20	25.84	25.92	25.54	25.77	186141
2014-08-21	25.76	26.34	25.50	26.18	106031
2014-08-22	26.18	26.49	26.08	26.29	76635
2014-08-25	26.49	26.74	26.42	26.48	118665
2014-08-26	26.56	26.94	26.55	26.87	99739
2014-08-27	26.94	26.94	26.54	26.59	58744
2014-08-28	26.49	26.49	26.06	26.09	102143
2014-08-29	26.14	26.40	25.90	26.36	119829
2014-09-02	26.49	27.07	26.30	26.89	198934
2014-09-03	27.02	27.17	26.56	26.68	109714
2014-09-04	26.74	26.96	26.22	26.36	87778
2014-09-05	26.24	26.46	25.97	26.42	80004
2014-09-08	26.44	26.77	26.41	26.57	122860
2014-09-09	26.50	26.82	26.05	26.13	103599
2014-09-10	26.11	26.57	26.07	26.54	124827
2014-09-11	26.33	27.03	26.33	26.92	81971
2014-09-12	26.98	27.20	26.40	26.64	167016
2014-09-15	26.62	26.79	26.26	26.37	173850
2014-09-16	26.33	26.62	26.13	26.40	181725
2014-09-17	26.42	26.81	26.17	26.36	113986
2014-09-18	26.47	27.36	26.34	27.04	115476
2014-09-19	27.10	27.50	26.29	26.30	663132
2014-09-22	26.20	26.43	25.83	25.85	150429
2014-09-23	25.74	26.12	25.47	25.48	171850
2014-09-24	25.55	25.67	25.30	25.60	133983
2014-09-25	25.45	25.68	25.00	25.07	179015
2014-09-26	24.82	25.17	24.74	25.03	188257
2014-09-29	24.67	25.03	24.67	24.84	142354
2014-09-30	24.85	24.96	24.62	24.67	334372
2014-10-01	24.67	25.09	24.39	24.43	301038
2014-10-02	24.36	24.84	24.31	24.68	157668
2014-10-03	24.97	25.16	24.84	24.90	171765
2014-10-06	24.98	25.15	24.52	24.53	96877
2014-10-07	24.30	24.55	23.98	23.99	145872
2014-10-08	23.96	24.69	23.94	24.61	245836
2014-10-09	24.59	24.59	23.60	23.61	257561
2014-10-10	23.49	24.19	23.49	23.83	196810
2014-10-13	23.79	24.54	23.76	24.22	161205
2014-10-14	24.42	25.09	24.42	24.78	194072
2014-10-15	24.33	24.92	23.60	23.97	338346
2014-10-16	23.54	24.57	23.54	24.42	223155
2014-10-17	24.80	24.80	24.08	24.23	132217
2014-10-20	24.07	24.44	24.02	24.23	134316
2014-10-21	24.37	25.08	24.37	25.03	133255
2014-10-22	25.09	25.43	24.64	24.70	93428
2014-10-23	25.03	25.50	24.97	25.28	142021
2014-10-24	25.32	25.55	25.00	25.24	98551
2014-10-27	25.10	25.51	24.95	25.47	163277
2014-10-28	25.55	26.72	25.55	26.70	194409
2014-10-29	26.78	27.32	26.37	27.13	173330
2014-10-30	26.96	27.76	26.37	27.50	166684
2014-10-31	28.00	28.45	27.13	28.37	260463
2014-11-03	28.49	28.49	27.34	27.44	237316
2014-11-04	27.32	27.61	27.14	27.33	154778
2014-11-05	27.50	27.82	27.38	27.38	261068
2014-11-06	27.47	27.62	27.29	27.50	185906
2014-11-07	27.46	27.80	27.22	27.48	172967
2014-11-10	27.53	27.90	27.47	27.81	157835
2014-11-11	27.84	28.04	27.73	27.95	136983
2014-11-12	27.73	28.19	27.73	27.95	258969
2014-11-13	27.95	27.99	27.62	27.80	16194
2014-11-14	27.66	27.66	27.28	27.31	156312
2014-11-17	27.19	27.26	26.82	26.84	191776
2014-11-18	26.97	27.19	26.84	26.89	148665
2014-11-19	26.79	26.79	26.08	26.26	144752
2014-11-20	26.07	26.66	25.94	26.50	122951
2014-11-21	26.73	26.87	25.96	26.01	181858
2014-11-24	26.07	26.51	26.07	26.49	118609
2014-11-25	26.60	26.82	26.39	26.75	91315
2014-11-26	26.71	26.90	26.65	26.88	63832
2014-11-28	26.97	26.98	25.46	25.52	185756
2014-12-01	25.50	25.50	24.87	24.91	224288
2014-12-02	25.01	25.61	24.70	24.98	296720
2014-12-03	25.01	25.72	24.91	25.43	199325
2014-12-04	25.33	25.33	25.03	25.21	123677
2014-12-05	25.22	26.00	25.22	25.88	212485
2014-12-08	25.73	26.04	25.28	25.57	167367
2014-12-09	25.22	25.74	24.81	25.66	260712
2014-12-10	25.49	25.49	24.44	24.47	268378
2014-12-11	24.65	24.80	24.39	24.45	299036
2014-12-12	24.05	24.54	23.44	23.54	406203
2014-12-15	23.68	24.05	23.20	23.55	392273
2014-12-16	23.42	24.44	23.20	24.01	439954
2014-12-17	24.07	25.15	23.82	25.13	260724
2014-12-18	25.51	26.01	25.31	25.50	329226
2014-12-19	25.50	25.50	24.89	25.12	1469311
2014-12-22	25.12	25.60	25.12	25.59	145655
2014-12-23	25.78	26.17	25.75	26.15	183314
2014-12-24	26.15	26.22	25.69	26.14	89832
2014-12-26	26.14	26.41	26.10	26.32	135224
2014-12-29	26.33	27.09	26.18	26.89	169219
2014-12-30	26.87	27.09	26.70	26.92	143392
2014-12-31	27.05	27.08	26.49	26.54	158724
2015-01-02	26.80	26.80	25.75	26.20	209537
2015-01-05	25.94	26.03	25.23	25.25	199720
2015-01-06	25.23	25.53	24.35	24.36	208411
2015-01-07	24.56	24.62	23.94	24.03	241116
2015-01-08	24.29	24.39	23.48	24.01	432706
2015-01-09	23.97	23.97	23.61	23.64	329830
2015-01-12	23.57	23.87	23.30	23.38	152756
2015-01-13	23.62	24.47	23.12	23.33	269517
2015-01-14	22.98	23.17	22.60	23.01	188655
2015-01-15	22.95	23.19	22.56	22.65	237859
2015-01-16	22.55	23.57	22.55	23.49	183523
2015-01-20	23.49	23.70	23.23	23.57	579269
2015-01-21	23.46	23.83	23.40	23.54	202198
2015-01-22	23.76	24.61	23.49	24.50	209962
2015-01-23	24.51	24.51	23.66	23.73	181373
2015-01-26	23.65	24.09	23.25	23.89	131910
2015-01-27	23.54	23.73	23.37	23.50	117762
2015-01-28	23.54	23.54	22.64	22.75	238232
2015-01-29	22.83	23.52	22.52	23.51	227564
2015-01-30	23.25	23.49	22.47	22.51	262115
2015-02-02	22.65	23.34	22.51	23.28	305812
2015-02-03	23.53	24.21	23.44	24.19	269658
2015-02-04	24.11	24.41	23.75	23.81	156928
2015-02-05	24.00	24.82	24.00	24.79	139404
2015-02-06	24.92	25.52	24.85	24.98	166236
2015-02-09	24.81	25.03	24.25	24.32	163193
2015-02-10	24.47	24.50	23.85	24.43	252577
2015-02-11	24.27	24.48	23.95	24.15	96944
2015-02-12	24.46	24.74	24.26	24.69	129063
2015-02-13	24.70	25.11	24.61	24.79	128541
2015-02-17	24.75	24.98	24.53	24.94	201203
2015-02-18	24.71	24.89	24.32	24.53	267900
2015-02-19	24.31	24.55	24.15	24.30	319545
2015-02-20	24.26	24.74	23.65	24.65	157266
2015-02-23	24.52	24.73	24.11	24.55	414556
2015-02-24	24.70	25.23	24.63	25.04	189975
2015-02-25	24.94	25.01	24.49	24.68	122812
2015-02-26	24.60	24.92	24.56	24.87	113378
2015-02-27	24.77	25.22	24.65	24.76	149717
2015-03-02	24.72	25.19	24.62	25.03	120481
2015-03-03	24.86	25.17	24.80	25.02	172678
2015-03-04	24.84	24.99	24.65	24.69	130743
2015-03-05	24.78	24.98	24.23	24.69	99893
2015-03-06	24.60	25.50	24.60	24.86	131427
2015-03-09	24.95	25.48	24.95	25.38	100321
2015-03-10	25.03	25.07	24.60	24.64	104207
2015-03-11	24.75	25.26	24.57	25.10	329525
2015-03-12	25.41	26.31	25.35	26.27	188345
2015-03-13	25.88	26.02	25.21	25.87	136967
2015-03-16	25.98	25.98	25.49	25.67	139870
2015-03-17	25.49	26.04	25.48	25.98	132406
2015-03-18	25.78	26.51	25.32	25.64	204647
2015-03-19	25.44	25.57	25.07	25.18	169114
2015-03-20	25.38	26.09	25.04	25.98	515862
2015-03-23	26.01	26.36	25.34	25.74	160788
2015-03-24	25.79	26.03	25.58	25.91	132603
2015-03-25	25.87	25.87	25.06	25.12	171686
2015-03-26	25.06	25.49	24.80	25.41	113524
2015-03-27	25.35	25.36	24.97	25.33	97611
2015-03-30	25.24	25.86	25.24	25.66	143026
2015-03-31	25.43	26.08	25.35	26.03	313800
2015-04-01	26.04	26.21	25.60	26.01	362734
2015-04-02	26.01	26.43	25.92	26.21	317933
2015-04-06	25.89	26.48	25.77	25.99	204490
2015-04-07	25.97	26.00	25.65	25.74	140081
2015-04-08	25.69	25.95	25.58	25.90	157624
2015-04-09	25.83	25.99	25.32	25.81	150013
2015-04-10	25.93	26.28	25.84	26.07	112078
2015-04-13	26.15	26.49	26.04	26.48	115762
2015-04-14	26.49	26.63	25.87	26.18	121261
2015-04-15	26.19	26.89	26.04	26.69	140155
2015-04-16	26.67	26.67	26.15	26.45	117903
2015-04-17	26.22	26.32	25.55	25.69	114533
2015-04-20	25.95	26.50	25.77	26.27	94660
2015-04-21	26.47	26.52	26.06	26.22	81984
2015-04-22	26.28	26.40	25.69	26.29	99564
2015-04-23	26.15	26.60	25.96	26.45	127414
2015-04-24	26.47	26.53	25.90	26.05	69078
2015-04-27	26.06	26.43	25.47	25.73	115137
2015-04-28	25.75	26.55	25.73	26.47	100688
2015-04-29	26.20	26.85	26.19	26.57	120687
2015-04-30	26.41	26.64	25.79	25.98	288009
2015-05-01	26.07	26.36	25.54	25.84	382395
2015-05-04	25.80	26.14	25.66	25.99	80263
2015-05-05	25.78	26.35	25.78	26.00	158645
2015-05-06	26.15	26.68	25.82	26.32	198198
2015-05-07	26.19	26.53	26.05	26.42	117846
2015-05-08	26.50	26.50	25.93	26.27	492273
2015-05-11	26.21	26.68	26.21	26.55	122967
2015-05-12	26.47	26.92	26.16	26.78	175141
2015-05-13	26.87	26.87	26.34	26.70	239610
2015-05-14	26.84	26.84	26.49	26.69	172010
2015-05-15	26.58	26.75	25.92	26.25	199778
2015-05-18	26.27	26.84	26.21	26.74	124864
2015-05-19	26.72	26.89	26.62	26.81	157160
2015-05-20	26.80	26.96	26.51	26.90	434266
2015-05-21	26.82	27.00	26.64	26.71	114955
2015-05-22	26.70	26.91	26.39	26.47	95764
2015-05-26	26.27	26.56	25.82	26.09	126935
2015-05-27	26.18	26.57	25.96	26.52	290905
2015-05-28	26.52	26.52	26.18	26.50	88622
2015-05-29	26.44	26.44	25.89	26.10	134824
2015-06-01	26.30	26.54	25.78	26.16	131022
2015-06-02	26.00	26.86	26.00	26.55	96366
2015-06-03	26.71	27.11	26.65	26.90	196841
2015-06-04	26.64	26.86	26.34	26.47	119062
2015-06-05	26.58	27.08	26.49	27.03	347522
2015-06-08	26.95	27.18	26.93	27.05	106920
2015-06-09	27.14	27.67	26.91	27.25	189896
2015-06-10	27.52	27.73	27.30	27.70	342783
2015-06-11	27.75	27.75	27.31	27.50	222355
2015-06-12	27.45	27.56	27.25	27.41	104430
2015-06-15	27.36	27.36	26.76	26.99	298626
2015-06-16	26.80	27.45	26.78	27.30	230263
2015-06-17	27.42	27.42	26.53	26.68	107108
2015-06-18	26.76	27.10	26.37	26.99	185578
2015-06-19	26.98	27.23	26.81	27.03	855206
2015-06-22	27.29	27.60	27.07	27.25	155947
2015-06-23	27.37	27.66	27.26	27.60	244141
2015-06-24	27.52	27.75	27.33	27.50	151218
2015-06-25	27.50	27.68	27.17	27.44	230105
2015-06-26	27.58	27.72	27.38	27.42	688441
2015-06-29	27.24	27.52	26.59	26.62	369686
2015-06-30	26.96	27.09	26.64	26.87	201056
2015-07-01	27.23	27.42	26.79	27.09	156253
2015-07-02	27.10	27.10	26.33	26.44	93345
2015-07-06	26.04	26.45	26.04	26.38	114719
2015-07-07	26.29	26.48	25.43	26.09	282334
2015-07-08	25.77	26.04	25.46	25.85	280837
2015-07-09	26.31	26.50	25.69	26.31	221186
2015-07-10	26.75	26.96	26.47	26.69	139092
2015-07-13	26.88	27.20	26.67	26.99	138242
2015-07-14	26.85	27.22	26.72	27.21	149470
2015-07-15	27.37	27.54	27.18	27.31	123136
2015-07-16	27.51	27.80	27.28	27.52	209603
2015-07-17	27.60	27.60	26.70	26.95	151952
2015-07-20	27.01	27.36	26.86	27.35	136827
2015-07-21	27.28	27.72	27.07	27.18	238523
2015-07-22	27.02	27.62	27.02	27.46	100810
2015-07-23	27.54	27.70	26.93	27.05	176280
2015-07-24	26.95	27.22	26.58	26.76	274886
2015-07-27	26.50	26.86	26.29	26.59	130538
2015-07-28	26.73	26.73	26.17	26.66	204812
2015-07-29	26.68	26.97	26.57	26.86	187663
2015-07-30	26.68	27.00	26.58	26.88	162229
2015-07-31	26.97	27.04	26.53	26.93	145468
2015-08-03	26.91	27.25	26.73	27.00	120861
2015-08-04	27.07	27.53	27.00	27.10	92331
2015-08-05	27.28	27.68	27.09	27.29	177325
2015-08-06	27.29	27.52	27.02	27.23	114821
2015-08-07	27.03	27.53	27.01	27.29	143963
2015-08-10	27.62	27.95	27.60	27.69	122660
2015-08-11	27.31	27.77	27.09	27.34	114618
2015-08-12	27.10	27.24	26.54	26.78	130960
2015-08-13	26.82	27.03	26.60	26.85	176178
2015-08-14	26.85	27.49	26.76	27.49	92249
2015-08-17	27.32	27.96	27.03	27.74	156236
2015-08-18	27.80	27.95	27.43	27.52	91572
2015-08-19	27.33	27.49	27.02	27.16	115663
2015-08-20	27.00	27.27	26.17	26.20	303111
2015-08-21	25.97	26.38	25.70	26.03	249230
2015-08-24	24.89	25.74	24.56	24.60	301868
2015-08-25	25.51	25.51	24.04	24.09	257551
2015-08-26	24.66	24.97	24.02	24.92	193069
2015-08-27	25.18	25.46	24.83	25.06	176222
2015-08-28	24.89	25.26	24.89	25.15	226624
2015-08-31	24.97	25.80	24.97	25.65	139240
2015-09-01	25.03	25.22	24.33	24.38	192190
2015-09-02	24.74	24.90	24.48	24.87	153220
2015-09-03	24.90	25.18	24.72	24.77	154368
2015-09-04	24.44	24.97	24.44	24.80	169709
2015-09-08	25.12	25.54	24.77	25.44	152902
2015-09-09	25.69	25.83	25.31	25.33	179399
2015-09-10	25.26	25.96	25.22	25.51	195798
2015-09-11	25.30	25.85	25.17	25.75	98095
2015-09-14	25.77	26.22	25.63	25.77	103286
2015-09-15	25.86	26.20	25.78	26.09	98215
2015-09-16	26.15	26.34	25.85	26.15	109767
2015-09-17	26.19	26.67	25.26	25.41	231840
2015-09-18	24.96	25.10	24.37	24.49	879947
2015-09-21	24.73	25.10	24.55	25.03	132744
2015-09-22	24.66	25.00	24.44	24.73	127013
2015-09-23	24.81	24.98	24.56	24.78	92927
2015-09-24	24.56	24.95	24.50	24.90	158463
2015-09-25	25.19	25.49	24.87	24.95	148569
2015-09-28	24.60	24.62	24.11	24.27	222150
2015-09-29	24.35	24.82	24.27	24.73	156727
2015-09-30	24.97	25.17	24.81	25.03	227581
2015-10-01	25.11	25.32	24.68	25.14	218648
2015-10-02	24.74	25.20	23.90	24.92	330372
2015-10-05	25.02	25.76	24.85	25.70	147252
2015-10-06	25.76	26.12	25.42	25.67	155373
2015-10-07	25.83	26.25	25.68	26.19	174475
2015-10-08	26.13	26.54	26.10	26.49	124543
2015-10-09	26.50	26.71	25.84	26.07	124836
2015-10-12	26.14	26.48	25.83	26.35	81780
2015-10-13	26.15	26.55	25.96	26.00	143952
2015-10-14	26.01	26.01	25.10	25.12	127958
2015-10-15	25.27	25.93	25.11	25.92	174556
2015-10-16	26.03	26.14	25.75	25.95	142769
2015-10-19	25.95	26.44	25.83	26.24	135701
2015-10-20	26.20	26.56	26.13	26.33	79722
2015-10-21	26.40	26.71	25.84	25.86	103929
2015-10-22	26.01	26.71	26.01	26.47	91829
2015-10-23	26.60	27.14	26.50	27.14	108082
2015-10-26	27.01	27.12	26.49	26.65	112221
2015-10-27	26.42	26.81	25.97	26.07	199315
2015-10-28	26.20	27.74	26.09	27.73	201678
2015-10-29	27.64	28.11	27.45	27.67	164276
2015-10-30	27.61	27.64	26.65	26.95	199460
2015-11-02	26.97	27.59	26.92	27.39	133086
2015-11-03	27.25	27.88	27.25	27.74	110286
2015-11-04	27.82	27.99	26.80	27.87	116357
2015-11-05	27.88	28.68	27.84	28.43	233142
2015-11-06	28.49	29.94	28.49	29.63	207367
2015-11-09	29.75	29.93	29.28	29.69	141666
2015-11-10	29.59	30.58	29.59	30.40	189743
2015-11-11	30.40	30.73	30.06	30.11	102689
2015-11-12	29.81	29.98	29.29	29.34	146104
2015-11-13	29.18	29.40	28.34	28.73	141831
2015-11-16	28.71	29.14	28.60	29.05	272444
2015-11-17	29.19	29.81	28.96	29.43	186581
2015-11-18	29.57	29.91	29.26	29.90	145664
2015-11-19	29.83	29.93	29.49	29.76	164664
2015-11-20	29.84	30.40	29.75	30.00	194774
2015-11-23	29.97	30.19	29.82	30.08	105440
2015-11-24	29.86	30.64	29.75	30.47	150710
2015-11-25	30.49	30.73	30.17	30.42	119151
2015-11-27	30.40	30.78	30.20	30.73	54957
2015-11-30	30.83	31.00	30.32	30.51	202823
2015-12-01	30.50	30.70	30.30	30.42	317815
2015-12-02	30.40	30.45	29.14	29.15	235670
2015-12-03	29.28	29.39	28.22	28.28	281861
2015-12-04	28.29	29.00	28.21	28.69	183303
2015-12-07	28.60	28.77	27.36	27.58	215393
2015-12-08	27.30	27.58	26.81	26.90	261708
2015-12-09	26.87	27.14	26.40	26.64	224531
2015-12-10	26.58	26.90	26.28	26.46	156955
2015-12-11	25.97	26.35	25.20	25.36	257497
2015-12-14	25.35	25.69	25.00	25.30	279142
2015-12-15	25.60	26.15	25.36	26.00	409848
2015-12-16	26.28	26.51	25.60	26.33	239951
2015-12-17	26.44	26.64	26.02	26.25	270061
2015-12-18	26.14	26.20	25.09	25.40	2509684
2015-12-21	25.48	26.07	25.48	26.07	268119
2015-12-22	26.13	26.13	25.54	26.02	141254
2015-12-23	26.16	26.42	26.00	26.41	121913
2015-12-24	26.32	26.67	26.30	26.50	75722
2015-12-28	26.43	26.55	25.98	26.37	139407
2015-12-29	26.57	26.85	26.46	26.79	141201
2015-12-30	26.74	26.85	26.52	26.53	193036
2015-12-31	26.39	26.45	25.70	25.70	240027
2016-01-04	25.13	25.36	24.80	24.87	385401
2016-01-05	24.85	25.06	24.64	24.76	188151
2016-01-06	24.30	24.81	24.30	24.55	192136
2016-01-07	24.00	24.43	24.00	24.16	336126
2016-01-08	24.37	24.37	23.57	23.67	233761
2016-01-11	23.74	24.10	23.74	23.93	227242
2016-01-12	24.17	24.17	23.36	23.63	387656
2016-01-13	23.73	23.73	22.80	23.14	323454
2016-01-14	23.22	23.73	22.96	23.39	234077
2016-01-15	22.76	23.00	22.29	22.76	363602
2016-01-19	23.02	23.32	22.20	22.34	233127
2016-01-20	21.97	22.81	21.59	22.58	280182
2016-01-21	22.57	22.57	21.70	21.72	242529
2016-01-22	22.00	22.24	21.65	22.22	218374
2016-01-25	21.98	21.98	21.33	21.38	232379
2016-01-26	21.53	22.19	21.48	22.04	155631
2016-01-27	21.94	22.73	21.72	22.09	203996
2016-01-28	22.39	22.84	22.10	22.67	170639
2016-01-29	22.76	23.23	22.63	23.19	348649
2016-02-01	23.01	23.04	22.43	22.43	206183
2016-02-02	22.03	22.09	21.60	21.73	207798
2016-02-03	22.02	22.31	21.22	22.16	218886
2016-02-04	22.12	22.68	21.72	22.01	174382
2016-02-05	22.00	22.35	21.65	21.67	190782
2016-02-08	21.38	21.94	21.20	21.86	188949
2016-02-09	21.56	22.25	21.55	22.10	191528
2016-02-10	22.30	22.67	21.82	21.85	162932
2016-02-11	21.41	21.65	21.05	21.40	144446
2016-02-12	21.82	22.52	21.70	22.45	215405
2016-02-16	22.82	23.20	22.19	22.71	134173
2016-02-17	22.92	22.98	22.38	22.54	205325
2016-02-18	22.66	22.71	22.13	22.32	113380
2016-02-19	22.26	23.07	22.26	22.53	124428
2016-02-22	22.95	23.15	22.71	22.93	164635
2016-02-23	22.78	22.81	22.16	22.39	135018
2016-02-24	22.08	22.68	21.59	22.65	150720
2016-02-25	22.61	23.14	22.35	23.11	157933
2016-02-26	23.47	23.65	22.77	23.14	131945
2016-02-29	23.25	23.40	22.51	22.55	208084
2016-03-01	22.77	23.63	22.69	23.63	138556
2016-03-02	23.55	24.23	23.52	23.63	136549
2016-03-03	24.21	24.82	24.00	24.66	146937
2016-03-04	24.78	24.96	24.48	24.70	135039
2016-03-07	24.61	25.07	24.52	25.03	138944
2016-03-08	24.82	24.82	24.24	24.28	136660
2016-03-09	24.43	24.46	24.01	24.15	97238
2016-03-10	24.27	24.61	23.82	24.33	78861
2016-03-11	24.57	24.99	24.40	24.93	148071
2016-03-14	24.80	24.81	24.31	24.57	65316
2016-03-15	24.35	24.46	24.14	24.23	124865
2016-03-16	24.10	24.56	23.88	24.07	121302
2016-03-17	24.09	24.86	23.68	24.76	116448
2016-03-18	24.87	25.69	24.87	25.31	457292
2016-03-21	25.21	25.79	24.89	25.00	135266
2016-03-22	24.84	25.28	24.46	24.72	165744
2016-03-23	24.61	24.67	24.41	24.42	140621
2016-03-24	24.31	24.45	23.96	24.45	106529
2016-03-28	24.58	24.68	24.37	24.56	32093
2016-03-29	23.87	24.94	23.87	24.59	175210
2016-03-30	24.84	25.06	24.54	24.65	98810
2016-03-31	24.65	24.88	24.40	24.66	176565
2016-04-01	24.53	25.08	24.43	25.04	189316
2016-04-04	25.04	25.04	24.59	24.65	73165
2016-04-05	24.41	24.45	23.92	23.95	139118
2016-04-06	24.02	24.63	23.73	23.97	145116
2016-04-07	23.71	23.79	22.96	23.07	335822
2016-04-08	23.37	23.86	23.28	23.48	106084
2016-04-11	23.69	24.31	23.69	23.73	168508
2016-04-12	23.75	24.29	23.75	24.19	119918
2016-04-13	24.47	25.32	24.47	25.24	180575
2016-04-14	25.20	25.81	25.12	25.40	114892
2016-04-15	25.33	25.71	25.31	25.50	148965
2016-04-18	25.31	25.78	25.31	25.66	97150
2016-04-19	25.82	26.10	25.75	25.99	92830
2016-04-20	25.96	26.45	25.93	26.38	78057
2016-04-21	26.37	26.56	26.05	26.15	125559
2016-04-22	26.14	26.68	26.14	26.49	108855
2016-04-25	26.37	26.65	26.06	26.26	74505
2016-04-26	26.39	26.85	26.21	26.75	89905
2016-04-27	26.75	26.79	26.21	26.51	207538
2016-04-28	26.20	26.58	26.11	26.29	108479
2016-04-29	26.26	26.57	25.87	26.19	127533
2016-05-02	26.29	26.65	26.12	26.53	101077
2016-05-03	26.18	26.39	25.66	26.00	103154
2016-05-04	25.82	26.29	25.44	25.57	173459
2016-05-05	25.76	25.94	25.38	25.40	87329
2016-05-06	25.45	25.55	25.15	25.53	87457
2016-05-09	25.42	25.78	25.23	25.57	105845
2016-05-10	25.81	26.26	25.58	26.10	52744
2016-05-11	26.03	26.32	25.95	26.03	84596
2016-05-12	26.14	26.31	25.79	25.89	292439
2016-05-13	25.83	26.09	25.16	25.30	109774
2016-05-16	25.42	26.14	25.27	25.84	97776
2016-05-17	25.74	25.93	25.06	25.22	135393
2016-05-18	25.26	26.69	25.26	26.69	209187
2016-05-19	26.43	26.88	25.78	26.11	72234
2016-05-20	26.29	26.78	25.27	26.66	107692
2016-05-23	26.56	26.76	26.23	26.67	106018
2016-05-24	26.90	27.68	26.88	27.53	182329
2016-05-25	27.72	28.14	27.47	28.04	108719
2016-05-26	27.94	28.00	27.66	27.77	56398
2016-05-27	27.76	28.21	27.64	28.19	98056
2016-05-31	28.37	28.44	27.97	28.04	176775
2016-06-01	27.88	28.04	27.57	27.80	230011
2016-06-02	27.64	27.91	27.34	27.90	105058
2016-06-03	27.55	27.58	26.71	27.46	99689
2016-06-06	27.49	28.03	26.73	27.78	148454
2016-06-07	27.80	28.06	27.62	27.81	103963
2016-06-08	27.75	28.29	27.75	28.04	89346
2016-06-09	27.81	28.13	27.29	28.09	180351
2016-06-10	27.74	28.25	27.60	27.80	165533
2016-06-13	27.61	27.93	27.34	27.43	120748
2016-06-14	27.29	27.57	26.85	27.00	105122
2016-06-15	27.04	27.41	26.80	26.83	101293
2016-06-16	26.57	26.70	26.28	26.65	102092
2016-06-17	26.74	27.19	26.56	26.76	502848
2016-06-20	27.21	27.80	26.93	26.95	188953
2016-06-21	26.95	27.03	26.58	26.91	136036
2016-06-22	26.99	27.25	26.72	26.73	122486
2016-06-23	27.19	28.06	27.16	27.99	248285
2016-06-24	26.05	26.59	25.50	25.51	439259
2016-06-27	25.01	25.10	24.29	24.42	294818
2016-06-28	24.76	25.18	24.50	24.96	324267
2016-06-29	25.32	25.66	25.12	25.60	181661
2016-06-30	25.73	26.13	25.37	26.09	301313
2016-07-01	25.84	26.06	25.50	25.68	140112
2016-07-05	25.29	25.30	24.93	25.17	146094
2016-07-06	25.02	25.20	24.82	25.16	258692
2016-07-07	25.26	25.63	25.16	25.39	117835
2016-07-08	25.82	26.31	25.52	25.99	263426
2016-07-11	26.23	26.66	26.23	26.61	127728
2016-07-12	27.02	27.49	26.99	27.26	214673
2016-07-13	27.27	27.48	26.99	27.14	128391
2016-07-14	27.73	28.06	27.44	27.47	141874
2016-07-15	27.74	28.40	27.40	27.60	144096
2016-07-18	27.60	27.88	27.42	27.45	92720
2016-07-19	27.49	27.69	27.33	27.46	106814
2016-07-20	27.69	27.69	27.32	27.40	140921
2016-07-21	27.36	27.63	27.19	27.28	86558
2016-07-22	27.41	27.81	26.37	27.67	133517
2016-07-25	27.55	27.64	27.37	27.47	55234
2016-07-26	27.44	27.64	27.30	27.59	76290
2016-07-27	27.60	27.96	27.51	27.77	74163
2016-07-28	27.78	27.78	27.46	27.61	69580
2016-07-29	27.55	27.75	27.37	27.42	120571
2016-08-01	27.48	27.62	27.21	27.33	68612
2016-08-02	27.28	28.00	26.87	27.03	105455
2016-08-03	27.06	27.50	27.06	27.46	62290
2016-08-04	27.49	27.50	27.30	27.48	69858
2016-08-05	27.50	28.66	25.78	28.61	198053
2016-08-08	28.37	28.91	28.37	28.67	112764
2016-08-09	28.74	29.07	28.23	28.96	145803
2016-08-10	29.01	29.01	28.43	28.47	122851
2016-08-11	28.61	28.74	28.42	28.55	96940
2016-08-12	28.32	28.33	28.06	28.26	80882
2016-08-15	28.38	28.78	28.37	28.65	113491
2016-08-16	28.56	28.75	28.35	28.58	124531
2016-08-17	28.59	28.79	28.18	28.56	86020
2016-08-18	28.49	28.79	28.42	28.71	157346
2016-08-19	28.63	29.46	28.55	28.64	213442
2016-08-22	28.60	28.75	28.31	28.66	147347
2016-08-23	28.85	28.94	28.56	28.67	164895
2016-08-24	28.72	29.12	28.72	29.07	468417
2016-08-25	29.00	29.19	28.95	29.11	285089
2016-08-26	29.26	29.39	29.01	29.32	126234
2016-08-29	29.40	29.81	29.34	29.60	488148
2016-08-30	29.60	29.93	29.45	29.76	106028
2016-08-31	29.77	29.95	29.34	29.65	161209
2016-09-01	29.68	29.79	29.18	29.59	173498
2016-09-02	29.68	29.90	29.55	29.88	121484
2016-09-06	30.00	30.20	29.56	29.88	194692
2016-09-07	29.79	30.31	29.53	30.04	296274
2016-09-08	29.96	30.14	29.64	30.05	74099
2016-09-09	29.95	30.14	27.92	29.42	195674
2016-09-12	29.27	30.44	29.11	29.72	121198
2016-09-13	29.36	29.47	28.66	29.08	204369
2016-09-14	29.15	29.29	28.74	28.78	83065
2016-09-15	28.77	29.24	28.73	29.18	142399
2016-09-16	29.13	29.29	28.73	29.11	572396
2016-09-19	29.15	29.62	29.15	29.37	102564
2016-09-20	29.60	29.81	29.23	29.24	111461
2016-09-21	29.41	29.75	29.41	29.69	112199
2016-09-22	29.77	30.37	29.72	30.36	175441
2016-09-23	30.10	30.39	30.08	30.18	107840
2016-09-26	29.96	29.96	29.43	29.46	115285
2016-09-27	29.28	29.77	29.16	29.71	91206
2016-09-28	29.58	29.76	29.23	29.73	90894
2016-09-29	29.63	29.79	29.04	29.06	98084
2016-09-30	28.95	29.95	28.47	29.78	169807
2016-10-03	29.47	29.85	29.31	29.40	88277
2016-10-04	29.46	29.84	29.40	29.54	62219
2016-10-05	29.77	30.46	29.72	30.10	124930
2016-10-06	30.22	30.34	29.88	30.26	75534
2016-10-07	30.15	30.20	29.80	30.10	99882
2016-10-10	30.36	30.75	30.34	30.44	93013
2016-10-11	30.41	30.72	29.81	30.05	101003
2016-10-12	30.13	30.34	30.04	30.17	66055
2016-10-13	29.89	29.89	29.31	29.48	107396
2016-10-14	29.84	30.15	29.59	29.84	104716
2016-10-17	29.93	30.02	29.59	29.71	94131
2016-10-18	30.15	30.15	29.68	29.87	144300
2016-10-19	30.05	30.57	29.95	30.47	156193
2016-10-20	30.33	30.65	30.16	30.39	105138
2016-10-21	30.00	30.55	29.90	30.49	100494
2016-10-24	30.70	31.15	30.61	31.05	105040
2016-10-25	31.15	31.20	30.82	30.98	101770
2016-10-26	30.81	31.15	30.69	30.78	53296
2016-10-27	31.07	31.23	30.81	31.08	128050
2016-10-28	31.04	31.04	30.66	30.75	80873
2016-10-31	30.75	31.15	30.70	30.85	156747
2016-11-01	31.05	31.05	30.25	30.50	109872
2016-11-02	30.30	30.45	29.80	29.85	123356
2016-11-03	30.10	30.45	30.00	30.15	83780
2016-11-04	30.40	30.60	29.90	29.90	104596
2016-11-07	30.65	31.50	30.60	31.40	141768
2016-11-08	31.25	31.50	30.80	31.15	72025
2016-11-09	31.15	33.45	30.55	33.30	224494
2016-11-10	34.00	35.80	33.60	35.50	291461
2016-11-11	35.55	37.55	35.05	37.35	386964
2016-11-14	37.70	39.65	37.50	38.00	425915
2016-11-15	37.70	38.78	37.30	38.45	257553
2016-11-16	38.30	38.90	37.95	38.50	214077
2016-11-17	38.90	39.60	38.40	38.45	336506
2016-11-18	38.50	39.20	38.50	38.75	296682
2016-11-21	39.10	39.10	38.45	38.60	218577
2016-11-22	38.70	38.95	38.30	38.80	240545
2016-11-23	38.95	39.55	38.85	39.20	182932
2016-11-25	39.15	39.20	38.75	39.10	65180
2016-11-28	38.70	39.08	38.05	38.45	157409
2016-11-29	38.70	39.15	38.35	38.40	229587
2016-11-30	38.90	39.50	38.55	38.93	247666
2016-12-01	39.30	39.65	38.75	39.30	261815
2016-12-02	39.15	39.20	38.60	38.95	164338
2016-12-05	39.15	39.85	39.10	39.60	222782
2016-12-06	39.90	40.45	39.35	40.40	253050
2016-12-07	40.40	40.80	39.95	40.60	290471
2016-12-08	40.90	41.48	40.75	41.40	495195
2016-12-09	41.60	41.95	40.75	41.85	283175
2016-12-12	41.80	41.90	40.45	40.70	322913
2016-12-13	41.05	41.70	40.60	40.80	246912
2016-12-14	40.50	41.23	40.30	40.70	173130
2016-12-15	41.00	42.10	40.80	41.25	412950
2016-12-16	41.35	42.23	40.75	41.35	854360
2016-12-19	40.95	41.35	40.55	41.30	170769
2016-12-20	41.75	42.25	41.50	42.10	178194
2016-12-21	41.80	41.80	41.25	41.50	116856
2016-12-22	41.70	42.00	41.15	41.50	106991
2016-12-23	41.30	41.75	41.30	41.65	70972
2016-12-27	41.85	41.95	41.45	41.80	161427
2016-12-28	41.85	41.90	41.35	41.45	111158
2016-12-29	41.55	42.00	40.75	41.00	114028
2016-12-30	41.15	41.35	40.75	40.80	177303
2017-01-03	41.50	41.83	40.25	40.80	226756
2017-01-04	41.00	41.60	41.00	41.40	264944
2017-01-05	41.25	41.25	39.88	40.15	232608
2017-01-06	40.50	40.50	39.95	40.15	216091
2017-01-09	39.85	40.25	38.85	38.85	216842
2017-01-10	39.05	40.00	38.85	39.60	212698
2017-01-11	39.50	39.90	39.05	39.75	160753
2017-01-12	39.40	39.40	37.95	38.55	161571
2017-01-13	38.75	39.60	38.40	38.70	316895
2017-01-17	38.35	38.35	37.15	37.25	178863
2017-01-18	37.70	37.90	37.05	37.85	157516
2017-01-19	37.95	37.95	37.00	37.10	135641
2017-01-20	37.25	37.95	37.25	37.70	169553
2017-01-23	37.50	37.85	37.00	37.55	125709
2017-01-24	37.85	38.55	37.35	38.30	197081
2017-01-25	38.70	38.95	38.38	38.45	165748
2017-01-26	38.55	38.70	38.10	38.45	128889
2017-01-27	38.35	38.35	37.75	37.90	83899
2017-01-30	37.60	37.60	36.55	37.05	187467
2017-01-31	36.75	37.40	36.50	37.10	211641
2017-02-01	37.60	37.85	36.85	37.10	149283
2017-02-02	36.80	37.15	36.35	36.65	228313
2017-02-03	37.25	37.95	36.95	37.90	261264
2017-02-06	37.70	38.00	37.25	37.40	199440
2017-02-07	37.50	37.65	36.75	37.10	124876
2017-02-08	36.75	36.90	36.10	36.40	181655
2017-02-09	36.45	37.15	36.40	36.90	135746
2017-02-10	37.20	37.50	36.80	37.25	136664
2017-02-13	37.50	38.00	37.40	37.80	166629
2017-02-14	37.60	38.45	37.55	38.30	161917
2017-02-15	38.30	38.60	38.05	38.30	113854
2017-02-16	38.30	38.75	38.00	38.70	153402
2017-02-17	38.45	38.50	37.90	38.35	163998
2017-02-21	38.60	38.90	38.33	38.65	109635
2017-02-22	38.45	38.80	38.25	38.70	113721
2017-02-23	38.90	38.90	37.90	38.75	117904
2017-02-24	38.10	38.60	38.10	38.45	125474
2017-02-27	38.55	38.88	38.20	38.80	158187
2017-02-28	38.90	38.95	37.95	38.05	245604
2017-03-01	39.00	39.80	38.95	39.70	230172
2017-03-02	39.70	39.70	38.15	38.15	134855
2017-03-03	38.10	38.50	37.75	38.05	162028
2017-03-06	37.80	38.25	37.40	37.90	84740
2017-03-07	38.00	38.10	37.50	37.55	117593
2017-03-08	37.90	38.00	36.95	36.95	139029
2017-03-09	37.10	37.33	36.68	36.80	107406
2017-03-10	37.25	37.35	36.80	37.25	209921
2017-03-13	37.25	37.95	37.10	37.55	121360
2017-03-14	37.20	37.45	36.65	37.25	110307
2017-03-15	37.55	37.90	37.15	37.30	240672
2017-03-16	37.50	37.95	37.30	37.70	132444
2017-03-17	37.45	38.00	36.70	37.95	904795
2017-03-20	37.80	38.20	37.20	37.35	151778
2017-03-21	37.75	37.75	34.95	35.00	298771
2017-03-22	34.55	34.95	34.15	34.55	207298
2017-03-23	34.55	35.55	34.55	35.10	226710
2017-03-24	35.30	35.40	34.43	34.60	269194
2017-03-27	33.75	34.65	33.40	34.55	153184
2017-03-28	34.25	35.20	34.25	35.00	163848
2017-03-29	34.75	35.05	34.55	34.80	145437
2017-03-30	34.60	35.95	34.60	35.75	185016
2017-03-31	35.70	35.90	35.25	35.40	238190
2017-04-03	35.40	35.60	34.55	35.15	252836
2017-04-04	34.85	35.35	34.85	35.20	160091
2017-04-05	35.55	36.15	34.25	34.35	190434
2017-04-06	34.40	35.13	34.00	34.90	182015
2017-04-07	34.60	34.95	34.33	34.75	326077
2017-04-10	34.90	35.40	34.25	34.60	174607
2017-04-11	34.40	35.05	34.15	35.05	300032
2017-04-12	34.85	35.05	34.10	34.25	153214
2017-04-13	34.05	34.20	33.35	33.35	173927
2017-04-17	33.65	34.13	33.13	34.10	242382
2017-04-18	33.85	34.40	33.38	34.15	179621
2017-04-19	34.35	35.08	34.35	34.65	192201
2017-04-20	34.90	35.60	34.75	35.50	148139
2017-04-21	35.50	35.85	35.00	35.60	217681
2017-04-24	36.70	37.40	36.60	37.00	262258
2017-04-25	37.45	38.00	37.45	37.50	231011
2017-04-26	37.50	38.75	37.50	38.40	200685
2017-04-27	38.60	38.60	37.85	38.00	202432
2017-04-28	38.10	38.18	37.20	37.40	238036
2017-05-01	37.75	37.95	37.25	37.70	211923
2017-05-02	37.70	38.00	36.68	36.85	170275
2017-05-03	36.60	36.90	36.35	36.85	203686
2017-05-04	37.20	37.60	36.65	37.05	129282
2017-05-05	37.20	37.25	36.45	36.90	101149
2017-05-08	36.75	36.95	36.40	36.80	94692
2017-05-09	36.85	37.15	35.48	35.75	190105
2017-05-10	35.55	35.88	35.55	35.75	234322
2017-05-11	35.45	35.90	34.95	35.55	225593
2017-05-12	35.25	35.45	34.60	35.20	138116
2017-05-15	35.45	35.80	35.30	35.55	159090
2017-05-16	35.55	35.70	35.10	35.70	103354
2017-05-17	34.75	34.95	33.35	33.60	289570
2017-05-18	33.50	34.15	33.50	33.95	216541
2017-05-19	33.90	34.35	33.80	33.80	174071
2017-05-22	33.95	34.05	33.50	33.90	102229
2017-05-23	33.95	34.50	33.50	34.30	115370
2017-05-24	34.35	34.40	33.80	34.00	114594
2017-05-25	34.20	34.50	33.70	34.15	135824
2017-05-26	33.90	34.23	33.70	34.00	135252
2017-05-30	33.80	33.80	33.15	33.45	129167
2017-05-31	33.60	33.60	32.50	33.15	157506
2017-06-01	33.40	34.00	32.90	33.95	199544
2017-06-02	33.70	34.90	33.65	34.20	287113
2017-06-05	34.30	34.60	33.85	33.85	154113
2017-06-06	33.35	33.65	33.00	33.35	141122
2017-06-07	33.50	34.25	33.40	34.20	184016
2017-06-08	34.10	36.20	33.95	35.55	224157
2017-06-09	35.85	37.60	35.85	37.30	239143
2017-06-12	37.35	38.10	36.50	36.65	245157
2017-06-13	36.95	37.15	36.25	36.50	193571
2017-06-14	36.20	36.35	35.45	36.25	148468
2017-06-15	35.80	36.70	35.80	36.20	139670
2017-06-16	35.55	36.05	35.45	35.75	625158
2017-06-19	36.05	36.30	35.55	35.90	140595
2017-06-20	35.65	35.65	35.05	35.15	111424
2017-06-21	35.25	35.25	34.40	34.45	107434
2017-06-22	34.40	34.45	33.90	34.25	75134
2017-06-23	34.35	34.40	33.75	34.00	298288
2017-06-26	34.05	34.45	33.75	34.10	132127
2017-06-27	34.25	34.75	33.90	34.15	182796
2017-06-28	34.45	35.25	34.45	34.95	106191
2017-06-29	35.60	36.05	34.90	35.50	183808
2017-06-30	35.65	35.65	34.95	35.05	143823
2017-07-03	35.20	36.40	35.10	36.05	78310
2017-07-05	35.95	36.00	35.10	35.50	121381
2017-07-06	35.40	35.78	35.10	35.25	186240
2017-07-07	35.50	35.85	35.05	35.70	105865
2017-07-10	35.50	35.75	35.10	35.25	131555
2017-07-11	35.30	35.30	34.55	35.15	222984
2017-07-12	35.10	35.75	34.90	35.35	103391
2017-07-13	35.35	35.45	34.90	35.25	78847
2017-07-14	34.80	35.20	34.45	34.90	134102
2017-07-17	34.85	35.23	34.50	34.95	100393
2017-07-18	34.65	35.10	34.40	34.90	112674
2017-07-19	34.95	35.38	34.80	35.20	92459
2017-07-20	35.20	35.80	35.00	35.25	66474
2017-07-21	36.10	36.10	35.05	35.25	136505
2017-07-24	35.25	35.70	35.25	35.60	93496
2017-07-25	36.10	36.80	36.00	36.60	297693
2017-07-26	36.60	36.60	35.45	35.60	101406
2017-07-27	35.70	35.93	35.10	35.30	124700
2017-07-28	35.25	35.90	34.75	35.15	74310
2017-07-31	35.35	35.80	35.20	35.40	113423
2017-08-01	35.55	35.55	35.20	35.50	75632
2017-08-02	35.55	35.60	35.15	35.55	120567
2017-08-03	35.50	35.60	35.05	35.45	160572
2017-08-04	35.80	36.05	35.60	35.95	110271
2017-08-07	36.00	36.05	35.45	35.65	162184
2017-08-08	35.60	37.10	35.45	36.40	116910
2017-08-09	36.00	36.30	35.70	36.10	163988
2017-08-10	35.75	36.10	35.60	35.65	189037
2017-08-11	35.85	35.95	34.80	35.10	213618
2017-08-14	35.50	36.75	35.50	36.75	246214
2017-08-15	36.95	37.00	36.00	36.10	136039
2017-08-16	36.30	36.35	35.70	36.00	129714
2017-08-17	35.80	36.05	34.75	34.85	204690
2017-08-18	34.50	35.10	34.40	34.80	135011
2017-08-21	34.75	35.00	34.50	34.95	90462
2017-08-22	35.10	35.65	34.70	35.65	127673
2017-08-23	35.30	36.00	35.30	35.85	120908
2017-08-24	36.00	36.05	35.50	36.00	105451
2017-08-25	36.20	36.48	36.00	36.30	75225
2017-08-28	36.40	36.50	35.60	35.85	90640
2017-08-29	35.30	35.90	35.20	35.65	72396
2017-08-30	35.65	36.10	35.55	35.85	79085
2017-08-31	35.95	36.30	35.85	35.95	111144
2017-09-01	36.10	36.65	35.90	36.55	135703
2017-09-05	36.40	36.40	35.05	35.10	331630
2017-09-06	35.35	35.70	35.00	35.10	189264
2017-09-07	35.15	35.15	33.85	34.05	191777
2017-09-08	34.00	34.95	34.00	34.60	200613
2017-09-11	34.90	35.65	34.90	35.40	166393
2017-09-12	35.60	36.60	35.60	36.55	142249
2017-09-13	36.50	36.85	36.20	36.70	188892
2017-09-14	36.85	37.10	36.75	37.00	272891
2017-09-15	36.95	36.95	36.05	36.80	1085133
2017-09-18	36.95	37.95	36.75	37.90	210026
2017-09-19	37.90	38.23	37.65	37.95	182954
2017-09-20	38.00	38.70	37.65	38.30	212819
2017-09-21	38.25	38.70	38.20	38.40	172883
2017-09-22	38.40	38.85	38.25	38.65	165768
2017-09-25	38.65	39.05	38.53	38.85	140376
2017-09-26	38.85	39.40	38.75	39.25	268164
2017-09-27	39.85	41.00	39.55	40.70	415210
2017-09-28	40.45	40.75	39.80	40.50	184808
2017-09-29	40.40	41.05	40.05	40.10	330775
2017-10-02	40.10	41.15	39.95	41.15	325700
2017-10-03	41.20	41.20	40.45	41.05	164685
2017-10-04	41.00	41.15	40.50	40.60	186796
2017-10-05	40.75	41.65	40.75	41.45	158677
2017-10-06	41.55	41.83	40.98	41.30	205887
2017-10-09	41.35	41.70	41.13	41.55	112439
2017-10-10	41.80	42.15	41.50	42.05	159942
2017-10-11	41.85	42.35	41.80	42.00	136360
2017-10-12	42.15	42.25	41.75	41.85	157153
2017-10-13	41.65	41.90	41.10	41.40	264688
2017-10-16	41.50	41.90	40.95	41.50	311457
2017-10-17	41.65	41.65	41.05	41.15	217375
2017-10-18	41.40	41.60	41.25	41.30	366706
2017-10-19	41.05	41.65	41.05	41.30	432859
2017-10-20	41.25	41.70	41.15	41.55	423280
2017-10-23	41.60	41.70	41.15	41.25	237127
2017-10-24	41.50	41.80	41.00	41.30	233438
2017-10-25	41.40	41.40	40.65	40.75	268018
2017-10-26	40.75	41.60	40.61	41.45	270233
2017-10-27	41.30	41.80	41.10	41.65	186227
2017-10-30	41.40	41.45	40.30	40.60	343274
2017-10-31	40.55	41.05	40.40	40.60	191199
2017-11-01	41.10	41.15	40.23	40.70	214259
2017-11-02	40.60	41.60	40.10	41.45	210315
2017-11-03	41.40	41.40	40.55	40.95	141879
2017-11-06	40.95	40.95	40.45	40.65	112557
2017-11-07	40.70	40.90	39.20	39.45	175177
2017-11-08	39.25	39.25	38.45	38.90	229907
2017-11-09	38.50	39.20	37.55	38.15	242696
2017-11-10	38.30	38.55	38.00	38.40	159060
2017-11-13	37.95	38.95	37.95	38.95	161321
2017-11-14	38.70	39.10	38.55	39.10	154676
2017-11-15	38.75	39.45	38.13	39.10	251963
2017-11-16	39.35	39.70	39.15	39.35	144465
2017-11-17	39.05	39.05	38.63	38.85	524927
2017-11-20	38.85	38.95	38.70	38.85	363702
2017-11-21	38.85	39.50	38.80	39.45	233297
2017-11-22	39.40	39.80	39.30	39.30	128305
2017-11-24	39.50	39.50	37.71	38.95	58799
2017-11-27	39.00	39.50	38.75	39.10	109154
2017-11-28	39.15	40.70	39.00	40.60	236862
2017-11-29	40.85	42.40	40.50	42.20	266961
2017-11-30	42.25	42.40	41.15	41.25	306524
2017-12-01	41.25	41.65	39.60	41.60	277353
2017-12-04	42.40	42.90	41.45	41.50	190553
2017-12-05	41.90	41.90	40.50	40.55	166848
2017-12-06	40.60	40.85	40.25	40.25	146637
2017-12-07	40.25	40.65	40.25	40.40	298924
2017-12-08	40.75	40.75	39.90	40.00	86709
2017-12-11	40.05	40.15	39.65	39.75	114874
2017-12-12	39.85	40.15	39.55	39.85	297794
2017-12-13	39.85	40.20	39.15	39.25	247965
2017-12-14	39.50	39.55	38.35	38.50	275072
2017-12-15	38.75	39.70	38.60	39.25	1503803
2017-12-18	39.60	40.05	39.15	39.60	230685
2017-12-19	39.65	39.75	39.20	39.40	282450
2017-12-20	39.70	39.90	39.00	39.65	388843
2017-12-21	39.75	40.40	39.60	40.25	138280
2017-12-22	40.25	40.40	39.50	39.80	158925
2017-12-26	39.75	40.00	39.40	39.70	135488
2017-12-27	39.60	40.15	39.50	39.75	199851
2017-12-28	39.70	40.05	39.60	40.00	119787
2017-12-29	40.00	40.05	39.45	39.70	304240
2018-01-02	39.90	40.15	39.18	39.35	245858
2018-01-03	39.35	39.45	38.85	39.15	130744
2018-01-04	39.50	39.90	39.30	39.35	137343
2018-01-05	39.65	39.65	39.20	39.65	116087
2018-01-08	39.50	39.85	39.20	39.70	160422
2018-01-09	39.75	40.75	39.63	40.35	285587
2018-01-10	40.25	41.45	40.05	40.80	136160
2018-01-11	40.85	41.70	40.85	41.60	117778
2018-01-12	41.70	42.30	41.65	42.05	113484
2018-01-16	42.20	42.45	41.25	41.30	123272
2018-01-17	41.70	41.95	41.35	41.85	92433
2018-01-18	41.80	41.90	41.25	41.30	142828
2018-01-19	41.20	42.20	41.20	42.20	162270
2018-01-22	42.05	42.20	41.55	42.15	113982
2018-01-23	41.85	42.45	41.85	42.15	100568
2018-01-24	42.40	42.45	42.00	42.10	122922
2018-01-25	42.35	42.35	41.75	42.10	130712
2018-01-26	42.15	42.35	41.60	42.35	110252
2018-01-29	42.15	42.40	41.60	41.85	189557
2018-01-30	41.60	42.15	41.55	41.85	117142
2018-01-31	42.05	42.10	41.50	41.50	197216
2018-02-01	41.40	42.35	41.05	42.30	131462
2018-02-02	41.95	42.35	41.40	41.45	165521
2018-02-05	41.00	41.68	39.05	39.15	219912
2018-02-06	38.50	40.00	38.15	39.45	338664
2018-02-07	39.25	39.95	39.05	39.70	138174
2018-02-08	39.90	39.90	38.30	38.35	288229
2018-02-09	38.95	39.20	37.80	38.90	261018
2018-02-12	39.00	39.30	38.35	38.95	153453
2018-02-13	38.70	39.05	38.45	38.95	122767
2018-02-14	38.60	39.90	38.60	39.75	246644
2018-02-15	40.20	40.60	40.10	40.60	303600
2018-02-16	40.40	41.08	40.38	40.85	152052
2018-02-20	40.60	41.00	40.20	40.35	202637
2018-02-21	40.35	41.45	39.35	40.90	153428
2018-02-22	41.00	41.00	39.90	40.05	97838
2018-02-23	40.30	40.70	39.43	40.65	113592
2018-02-26	40.70	40.70	39.65	40.60	124757
2018-02-27	40.65	41.10	39.80	39.85	135054
2018-02-28	40.10	40.18	38.60	38.65	191085
2018-03-01	38.60	39.10	38.35	38.85	186122
2018-03-02	38.55	39.78	38.25	39.65	153093
2018-03-05	39.35	40.40	38.90	40.30	172702
2018-03-06	40.40	41.00	39.93	40.75	191019
2018-03-07	40.30	41.40	40.00	41.15	200672
2018-03-08	41.35	41.35	40.40	40.95	120960
2018-03-09	41.25	41.80	41.00	41.75	189774
2018-03-12	41.65	42.10	40.00	41.95	143133
2018-03-13	42.15	42.15	41.45	41.65	147145
2018-03-14	41.90	41.90	40.85	41.20	276383
2018-03-15	41.20	41.65	40.95	41.55	162708
2018-03-16	41.55	42.10	41.35	41.45	568489
2018-03-19	41.40	41.55	40.75	41.55	162662
2018-03-20	41.65	41.70	41.10	41.30	130764
2018-03-21	41.40	41.90	41.05	41.48	123933
2018-03-22	41.05	41.25	40.20	40.20	257830
2018-03-23	40.30	40.30	38.40	38.40	256220
2018-03-26	39.00	39.65	38.40	39.55	395862
2018-03-27	39.75	39.90	38.35	38.60	203352
2018-03-28	38.70	39.40	38.40	39.20	189852
2018-03-29	39.15	39.40	38.65	38.90	218641
2018-04-02	38.85	40.00	37.80	38.30	219697
2018-04-03	38.45	39.15	38.35	39.00	244854
2018-04-04	38.50	39.55	38.50	39.35	150976
2018-04-05	39.55	39.95	36.65	39.80	97084
2018-04-06	39.50	39.75	38.55	38.95	185967
2018-04-09	39.20	39.80	38.80	38.83	123718
2018-04-10	39.40	39.85	39.05	39.70	130762
2018-04-11	39.40	39.60	39.10	39.30	96850
2018-04-12	39.60	40.35	39.36	40.10	97715
2018-04-13	40.40	40.40	39.40	39.60	82955
2018-04-16	39.95	40.20	39.60	40.10	153069
2018-04-17	40.30	40.30	39.40	39.70	87589
2018-04-18	39.85	40.05	39.35	39.35	151727
2018-04-19	39.30	40.08	39.30	39.95	177130
2018-04-20	39.80	40.40	39.75	40.30	93912
2018-04-23	40.40	40.80	40.40	40.70	89934
2018-04-24	40.90	41.55	40.60	41.05	177795
2018-04-25	40.95	41.25	39.68	40.85	117755
2018-04-26	40.95	41.10	40.55	40.75	70699
2018-04-27	40.90	41.20	40.40	40.70	151748
2018-04-30	40.75	40.85	39.80	39.80	160015
2018-05-01	39.75	40.25	39.30	40.15	118851
2018-05-02	40.00	40.65	39.75	40.10	164546
2018-05-03	39.90	40.30	39.40	39.80	133510
2018-05-04	39.55	40.80	39.40	40.55	91055
2018-05-07	40.55	41.00	40.35	40.60	91036
2018-05-08	40.70	41.38	40.70	41.38	113631
2018-05-09	41.65	42.00	41.25	41.95	140475
2018-05-10	42.00	42.30	38.65	42.10	152065
2018-05-11	42.05	42.45	41.85	42.25	146928
2018-05-14	42.25	42.45	41.85	42.05	210446
2018-05-15	42.00	42.70	42.00	42.35	239127
2018-05-16	42.45	43.15	42.45	43.00	268132
2018-05-17	43.00	43.20	42.63	43.15	213047
2018-05-18	43.35	43.35	42.80	42.80	178665
2018-05-21	43.10	43.75	43.10	43.65	298986
2018-05-22	43.75	44.40	43.75	43.93	208736
2018-05-23	43.90	44.05	43.20	43.45	97203
2018-05-24	43.25	43.35	42.60	43.20	117240
2018-05-25	42.90	43.20	42.77	43.10	183050
2018-05-29	42.80	42.95	41.95	42.50	159013
2018-05-30	42.90	44.00	42.90	43.90	377040
2018-05-31	43.85	44.10	43.20	43.20	210992
2018-06-01	43.75	44.25	43.50	43.70	205782
2018-06-04	44.00	44.20	43.60	44.15	140279
2018-06-05	44.05	44.15	43.65	44.00	147755
2018-06-06	44.10	44.90	44.10	44.55	258134
2018-06-07	44.70	44.80	44.10	44.40	178739
2018-06-08	44.20	44.60	44.00	44.35	164323
2018-06-11	44.35	44.60	43.70	43.85	135221
2018-06-12	44.05	44.05	43.20	43.45	117905
2018-06-13	43.40	43.85	42.95	43.40	184077
2018-06-14	43.65	43.70	42.85	43.50	161594
2018-06-15	43.50	43.80	42.90	43.60	399281
2018-06-18	43.50	44.00	43.20	43.85	124308
2018-06-19	43.50	44.55	43.40	44.25	220959
2018-06-20	44.55	44.75	44.25	44.70	125053
2018-06-21	44.65	45.00	43.35	44.45	128304
2018-06-22	44.55	45.00	43.60	44.25	590399
2018-06-25	44.15	44.50	43.60	44.10	200396
2018-06-26	44.00	44.25	43.70	44.00	306471
2018-06-27	43.85	44.10	43.05	43.10	120407
2018-06-28	43.10	43.60	41.80	43.30	139407
2018-06-29	43.55	43.75	42.75	42.80	158183
2018-07-02	42.45	43.70	42.45	43.30	129428
2018-07-03	43.35	43.55	43.00	43.15	77210
2018-07-05	43.35	43.60	43.05	43.60	84309
2018-07-06	43.55	44.25	43.25	43.75	95627
2018-07-09	43.90	44.65	43.90	44.55	89679
2018-07-10	44.65	44.80	43.85	44.25	139577
2018-07-11	44.10	44.40	43.55	43.85	97309
2018-07-12	43.95	43.95	42.90	43.60	170488
2018-07-13	43.60	43.85	43.20	43.30	79972
2018-07-16	43.40	43.90	43.40	43.85	89357
2018-07-17	43.85	44.28	43.75	43.83	89637
2018-07-18	43.75	44.50	43.05	44.45	173982
2018-07-19	44.30	44.80	44.25	44.60	176198
2018-07-20	44.55	44.90	44.55	44.80	229909
2018-07-23	44.70	45.55	44.70	45.25	175097
2018-07-24	45.50	45.50	44.70	45.00	173750
2018-07-25	45.00	45.05	44.30	44.55	119073
2018-07-26	44.70	45.30	43.86	44.85	145353
2018-07-27	45.10	45.25	44.30	44.60	160754
2018-07-30	44.55	44.95	43.75	44.40	228942
2018-07-31	44.65	44.65	43.95	44.45	246409
2018-08-01	44.45	45.20	44.40	45.15	190488
2018-08-02	44.85	45.90	44.80	45.75	159558
2018-08-03	45.65	46.00	44.80	45.20	130293
2018-08-06	45.05	45.30	44.80	45.10	105698
2018-08-07	45.20	45.85	45.20	45.25	115898
2018-08-08	45.30	45.85	44.85	45.70	140592
2018-08-09	45.75	45.90	45.35	45.60	100797
2018-08-10	45.35	45.85	45.05	45.60	74387
2018-08-13	45.50	45.85	45.26	45.35	125020
2018-08-14	45.45	46.50	45.45	46.25	213816
2018-08-15	46.05	46.35	45.50	45.75	161116
2018-08-16	45.90	46.64	45.80	46.20	193540
2018-08-17	46.05	46.60	45.90	46.40	276056
2018-08-20	46.35	46.60	45.90	46.40	114206
2018-08-21	46.40	47.35	46.30	47.05	133320
2018-08-22	47.20	47.33	46.80	47.05	120722
2018-08-23	47.00	47.15	46.45	46.65	81994
2018-08-24	46.70	46.95	46.55	46.60	111957
2018-08-27	46.75	46.98	45.65	46.40	103283
2018-08-28	46.55	46.70	46.05	46.45	166227
2018-08-29	46.50	46.85	46.20	46.75	182867
2018-08-30	46.65	47.25	46.40	47.00	152846
2018-08-31	46.80	47.00	46.55	46.85	254021
2018-09-04	46.90	47.48	46.70	46.80	300995
2018-09-05	46.75	46.95	46.50	46.95	344122
2018-09-06	47.00	47.55	46.63	47.50	177117
2018-09-07	47.55	47.70	47.25	47.55	113245
2018-09-10	47.75	47.95	47.40	47.50	128045
2018-09-11	47.35	47.95	47.35	47.65	129342
2018-09-12	47.60	47.60	46.80	47.00	158610
2018-09-13	47.25	47.25	46.55	46.95	159462
2018-09-14	46.75	47.75	46.75	47.50	184749
2018-09-17	47.45	47.50	46.75	46.75	119722
2018-09-18	46.85	46.85	46.60	46.65	95392
2018-09-19	46.55	47.30	45.73	47.00	118977
2018-09-20	47.20	47.80	46.65	47.70	168324
2018-09-21	47.55	47.85	46.90	47.00	610906
2018-09-24	46.95	46.95	46.00	46.25	154794
2018-09-25	46.40	46.55	46.25	46.35	86583
2018-09-26	46.45	46.45	44.90	44.95	223026
2018-09-27	45.10	45.48	44.60	44.75	121334
2018-09-28	44.70	45.10	44.55	45.00	234360
2018-10-01	45.24	45.86	43.96	44.13	188422
2018-10-02	44.06	44.53	43.55	43.74	139449
2018-10-03	43.87	44.51	43.39	44.42	883432
2018-10-04	44.41	45.07	44.35	44.59	242652
2018-10-05	44.28	44.48	43.51	43.76	161196
2018-10-08	43.75	43.75	40.34	43.24	965657
2018-10-09	43.09	43.81	42.78	43.54	461354
2018-10-10	43.41	44.12	42.68	42.76	801758
2018-10-11	42.64	42.74	41.31	41.34	255810
2018-10-12	41.94	41.94	39.55	40.48	465900
2018-10-15	40.41	41.04	40.31	40.75	151887
2018-10-16	40.93	42.32	40.13	41.23	372999
2018-10-17	41.11	41.76	40.61	41.46	202198
2018-10-18	41.33	41.60	40.37	40.55	436249
2018-10-19	40.35	40.96	39.93	39.98	215185
2018-10-22	40.07	40.07	38.71	38.95	348422
2018-10-23	38.44	39.33	38.31	38.73	280667
2018-10-24	38.60	38.82	36.98	37.01	405240
2018-10-25	37.24	38.45	37.21	38.15	243723
2018-10-26	37.70	38.29	37.18	37.88	199448
2018-10-29	38.31	39.21	38.12	38.64	243600
2018-10-30	38.73	39.02	38.32	38.90	184528
2018-10-31	39.29	39.51	38.65	38.70	218837
2018-11-01	38.87	39.53	38.71	39.20	197048
2018-11-02	39.42	39.83	39.18	39.56	267981
2018-11-05	39.57	40.04	39.18	39.87	366556
2018-11-06	39.77	40.52	39.65	40.26	170413
2018-11-07	40.33	40.81	39.67	40.60	198785
2018-11-08	40.52	41.28	40.52	41.11	226405
2018-11-09	40.98	41.32	40.21	40.44	112388
2018-11-12	40.45	40.45	39.70	39.75	120129
2018-11-13	39.95	40.60	39.68	39.71	132048
2018-11-14	40.05	40.11	38.25	38.75	155446
2018-11-15	38.53	39.74	38.53	39.71	143255
2018-11-16	39.40	39.85	39.40	39.61	166680
2018-11-19	39.60	39.88	39.00	39.24	116722
2018-11-20	39.00	39.19	38.16	38.31	136127
2018-11-21	38.32	38.97	38.10	38.19	133483
2018-11-23	37.90	38.65	37.87	38.33	66026
2018-11-26	38.66	39.20	38.31	38.35	200041
2018-11-27	38.25	38.62	37.60	37.79	146093
2018-11-28	37.80	38.49	37.16	38.43	279174
2018-11-29	38.17	38.80	37.99	38.14	152528
2018-11-30	38.06	38.64	37.91	38.39	250041
2018-12-03	38.87	38.91	37.63	38.15	172911
2018-12-04	38.06	38.17	35.82	35.95	352797
2018-12-06	35.47	35.90	34.85	35.60	329959
2018-12-07	35.58	36.18	35.14	35.41	241089
2018-12-10	35.42	35.86	34.61	35.02	271423
2018-12-11	35.49	35.72	34.89	35.06	209237
2018-12-12	35.35	35.92	35.09	35.42	388691
2018-12-13	35.46	35.91	34.87	34.93	220053
2018-12-14	34.67	35.30	34.60	34.75	170256
2018-12-17	34.72	35.38	34.52	34.62	363758
2018-12-18	34.80	35.24	34.32	34.39	262014
2018-12-19	34.39	34.74	32.99	33.19	283569
2018-12-20	33.00	33.79	32.89	33.53	300548
2018-12-21	33.64	34.29	32.82	32.98	697877
2018-12-24	32.82	33.82	32.56	32.59	192679
2018-12-26	32.70	34.27	32.60	34.17	275310
2018-12-27	33.66	34.29	32.80	33.88	222646
2018-12-28	33.88	35.81	33.62	34.11	175388
2018-12-31	34.26	34.67	33.62	34.40	218578
2019-01-02	34.01	34.84	34.01	34.50	272243
2019-01-03	34.40	34.90	33.66	33.96	472572
2019-01-04	34.25	35.22	34.23	34.89	197500
2019-01-07	34.72	35.09	34.55	34.66	164475
2019-01-08	34.94	35.13	34.41	35.12	141630
2019-01-09	35.16	35.31	34.79	35.00	116224
2019-01-10	34.88	35.06	34.48	34.97	113469
2019-01-11	34.77	35.06	34.66	34.69	96876
2019-01-14	34.50	35.10	34.42	34.94	175416
2019-01-15	34.87	35.31	34.60	35.28	101733
2019-01-16	35.47	36.17	35.15	36.04	131525
2019-01-17	35.85	36.35	35.80	36.28	189474
2019-01-18	36.31	36.69	36.13	36.39	97932
2019-01-22	36.19	36.54	35.55	35.67	131478
2019-01-23	35.77	35.99	34.41	35.88	226265
2019-01-24	35.79	36.03	35.20	35.59	74754
2019-01-25	35.78	36.14	35.61	35.89	159626
2019-01-28	35.72	36.18	35.49	36.03	155566
2019-01-29	36.00	36.38	35.83	35.83	139130
2019-01-30	35.98	36.17	35.51	35.85	173300
2019-01-31	35.72	36.01	34.89	35.47	198700
2019-02-01	35.60	36.13	35.51	36.11	191984
2019-02-04	36.07	36.61	36.00	36.58	111045
2019-02-05	36.58	37.05	36.46	36.94	168437
2019-02-06	36.94	37.13	36.79	37.10	104316
2019-02-07	37.28	38.08	36.81	36.92	216366
2019-02-08	36.74	37.10	36.60	36.90	165767
2019-02-11	37.02	37.35	36.61	37.34	207713
2019-02-12	37.59	38.26	37.59	38.23	182161
2019-02-13	38.24	38.87	38.24	38.69	253685
2019-02-14	38.29	38.95	38.03	38.56	283239
2019-02-15	38.83	39.50	38.72	39.48	933071
2019-02-19	39.49	39.94	39.12	39.76	201170
2019-02-20	39.80	40.32	39.54	40.29	361693
2019-02-21	40.30	40.30	39.76	40.13	208159
2019-02-22	40.16	40.35	40.02	40.29	409218
2019-02-25	40.51	40.72	40.23	40.45	176594
2019-02-26	40.30	40.63	39.82	40.02	186946
2019-02-27	40.00	40.40	40.00	40.34	103831
2019-02-28	40.50	40.92	40.21	40.82	266722
2019-03-01	41.04	41.41	40.45	41.05	119071
2019-03-04	41.01	41.39	40.76	41.12	206358
2019-03-05	41.14	41.29	40.69	41.15	186191
2019-03-06	41.09	41.19	40.26	40.34	488750
2019-03-07	40.28	40.28	39.42	39.62	206981
2019-03-08	39.38	39.85	39.38	39.61	152473
2019-03-11	39.75	40.19	39.33	39.98	184107
2019-03-12	39.83	40.07	39.36	39.94	195176
2019-03-13	40.09	40.39	39.78	40.14	213402
2019-03-14	40.16	40.63	39.83	40.49	188399
2019-03-15	40.52	41.00	40.17	40.28	838334
2019-03-18	40.29	41.18	40.29	41.07	191449
2019-03-19	41.33	41.33	40.00	40.08	216774
2019-03-20	40.07	40.18	39.12	39.13	219972
2019-03-21	39.07	39.69	38.68	38.89	269233
2019-03-22	38.58	38.68	36.78	36.94	245614
2019-03-25	36.99	37.67	36.73	37.15	137964
2019-03-26	37.39	37.90	37.29	37.88	161759
2019-03-27	37.73	38.05	37.17	37.72	146016
2019-03-28	37.72	38.30	37.61	38.29	154261
2019-03-29	38.30	38.71	37.72	38.03	268486
2019-04-01	38.30	39.19	38.30	39.15	156771
2019-04-02	39.11	39.17	38.67	38.68	163493
2019-04-03	39.03	39.63	38.94	39.18	311455
2019-04-04	39.26	39.98	39.21	39.64	272370
2019-04-05	39.67	40.18	39.43	40.14	218209
2019-04-08	40.05	40.44	39.88	40.20	77556
2019-04-09	40.01	40.02	39.34	39.42	110880
2019-04-10	39.55	40.08	39.24	40.07	86867
2019-04-11	40.29	40.53	40.09	40.36	97186
2019-04-12	40.74	41.16	40.26	40.88	102392
2019-04-15	40.94	40.94	40.25	40.35	103954
2019-04-16	40.55	41.23	40.43	41.19	128904
2019-04-17	41.28	41.34	40.92	41.29	113576
2019-04-18	41.12	41.39	40.46	40.57	143808
2019-04-22	40.55	40.58	39.88	40.10	91523
2019-04-23	40.12	41.22	39.91	40.96	167205
2019-04-24	40.86	41.31	40.64	41.01	102353
2019-04-25	40.84	41.05	40.24	40.80	142613
2019-04-26	40.84	41.41	40.68	41.36	77908
2019-04-29	41.53	42.16	41.52	41.76	196010
2019-04-30	41.90	41.90	41.35	41.47	142486
2019-05-01	41.41	41.48	40.33	40.71	187539
2019-05-02	40.84	41.15	40.66	40.78	138906
2019-05-03	41.00	41.82	40.71	41.74	161334
2019-05-06	41.08	41.89	41.05	41.76	172469
2019-05-07	41.40	41.72	40.84	41.10	169467
2019-05-08	41.11	41.55	40.85	41.12	142987
2019-05-09	40.87	41.16	40.56	40.80	159771
2019-05-10	40.71	41.20	40.09	41.20	142332
2019-05-13	40.52	40.84	39.11	39.40	224147
2019-05-14	39.52	40.54	39.30	40.29	144491
2019-05-15	39.96	40.04	39.18	39.93	130119
2019-05-16	40.09	40.76	40.07	40.30	121797
2019-05-17	39.96	40.56	39.81	39.97	243439
2019-05-20	39.82	40.97	39.49	40.82	149937
2019-05-21	40.96	41.26	40.86	41.15	98960
2019-05-22	40.98	40.99	40.36	40.41	89563
2019-05-23	40.01	40.01	39.01	39.32	101185
2019-05-24	39.52	39.86	39.52	39.85	67145
2019-05-28	39.71	40.33	38.83	38.87	183113
2019-05-29	38.53	38.80	38.14	38.68	153635
2019-05-30	38.69	38.79	37.47	37.73	121443
2019-05-31	37.12	37.24	36.37	36.46	236521
2019-06-03	36.48	36.75	35.76	36.20	365399
2019-06-04	36.62	38.17	36.51	37.84	272109
2019-06-05	37.63	37.87	37.02	37.29	142361
2019-06-06	37.11	37.44	36.18	36.63	160899
2019-06-07	36.57	36.67	36.30	36.36	110929
2019-06-10	36.46	37.39	36.46	36.99	149869
2019-06-11	37.19	37.71	37.03	37.28	133199
2019-06-12	37.21	37.58	37.12	37.26	164161
2019-06-13	37.24	37.84	37.10	37.46	115747
2019-06-14	37.38	37.66	36.88	37.15	98834
2019-06-17	37.11	37.23	36.65	36.73	239448
2019-06-18	36.81	37.92	36.73	37.57	168640
2019-06-19	37.64	38.20	37.20	37.41	181279
2019-06-20	37.77	37.77	36.94	37.49	104188
2019-06-21	37.21	37.69	36.77	36.88	415871
2019-06-24	36.74	37.21	36.14	36.17	194217
2019-06-25	36.13	36.69	35.88	36.36	172273
2019-06-26	36.53	36.91	36.38	36.56	109611
2019-06-27	36.63	37.28	36.63	37.28	136598
2019-06-28	37.50	38.30	37.34	37.71	548314
2019-07-01	38.14	38.30	37.42	37.58	167780
2019-07-02	37.54	37.72	36.89	37.34	117316
2019-07-03	37.41	37.67	37.32	37.49	51369
2019-07-05	37.60	37.98	37.20	37.84	99002
2019-07-08	37.60	37.65	37.19	37.30	142424
2019-07-09	37.08	37.60	37.08	37.58	118837
2019-07-10	37.67	37.77	37.14	37.26	87102
2019-07-11	37.28	37.59	36.95	37.46	99364
2019-07-12	37.57	38.11	37.32	37.93	112508
2019-07-15	37.91	37.91	36.82	36.92	117577
2019-07-16	36.95	37.19	36.70	36.80	110949
2019-07-17	36.62	36.71	36.08	36.13	184139
2019-07-18	36.21	36.84	36.10	36.53	99124
2019-07-19	36.42	36.89	36.42	36.55	120035
2019-07-22	36.50	36.50	35.97	36.04	135931
2019-07-23	36.10	36.66	36.05	36.63	107321
2019-07-24	36.48	37.81	36.48	37.74	200002
2019-07-25	37.86	37.90	36.88	37.00	196121
2019-07-26	37.05	37.99	37.01	37.91	148357
2019-07-29	37.85	37.98	37.23	37.38	138536
2019-07-30	37.06	37.83	36.99	37.79	146947
2019-07-31	37.77	38.17	37.44	37.63	269777
2019-08-01	37.55	37.91	35.68	35.86	272015
2019-08-02	35.53	35.93	34.52	35.38	483644
2019-08-05	34.59	34.71	33.23	33.81	255135
2019-08-06	34.02	34.23	33.20	33.89	251914
2019-08-07	33.07	33.49	32.86	33.35	279315
2019-08-08	33.81	34.14	33.58	33.75	360279
2019-08-09	33.64	33.86	33.01	33.68	289359
2019-08-12	33.29	33.47	32.50	32.90	283372
2019-08-13	32.83	34.00	32.51	33.27	208505
2019-08-14	32.41	32.90	32.23	32.46	443276
2019-08-15	32.61	32.61	32.04	32.49	355091
2019-08-16	32.76	34.65	32.76	34.19	2578578
2019-08-19	35.05	35.19	34.46	34.89	359365
2019-08-20	34.69	34.90	32.57	34.67	281065
2019-08-21	35.05	35.28	34.78	35.10	285149
2019-08-22	35.41	35.62	34.94	35.17	201842
2019-08-23	34.93	35.38	34.11	34.38	451694
2019-08-26	34.78	35.16	34.39	35.12	253144
2019-08-27	35.42	35.42	34.52	34.53	295168
2019-08-28	34.38	35.26	34.38	34.79	174473
2019-08-29	35.07	35.63	35.07	35.46	154932
2019-08-30	35.70	35.92	35.22	35.59	132944
2019-09-03	35.17	35.27	34.57	34.91	185106
2019-09-04	35.09	35.48	34.96	35.37	225876
2019-09-05	35.96	36.93	35.71	36.17	202418
2019-09-06	36.23	36.63	35.90	36.22	177637
2019-09-09	36.44	38.32	36.27	38.09	285528
2019-09-10	38.33	39.21	38.22	38.93	283033
2019-09-11	39.06	39.52	38.13	39.04	273785
2019-09-12	38.82	39.25	38.41	39.01	211764
2019-09-13	39.52	39.79	39.04	39.51	403733
2019-09-16	39.11	40.03	39.04	39.85	151725
2019-09-17	39.65	39.81	39.05	39.78	187326
2019-09-18	39.67	40.00	39.51	39.90	272117
2019-09-19	39.89	40.51	39.57	39.60	218213
2019-09-20	39.57	40.14	39.49	39.50	756349
2019-09-23	39.25	39.73	39.16	39.31	197395
2019-09-24	39.32	39.65	38.49	38.80	203266
2019-09-25	38.80	39.86	38.80	39.62	236506
2019-09-26	39.48	39.67	39.03	39.10	120389
2019-09-27	38.95	39.35	38.63	38.79	174169
2019-09-30	39.01	39.01	38.59	38.62	164800
2019-10-01	38.87	39.15	37.19	37.44	257828
2019-10-02	37.15	37.60	36.92	37.28	215569
2019-10-03	37.16	37.44	36.57	37.37	117456
2019-10-04	37.32	37.55	36.94	37.53	132534
2019-10-07	37.40	37.98	37.29	37.68	99809
2019-10-08	37.06	37.25	36.79	36.92	146298
2019-10-09	37.30	37.54	36.99	37.35	170048
2019-10-10	37.65	38.12	37.65	37.85	189437
2019-10-11	38.59	39.12	38.48	38.50	223113
2019-10-14	38.17	38.55	38.12	38.45	104506
2019-10-15	38.73	39.57	38.67	39.11	168535
2019-10-16	39.08	39.56	38.95	39.31	267682
2019-10-17	39.50	39.93	39.30	39.82	206978
2019-10-18	39.56	40.02	39.37	39.84	175558
2019-10-21	40.41	40.95	40.29	40.29	185788
2019-10-22	40.27	40.79	39.85	40.32	163445
2019-10-23	40.29	40.67	40.28	40.54	97933
2019-10-24	40.54	40.54	39.98	40.33	132297
2019-10-25	40.30	40.85	40.30	40.54	102794
2019-10-28	40.77	41.28	40.77	41.07	168829
2019-10-29	40.97	41.76	40.63	41.48	207204
2019-10-30	41.48	41.52	40.81	41.37	127409
2019-10-31	41.04	41.10	40.54	40.96	204489
2019-11-01	41.29	41.64	41.09	41.63	158109
2019-11-04	42.00	42.37	41.83	42.27	179419
2019-11-05	42.50	42.78	42.12	42.47	176916
2019-11-06	42.57	42.68	42.02	42.21	229170
2019-11-07	42.98	43.58	42.38	42.48	251205
2019-11-08	42.55	42.61	42.10	42.44	200895
2019-11-11	42.12	42.50	42.12	42.38	192192
2019-11-12	42.56	42.85	42.20	42.60	134613
2019-11-13	42.08	42.39	41.94	42.23	177343
2019-11-14	42.06	42.63	41.94	42.51	161856
2019-11-15	42.74	42.79	42.36	42.44	106940
2019-11-18	42.16	42.38	41.87	42.31	85455
2019-11-19	42.50	42.69	42.34	42.50	143482
2019-11-20	42.36	42.73	42.00	42.14	255839
2019-11-21	42.44	42.44	41.76	42.01	153340
2019-11-22	42.18	42.56	41.98	42.28	140085
2019-11-25	42.34	43.00	41.98	42.76	214472
2019-11-26	42.56	42.90	42.40	42.68	115024
2019-11-27	42.93	43.03	42.55	42.88	100848
2019-11-29	42.64	42.98	42.39	42.42	65052
2019-12-02	42.62	42.93	42.26	42.35	136548
2019-12-03	41.86	41.93	41.46	41.89	154822
2019-12-04	42.20	42.73	41.76	42.43	185589
2019-12-05	42.67	42.81	42.19	42.55	139066
2019-12-06	43.16	43.41	42.78	42.82	160933
2019-12-09	42.61	43.00	42.54	42.55	303169
2019-12-10	42.71	42.84	42.55	42.69	164813
2019-12-11	42.79	43.09	42.55	42.69	150829
2019-12-12	42.86	43.96	42.49	43.60	214332
2019-12-13	43.33	43.50	42.74	43.32	100798
2019-12-16	43.60	43.87	43.39	43.46	173880
2019-12-17	43.55	44.00	43.52	43.97	130971
2019-12-18	44.00	44.00	43.46	43.58	103182
2019-12-19	43.63	43.80	43.09	43.34	145496
2019-12-20	43.49	43.99	43.19	43.64	588439
2019-12-23	43.76	43.76	43.16	43.41	194908
2019-12-24	43.51	43.55	43.15	43.34	72063
2019-12-26	43.30	43.56	43.09	43.16	106761
2019-12-27	43.06	43.13	42.80	43.09	136226
2019-12-30	43.27	43.41	43.01	43.03	137294
2019-12-31	42.91	43.32	42.85	43.07	191767
2020-01-02	43.29	43.29	42.63	43.19	155763
2020-01-03	42.55	43.18	42.30	42.97	162810
2020-01-06	42.63	43.08	42.20	42.89	181299
2020-01-07	42.75	42.84	42.17	42.47	156998
2020-01-08	42.38	43.39	42.38	43.15	152810
2020-01-09	43.29	43.60	43.11	43.33	237712
2020-01-10	43.17	43.17	42.62	42.78	207476
2020-01-13	42.78	42.90	42.63	42.81	186707
2020-01-14	42.74	42.96	42.52	42.65	167969
2020-01-15	42.39	42.96	41.98	42.26	250751
2020-01-16	42.61	43.15	42.61	43.08	147255
2020-01-17	43.45	43.47	42.74	42.90	126925
2020-01-21	42.60	42.68	41.89	41.94	86694
2020-01-22	41.95	42.03	41.50	41.68	134793
2020-01-23	41.49	41.75	40.98	41.59	125107
2020-01-24	41.57	41.94	40.53	40.77	122896
2020-01-27	40.03	40.64	39.72	40.38	146593
2020-01-28	40.63	40.97	40.50	40.54	219933
2020-01-29	40.50	40.79	40.16	40.19	130356
2020-01-30	39.87	40.88	39.87	40.78	83477
2020-01-31	40.43	40.46	39.29	39.40	184233
2020-02-03	39.68	40.27	39.51	39.88	163947
2020-02-04	40.51	40.56	40.27	40.33	115033
2020-02-05	40.20	41.31	39.76	41.20	111962
2020-02-06	41.54	41.67	40.74	40.81	88344
2020-02-07	40.64	40.70	40.33	40.49	97410
2020-02-10	40.26	40.62	40.19	40.57	62423
2020-02-11	40.74	41.10	40.65	40.69	157272
2020-02-12	40.99	41.00	40.52	40.70	118550
2020-02-13	40.44	41.09	40.44	40.97	105375
2020-02-14	40.89	41.09	40.76	40.93	118902
2020-02-18	40.79	40.84	40.41	40.65	109690
2020-02-19	40.66	40.96	40.48	40.60	104089
2020-02-20	40.40	40.94	40.40	40.71	148954
2020-02-21	40.62	40.70	40.13	40.38	157432
2020-02-24	38.96	39.45	38.77	38.85	119000
2020-02-25	38.73	38.76	36.85	36.93	154471
2020-02-26	37.22	37.63	36.84	37.10	187543
2020-02-27	36.30	36.97	35.01	35.06	242915
2020-02-28	33.78	34.88	33.13	34.10	531859
2020-03-02	34.20	35.72	33.65	35.69	331603
2020-03-03	35.41	35.81	33.43	33.87	227236
2020-03-04	34.26	34.59	33.25	34.43	194274
2020-03-05	33.22	33.50	32.50	33.03	250323
2020-03-06	31.64	32.80	31.44	32.21	284372
2020-03-09	29.48	30.31	27.66	27.69	401228
2020-03-10	28.81	29.57	27.68	29.46	360023
2020-03-11	28.50	29.29	27.12	27.45	286902
2020-03-12	25.55	27.90	24.72	26.00	484500
2020-03-13	27.61	28.78	26.27	28.70	559313
2020-03-16	25.89	28.17	25.54	26.42	506861
2020-03-17	26.84	28.48	26.35	28.30	497259
2020-03-18	26.34	27.29	18.72	19.01	728018
2020-03-19	19.58	20.34	17.18	18.50	1210375
2020-03-20	18.45	20.01	16.33	16.84	1201422
2020-03-23	17.16	18.85	15.60	18.42	1195016
2020-03-24	19.54	22.75	19.47	22.62	651477
2020-03-25	22.67	25.59	22.12	24.37	699395
2020-03-26	24.70	25.50	23.87	25.21	660739
2020-03-27	24.50	25.70	24.50	25.33	566191
2020-03-30	25.38	26.90	24.62	26.30	705109
2020-03-31	25.55	27.22	25.55	26.88	513869
2020-04-01	25.53	26.27	24.82	25.12	561939
2020-04-02	24.84	26.59	24.84	26.46	512255
2020-04-03	26.16	27.31	24.22	24.73	578489
2020-04-06	25.94	26.71	24.81	25.18	562824
2020-04-07	26.38	27.42	25.47	25.84	331456
2020-04-08	26.43	27.39	25.68	27.21	321976
2020-04-09	28.05	29.45	27.89	28.66	391535
2020-04-13	28.61	28.61	26.45	26.75	164049
2020-04-14	27.68	27.72	25.91	26.52	186085
2020-04-15	25.19	26.08	24.26	24.57	237753
2020-04-16	24.35	24.53	23.35	24.01	324719
2020-04-17	24.97	25.97	24.72	25.67	220225
2020-04-20	24.79	26.53	24.70	25.64	230210
2020-04-21	24.65	25.67	24.35	25.33	190651
2020-04-22	26.06	26.17	25.29	25.68	187831
2020-04-23	25.76	26.51	25.50	26.04	180784
2020-04-24	26.20	27.21	25.80	26.98	165063
2020-04-27	27.29	29.37	27.29	29.08	208309
2020-04-28	29.99	31.26	29.07	29.24	266139
2020-04-29	30.40	32.00	29.76	31.46	343189
2020-04-30	30.33	30.33	28.74	28.99	243342
2020-05-01	28.20	28.95	27.49	28.11	241711
2020-05-04	27.68	28.10	27.09	27.94	201581
2020-05-05	28.58	29.04	27.40	27.43	194788
2020-05-06	27.43	27.53	26.50	26.61	173710
2020-05-07	27.20	28.06	26.90	27.16	241460
2020-05-08	27.99	29.18	27.50	29.03	305658
2020-05-11	28.33	28.71	27.09	27.52	349813
2020-05-12	27.65	28.28	26.18	26.23	250905
2020-05-13	25.77	25.77	24.08	25.13	287297
2020-05-14	24.35	26.39	24.00	26.22	364087
2020-05-15	26.15	27.16	25.43	26.38	877039
2020-05-18	27.64	29.06	27.64	28.79	334796
2020-05-19	28.39	28.89	27.18	27.20	180057
2020-05-20	28.01	29.05	27.84	28.95	221902
2020-05-21	28.70	29.53	28.70	28.96	225197
2020-05-22	29.13	29.39	27.94	28.48	145250
2020-05-26	29.79	30.80	29.65	30.42	302480
2020-05-27	31.33	32.96	31.06	32.88	252528
2020-05-28	33.68	33.72	31.79	32.06	248884
2020-05-29	31.42	31.45	30.21	30.78	280394
2020-06-01	31.10	31.34	30.75	30.85	231786
2020-06-02	31.30	31.50	29.91	30.13	182026
2020-06-03	31.06	32.24	30.83	31.48	217367
2020-06-04	31.25	31.96	30.66	31.52	197137
2020-06-05	34.00	34.79	32.46	34.04	273436
2020-06-08	34.94	35.22	34.01	34.54	199917
2020-06-09	33.45	35.07	32.99	34.42	306784
2020-06-10	34.10	34.17	31.47	31.87	277178
2020-06-11	30.01	30.32	28.52	28.67	390088
2020-06-12	30.34	30.34	28.24	29.37	324623
2020-06-15	27.94	30.89	27.94	30.45	241720
2020-06-16	31.99	32.10	30.55	31.66	167424
2020-06-17	31.80	31.80	30.75	30.87	325577
2020-06-18	30.45	31.74	30.45	31.18	297967
2020-06-19	31.56	31.58	30.48	31.29	1608157
2020-06-22	30.86	31.43	30.40	31.12	304630
2020-06-23	31.73	31.78	30.52	30.61	340157
2020-06-24	30.07	30.13	28.93	29.16	232706
2020-06-25	28.90	30.23	28.74	30.21	236160
2020-06-26	29.53	30.21	28.51	29.75	933917
2020-06-29	30.34	31.51	29.88	31.23	309368
2020-06-30	30.94	32.27	30.68	32.02	252351
2020-07-01	32.03	32.47	30.27	30.40	198458
2020-07-02	31.37	31.66	29.95	30.15	153165
2020-07-06	31.00	31.45	30.15	30.34	128462
2020-07-07	29.93	29.98	29.23	29.33	165080
2020-07-08	29.19	30.09	28.72	29.29	183479
2020-07-09	29.11	29.11	27.90	28.17	167264
2020-07-10	28.25	29.60	28.25	29.52	183938
2020-07-13	29.99	30.43	29.21	29.72	141216
2020-07-14	29.57	29.81	28.92	29.64	168723
2020-07-15	30.73	32.06	30.38	31.79	207363
2020-07-16	31.40	32.18	31.14	31.48	169829
2020-07-17	31.34	31.87	30.83	30.89	135902
2020-07-20	30.50	30.85	30.27	30.27	121916
2020-07-21	30.70	31.84	30.70	31.54	161731
2020-07-22	31.17	31.41	30.68	30.97	204091
2020-07-23	30.98	31.92	30.98	31.64	114124
2020-07-24	31.43	31.92	31.21	31.24	125538
2020-07-27	31.03	31.30	30.57	30.80	106916
2020-07-28	30.59	31.37	30.59	30.88	146123
2020-07-29	30.87	32.00	30.71	31.98	141534
2020-07-30	31.18	31.37	30.72	31.26	92314
2020-07-31	31.02	31.02	29.74	30.42	193768
2020-08-03	30.67	30.92	30.14	30.63	113315
2020-08-04	30.52	30.76	30.11	30.70	135723
2020-08-05	31.15	31.69	30.76	31.65	120500
2020-08-06	31.70	32.14	31.23	31.95	169417
2020-08-07	31.63	33.22	31.34	33.21	136732
2020-08-10	33.14	34.66	33.14	33.95	133653
2020-08-11	34.79	35.38	34.10	34.57	170391
2020-08-12	35.34	35.60	33.71	34.21	125970
2020-08-13	33.89	34.46	32.50	33.55	124697
2020-08-14	33.11	34.19	32.79	33.82	102861
2020-08-17	33.76	34.31	33.03	33.27	93225
2020-08-18	33.27	33.61	32.39	32.49	102748
2020-08-19	32.47	33.15	32.41	32.69	77518
2020-08-20	32.19	32.66	31.75	32.04	115699
2020-08-21	31.91	32.87	31.41	31.73	133293
2020-08-24	32.05	32.97	31.42	32.85	98102
2020-08-25	33.34	33.36	32.63	32.90	93749
2020-08-26	32.88	33.15	31.81	31.89	138669
2020-08-27	32.13	32.81	31.57	32.37	109759
2020-08-28	32.65	32.65	31.83	32.11	121050
2020-08-31	31.88	32.33	31.58	31.58	231153
2020-09-01	31.29	31.65	30.83	30.98	359623
2020-09-02	30.88	31.18	30.30	30.97	312843
2020-09-03	31.11	32.19	30.87	30.95	218532
2020-09-04	31.70	31.96	30.84	31.28	172148
2020-09-08	30.99	30.99	30.03	30.27	312517
2020-09-09	30.79	31.02	29.75	30.27	219816
2020-09-10	30.35	30.51	29.83	29.85	169095
2020-09-11	29.89	29.94	29.40	29.61	191176
2020-09-14	29.76	30.34	29.53	30.10	174629
2020-09-15	30.18	30.18	29.55	29.65	182364
2020-09-16	29.61	29.97	29.16	29.43	297692
2020-09-17	29.14	29.42	28.98	29.13	235656
2020-09-18	28.95	29.05	28.33	28.65	900589
2020-09-21	27.84	28.26	26.25	26.69	304258
2020-09-22	26.71	27.14	25.92	26.20	226426
2020-09-23	26.21	26.88	25.31	25.34	230350
2020-09-24	25.42	26.43	25.21	25.65	160872
2020-09-25	25.30	26.00	25.30	25.66	183425
2020-09-28	26.12	26.61	25.59	26.45	175318
2020-09-29	26.30	26.38	25.56	25.98	123002
2020-09-30	26.07	26.66	25.69	26.06	192786
2020-10-01	26.07	26.46	25.65	26.05	177525
2020-10-02	25.44	26.66	25.44	26.46	165651
2020-10-05	26.90	27.76	26.90	27.71	177773
2020-10-06	28.21	29.20	27.92	28.22	284852
2020-10-07	28.28	28.86	27.96	28.69	169078
2020-10-08	29.09	29.24	28.58	29.11	137542
2020-10-09	29.39	29.39	28.49	28.54	114321
2020-10-12	28.50	29.30	28.07	29.25	106622
2020-10-13	28.29	29.27	27.93	28.09	87804
2020-10-14	28.11	28.36	27.52	27.56	83526
2020-10-15	27.19	28.30	27.19	28.26	116620
2020-10-16	28.14	28.49	27.66	28.10	112345
2020-10-19	28.55	28.55	27.71	27.75	107101
2020-10-20	28.02	28.77	27.75	28.32	91490
2020-10-21	28.23	28.78	28.23	28.40	100279
2020-10-22	28.54	29.31	28.28	29.09	160077
2020-10-23	29.35	29.71	28.65	29.08	80490
2020-10-26	28.57	28.75	28.23	28.74	106285
2020-10-27	28.54	28.54	27.35	27.41	114898
2020-10-28	26.71	27.24	26.52	26.71	166984
2020-10-29	26.42	27.45	26.27	27.23	139670
2020-10-30	27.10	27.87	27.10	27.68	159851
2020-11-02	27.83	28.34	27.01	28.00	219352
2020-11-03	28.69	29.23	28.66	29.08	274682
2020-11-04	28.20	28.44	27.14	27.16	144063
2020-11-05	27.16	28.97	27.16	28.56	207733
2020-11-06	28.92	28.95	27.37	27.60	151220
2020-11-09	29.30	31.97	28.83	30.75	416157
2020-11-10	31.36	31.93	30.97	31.08	236688
2020-11-11	31.17	31.17	29.50	30.05	128437
2020-11-12	29.47	29.54	28.82	29.50	176572
2020-11-13	29.92	30.97	29.57	30.77	150488
2020-11-16	31.78	32.38	31.50	32.07	192504
2020-11-17	31.32	32.31	30.90	32.22	179413
2020-11-18	32.42	33.08	31.99	32.10	329876
2020-11-19	31.86	32.14	31.39	32.09	165389
2020-11-20	31.66	32.14	31.47	32.02	136716
2020-11-23	32.49	33.10	32.24	32.92	172142
2020-11-24	33.76	35.21	33.73	35.09	226041
2020-11-25	34.59	34.59	32.52	34.35	170442
2020-11-27	34.19	34.54	33.21	33.62	86008
2020-11-30	33.24	33.88	32.20	32.41	182335
2020-12-01	33.15	33.67	32.70	33.34	151701
2020-12-02	33.32	34.25	32.92	33.96	103591
2020-12-03	34.16	34.75	33.75	34.35	163328
2020-12-04	34.84	35.44	34.26	35.35	141250
2020-12-07	35.05	35.67	34.90	35.20	193108
2020-12-08	34.68	35.72	34.68	35.53	145012
2020-12-09	35.98	36.00	35.41	35.79	171329
2020-12-10	35.46	35.80	35.16	35.56	110264
2020-12-11	35.04	35.87	35.04	35.61	127809
2020-12-14	36.00	36.17	34.56	34.71	259223
2020-12-15	35.12	36.27	34.77	35.99	272223
2020-12-16	36.28	36.37	35.50	35.92	283522
2020-12-17	35.98	36.33	35.19	36.27	144002
2020-12-18	36.37	36.91	35.36	36.25	831849
2020-12-21	36.03	36.51	35.61	36.08	249125
2020-12-22	36.09	36.74	35.92	36.68	227673
2020-12-23	37.08	38.02	36.89	37.91	191920
2020-12-24	38.12	38.50	37.22	37.76	73135
2020-12-28	38.18	38.73	37.80	38.05	133723
2020-12-29	38.03	38.25	36.87	37.16	127396
2020-12-30	37.14	37.75	36.22	37.28	117488
2020-12-31	37.20	38.11	35.75	37.44	182684
2021-01-04	37.46	37.84	35.92	36.85	191147
2021-01-05	36.81	37.69	36.63	37.27	166553
2021-01-06	38.17	41.45	37.48	40.56	399945
2021-01-07	40.98	41.42	40.15	41.22	147671
2021-01-08	41.10	41.18	39.63	40.19	150641
2021-01-11	39.63	40.68	38.99	40.60	137475
2021-01-12	41.01	42.34	40.61	41.75	155944
2021-01-13	41.47	41.63	41.00	41.39	145032
2021-01-14	41.60	42.86	41.29	42.50	183563
2021-01-15	41.82	42.33	41.05	41.55	159237
2021-01-19	42.10	42.28	41.43	42.17	168506
2021-01-20	42.01	42.77	42.01	42.74	211009
2021-01-21	42.74	42.74	41.63	41.63	239694
2021-01-22	40.83	42.33	40.38	42.18	174622
2021-01-25	41.68	42.49	41.00	42.47	152580
2021-01-26	42.50	42.66	41.73	41.84	141146
2021-01-27	40.69	41.52	38.24	38.61	319488
2021-01-28	39.12	40.05	39.06	39.35	310695
2021-01-29	39.35	39.63	37.74	37.81	221445
2021-02-01	38.08	38.75	37.35	38.48	170594
2021-02-02	38.83	39.70	38.58	39.55	202148
2021-02-03	39.31	39.47	38.48	39.11	138953
2021-02-04	38.75	39.93	38.01	39.75	166904
2021-02-05	40.17	40.20	39.36	40.16	108708
2021-02-08	40.63	41.33	40.15	41.32	97954
2021-02-09	41.12	41.90	40.82	41.88	115808
2021-02-10	42.16	42.48	41.30	41.47	115397
2021-02-11	41.39	41.80	40.54	41.38	142242
2021-02-12	41.07	41.88	39.71	41.57	111474
2021-02-16	41.99	42.34	41.62	42.19	101408
2021-02-17	42.36	42.49	41.70	42.23	111967
2021-02-18	41.95	42.36	41.48	41.55	163982
2021-02-19	41.92	42.52	41.60	42.38	377738
2021-02-22	42.32	43.60	41.82	43.53	408329
2021-02-23	43.55	44.48	43.31	44.15	222136
2021-02-24	44.50	45.75	44.42	45.51	156627
2021-02-25	45.70	45.93	44.07	44.51	183095
2021-02-26	44.65	45.27	41.57	43.58	327649
2021-03-01	44.84	45.15	44.30	44.94	128669
2021-03-02	44.69	45.31	43.86	44.97	177519
2021-03-03	45.12	47.10	45.05	46.31	350947
2021-03-04	46.45	47.81	46.13	46.74	360990
2021-03-05	47.77	49.32	46.21	49.02	336165
2021-03-08	49.38	50.98	49.03	50.48	239166
2021-03-09	50.29	50.97	48.50	49.34	207188
2021-03-10	49.43	50.89	46.08	50.88	154971
2021-03-11	50.64	51.54	49.60	51.33	274438
2021-03-12	51.86	53.06	51.03	51.60	341176
2021-03-15	51.38	51.71	49.62	50.61	204518
2021-03-16	50.06	50.37	48.47	49.13	300584
2021-03-17	49.62	49.98	48.68	49.42	157295
2021-03-18	49.58	51.67	49.17	49.72	198962
2021-03-19	49.05	49.97	48.30	49.61	1218637
2021-03-22	49.19	49.56	47.29	48.03	160381
2021-03-23	47.29	48.25	45.67	45.86	335862
2021-03-24	46.55	48.36	46.02	46.54	225703
2021-03-25	46.18	47.92	46.11	47.65	169905
2021-03-26	48.43	48.89	47.07	48.83	195875
2021-03-29	48.04	49.10	46.61	46.77	232711
2021-03-30	46.87	47.95	46.87	47.46	146680
2021-03-31	47.06	47.82	46.39	46.42	273032
2021-04-01	46.42	46.79	45.77	46.79	202042
2021-04-05	47.58	47.67	46.25	46.78	188098
2021-04-06	46.89	47.58	45.89	46.11	146696
2021-04-07	46.25	46.69	45.35	45.53	117420
2021-04-08	45.23	45.66	44.46	45.63	135771
2021-04-09	45.92	46.43	45.75	46.17	117383
2021-04-12	46.30	46.97	45.85	46.68	135765
2021-04-13	46.37	46.37	45.00	45.51	120048
2021-04-14	45.18	46.89	45.18	46.56	120723
2021-04-15	46.72	46.72	45.25	46.47	106027
2021-04-16	47.07	47.31	46.60	47.25	149871
2021-04-19	47.10	47.48	46.43	46.95	191425
2021-04-20	46.51	46.64	45.28	45.57	154512
2021-04-21	45.40	46.82	45.35	46.73	162773
2021-04-22	46.35	47.22	45.80	45.94	116935
2021-04-23	46.11	48.42	45.74	48.11	194621
2021-04-26	48.39	49.09	47.50	47.93	139256
2021-04-27	48.10	48.46	47.43	47.82	94338
2021-04-28	48.06	48.20	47.13	47.29	125708
2021-04-29	47.77	48.25	47.10	47.35	139391
2021-04-30	47.49	47.82	46.73	47.39	314451
2021-05-03	48.09	48.66	47.37	48.45	155129
2021-05-04	48.31	48.78	47.75	48.61	122238
2021-05-05	48.62	48.91	47.64	48.54	137372
2021-05-06	48.54	49.09	47.75	49.07	122379
2021-05-07	48.49	49.45	48.49	49.45	93844
2021-05-10	49.62	50.35	48.90	49.05	212170
2021-05-11	48.48	49.75	48.48	48.65	150813
2021-05-12	48.95	49.35	47.48	48.00	291293
2021-05-13	48.13	50.12	47.43	49.84	251009
2021-05-14	50.20	50.40	49.35	50.33	163102
2021-05-17	50.06	50.13	49.42	49.94	124245
2021-05-18	49.80	49.87	48.60	48.61	100649
2021-05-19	48.21	48.21	47.15	47.85	156102
2021-05-20	47.64	47.81	47.09	47.54	118817
2021-05-21	48.09	48.66	47.67	48.31	102814
2021-05-24	48.34	48.34	47.10	47.49	518890
2021-05-25	47.51	47.66	45.49	45.52	175626
2021-05-26	45.56	46.48	45.29	46.19	134792
2021-05-27	46.79	47.42	46.33	46.38	169343
2021-05-28	46.39	46.76	45.66	46.40	169449
2021-06-01	46.68	47.18	46.33	46.94	268611
2021-06-02	46.95	47.06	45.97	46.03	247852
2021-06-03	45.94	46.73	45.85	46.53	195859
2021-06-04	46.43	46.62	45.75	46.16	111976
2021-06-07	46.26	46.58	45.70	45.86	180725
2021-06-08	45.50	46.50	45.25	46.40	164371
2021-06-09	45.93	46.42	45.69	46.29	263311
2021-06-10	46.96	47.09	45.59	45.59	189948
2021-06-11	45.67	46.32	45.67	46.17	218057
2021-06-14	46.15	47.00	45.10	45.36	344479
2021-06-15	45.63	46.73	45.11	46.49	169840
2021-06-16	46.24	47.53	45.56	47.21	156283
2021-06-17	47.14	47.98	44.89	44.97	199191
2021-06-18	44.20	44.65	43.38	43.39	528761
2021-06-21	43.83	45.44	43.83	45.14	177872
2021-06-22	45.03	45.04	44.28	44.70	101547
2021-06-23	44.82	45.11	44.53	44.56	202144
2021-06-24	44.60	44.65	44.01	44.45	387281
2021-06-25	44.55	45.13	44.14	44.44	694049
2021-06-28	44.20	44.73	43.07	43.75	191463
2021-06-29	44.90	44.90	43.22	43.31	104601
2021-06-30	43.25	43.71	42.86	42.94	248891
2021-07-01	43.50	43.88	42.97	43.50	289997
2021-07-02	43.37	43.37	42.57	42.67	243540
2021-07-06	42.40	42.47	41.14	41.50	183183
2021-07-07	41.17	41.72	40.79	40.80	399601
2021-07-08	39.94	40.64	39.53	39.59	263667
2021-07-09	40.37	41.14	40.29	41.01	251842
2021-07-12	40.48	41.56	40.28	41.37	188919
2021-07-13	41.24	41.39	40.42	40.83	209872
2021-07-14	40.87	41.17	40.16	40.49	190977
2021-07-15	40.02	41.36	40.01	41.33	354403
2021-07-16	41.78	41.78	39.95	39.98	152923
2021-07-19	38.89	39.50	37.98	38.27	243841
2021-07-20	38.17	39.68	38.10	38.73	558385
2021-07-21	39.06	39.47	38.68	38.81	291369
2021-07-22	38.62	40.26	37.72	37.76	194176
2021-07-23	38.24	38.50	37.95	38.20	210646
2021-07-26	38.34	39.74	38.34	39.42	306485
2021-07-27	38.96	39.60	38.52	38.76	128917
2021-07-28	38.87	39.24	38.12	38.98	183865
2021-07-29	39.48	39.90	39.00	39.42	93975
2021-07-30	39.13	39.91	38.93	39.08	386670
2021-08-02	39.24	40.28	38.60	38.77	190492
2021-08-03	38.91	39.33	38.23	39.23	269141
2021-08-04	38.59	39.57	38.55	39.40	153541
2021-08-05	39.75	40.84	39.53	40.81	227288
2021-08-06	41.40	42.43	41.05	42.20	236708
2021-08-09	41.96	42.28	41.61	41.73	218286
2021-08-10	41.70	42.83	41.52	42.77	210965
2021-08-11	42.96	43.60	42.64	43.55	372059
2021-08-12	43.68	43.75	42.43	42.78	277097
2021-08-13	42.89	43.11	42.28	42.47	105687
2021-08-16	42.12	42.54	41.60	42.49	132525
2021-08-17	42.11	42.57	41.71	42.41	141656
2021-08-18	42.18	42.80	41.69	41.74	142251
2021-08-19	40.60	41.33	40.45	41.02	160306
2021-08-20	40.80	41.83	40.39	41.67	168988
2021-08-23	41.97	42.30	41.27	41.27	203558
2021-08-24	41.32	41.61	41.12	41.35	122736
2021-08-25	41.46	42.16	41.25	41.59	169350
2021-08-26	41.58	41.78	40.76	40.81	124048
2021-08-27	40.97	42.33	40.68	42.31	231652
2021-08-30	42.40	42.40	41.52	41.59	128440
2021-08-31	41.59	42.00	41.45	41.88	170374
2021-09-01	42.00	42.21	41.26	42.00	179607
2021-09-02	41.95	42.29	41.76	41.85	148049
2021-09-03	42.00	42.86	41.60	42.04	128583
2021-09-07	42.11	42.15	41.25	41.25	190603
2021-09-08	40.96	41.83	40.46	40.72	163061
2021-09-09	40.62	41.33	40.32	40.97	225686
2021-09-10	41.12	41.87	40.43	40.49	228043
2021-09-13	40.90	41.26	40.29	40.87	228174
2021-09-14	40.98	41.02	39.71	39.84	174883
2021-09-15	39.77	40.54	39.51	40.48	162658
2021-09-16	40.62	41.08	39.85	40.00	141602
2021-09-17	40.23	40.83	39.78	40.08	1200697
2021-09-20	39.16	39.83	38.97	39.62	223394
2021-09-21	39.80	40.06	39.31	39.48	129233
2021-09-22	39.66	40.14	39.54	39.72	208033
2021-09-23	40.12	41.22	40.01	40.60	200929
2021-09-24	40.38	41.43	40.12	40.84	143713
2021-09-27	41.22	42.68	41.22	42.10	284994
2021-09-28	42.28	42.28	41.17	41.27	170463
2021-09-29	41.78	42.13	40.91	41.96	159401
2021-09-30	42.01	42.47	41.61	41.64	199684
2021-10-01	41.80	43.37	41.76	43.04	336572
2021-10-04	43.10	44.06	42.89	43.56	208536
2021-10-05	43.96	44.11	43.41	43.87	220551
2021-10-06	43.48	44.13	42.52	43.09	172400
2021-10-07	43.57	43.76	43.11	43.61	159620
2021-10-08	43.51	43.80	42.60	42.68	230038
2021-10-11	43.08	43.08	40.69	40.74	513809
2021-10-12	40.74	41.43	40.56	41.08	150644
2021-10-13	41.04	41.15	40.20	40.71	160374
2021-10-14	41.25	41.99	41.00	41.86	275447
2021-10-15	42.79	42.79	41.69	41.73	209805
2021-10-18	41.57	42.17	41.28	41.47	119328
2021-10-19	41.83	41.83	40.98	41.48	233116
2021-10-20	41.43	42.68	41.32	42.59	129860
2021-10-21	42.52	43.00	41.67	42.19	99561
2021-10-22	42.25	42.99	42.09	42.94	161102
2021-10-25	43.04	43.36	42.66	43.23	94283
2021-10-26	42.84	43.37	42.50	43.10	95165
2021-10-27	42.82	42.82	41.25	41.28	110629
2021-10-28	41.38	42.31	41.38	42.27	86058
2021-10-29	42.31	42.55	42.16	42.40	147243
2021-11-01	42.73	43.82	42.32	43.64	382566
2021-11-02	43.63	43.82	43.17	43.40	161984
2021-11-03	43.12	45.17	42.95	45.02	171602
2021-11-04	45.18	45.18	43.93	44.87	199885
2021-11-05	45.15	46.67	44.89	45.51	169213
2021-11-08	45.61	45.94	45.25	45.65	141875
2021-11-09	45.34	45.75	44.79	45.60	154345
2021-11-10	45.61	46.35	45.25	45.60	160549
2021-11-11	45.63	46.10	45.38	45.75	121272
2021-11-12	45.84	45.84	44.81	45.17	165348
2021-11-15	45.44	45.44	44.59	44.80	348358
2021-11-16	44.69	44.90	44.27	44.54	721256
2021-11-17	43.87	44.43	43.57	44.16	141886
2021-11-18	44.11	44.19	43.57	44.11	142441
2021-11-19	43.69	44.19	43.04	43.98	166553
2021-11-22	44.55	45.66	44.48	44.87	132514
2021-11-23	45.28	45.42	44.78	45.19	106026
2021-11-24	44.96	45.08	44.41	44.80	104083
2021-11-26	43.13	44.67	41.24	42.86	283668
2021-11-29	43.59	43.59	42.06	42.12	170080
2021-11-30	41.57	42.23	41.34	42.01	166680
2021-12-01	42.53	43.42	41.55	41.59	207567
2021-12-02	41.92	43.14	41.76	42.69	180901
2021-12-03	42.81	42.81	41.47	41.71	132443
2021-12-06	42.47	43.44	42.45	43.18	241932
2021-12-07	43.51	43.90	43.19	43.45	205650
2021-12-08	43.56	43.66	42.88	43.08	121236
2021-12-09	42.72	43.22	42.18	42.45	135173
2021-12-10	42.76	43.06	41.78	42.66	127998
2021-12-13	42.70	42.70	41.55	42.01	215132
2021-12-14	42.28	42.97	42.02	42.21	163357
2021-12-15	42.43	42.51	41.80	42.02	299745
2021-12-16	42.61	43.06	41.72	41.87	701985
2021-12-17	41.81	42.49	40.00	40.39	915001
2021-12-20	39.93	40.15	39.26	39.97	248203
2021-12-21	40.36	41.04	40.28	40.96	144045
2021-12-22	41.29	41.31	40.07	41.31	110111
2021-12-23	41.81	41.81	40.68	41.30	242663
2021-12-27	41.48	41.94	41.10	41.94	115819
2021-12-28	41.95	42.58	41.63	42.29	143983
2021-12-29	42.37	42.65	42.12	42.56	93436
2021-12-30	42.68	42.99	42.26	42.38	97082
2021-12-31	42.36	42.63	41.92	42.39	154574
2022-01-03	42.77	43.70	42.36	42.81	212805
2022-01-04	43.38	44.30	43.37	43.44	200824
2022-01-05	43.61	44.45	43.27	43.70	208143
2022-01-06	44.18	45.41	44.14	45.35	232781
2022-01-07	45.31	45.77	44.70	45.14	232178
2022-01-10	45.22	45.36	44.43	44.99	206017
2022-01-11	45.18	45.18	43.74	44.94	183992
2022-01-12	45.04	45.25	44.33	44.67	198992
2022-01-13	44.79	45.50	44.54	45.15	172070
2022-01-14	44.74	45.94	44.69	45.78	170834
2022-01-18	45.67	45.99	45.04	45.12	300405
2022-01-19	45.41	45.45	43.96	44.15	500282
2022-01-20	44.05	44.79	42.83	42.89	177071
2022-01-21	42.63	43.42	42.02	42.05	376022
2022-01-24	41.50	43.68	41.50	43.54	594898
2022-01-25	43.09	44.50	42.38	44.10	455653
2022-01-26	44.37	45.18	42.81	43.52	261118
2022-01-27	43.85	44.42	42.00	42.28	165791
2022-01-28	42.28	42.47	40.53	41.60	190025
2022-01-31	41.26	42.28	40.41	42.03	338384
2022-02-01	41.89	42.60	41.34	42.51	225591
2022-02-02	42.45	42.60	41.41	41.74	175798
2022-02-03	41.74	42.56	41.48	41.62	220572
2022-02-04	41.89	42.95	41.39	42.67	319161
2022-02-07	42.77	43.25	42.50	42.79	153108
2022-02-08	43.10	43.86	43.10	43.71	170826
2022-02-09	43.84	43.84	42.74	42.89	157385
2022-02-10	42.87	43.33	42.58	42.98	254725
2022-02-11	42.80	43.88	42.59	42.99	196141
2022-02-14	42.72	42.83	41.66	42.02	219958
2022-02-15	42.38	43.31	42.10	43.27	153580
2022-02-16	42.98	43.47	42.80	43.30	163253
2022-02-17	42.84	42.86	42.03	42.07	212487
2022-02-18	41.98	42.79	41.98	42.45	137671
2022-02-22	42.50	42.79	41.68	41.83	632987
2022-02-23	42.22	42.44	41.32	41.48	199393
2022-02-24	40.37	41.06	38.92	40.51	529475
2022-02-25	40.95	42.98	40.54	42.93	284770
2022-02-28	42.25	43.68	41.80	43.01	328765
2022-03-01	42.66	42.66	40.10	40.75	368840
2022-03-02	41.12	43.42	40.75	43.20	291839
2022-03-03	43.35	43.95	42.03	42.53	220809
2022-03-04	41.63	41.85	40.75	41.17	875005
2022-03-07	40.77	41.51	40.25	40.37	266339
2022-03-08	40.85	41.79	40.46	40.84	1529290
2022-03-09	41.46	42.53	41.23	41.50	232900
2022-03-10	41.00	42.29	41.00	42.18	376901
2022-03-11	42.62	43.33	42.47	42.77	213900
2022-03-14	43.40	44.46	42.77	42.95	352705
2022-03-15	43.12	43.22	42.19	42.71	230115
2022-03-16	43.03	43.83	42.92	43.53	189595
2022-03-17	43.02	43.26	42.55	42.83	183133
2022-03-18	42.82	43.22	41.88	42.87	604242
2022-03-21	42.89	43.49	42.53	42.79	188480
2022-03-22	43.24	43.95	42.87	43.41	200355
2022-03-23	43.08	43.79	42.22	42.50	211094
2022-03-24	42.73	43.73	42.14	42.53	153685
2022-03-25	42.53	43.81	42.29	43.78	196673
2022-03-28	43.50	43.81	42.88	43.79	200021
2022-03-29	44.36	44.97	43.70	44.25	232558
2022-03-30	44.39	44.53	42.53	42.71	218161
2022-03-31	42.66	43.36	42.15	42.21	274576
2022-04-01	42.64	44.02	41.50	41.85	292116
2022-04-04	42.05	42.21	41.40	41.85	337664
2022-04-05	41.83	42.25	40.88	40.97	297668
2022-04-06	40.93	41.30	40.48	40.64	264292
2022-04-07	40.69	40.93	39.95	40.30	396367
2022-04-08	40.33	40.73	40.17	40.19	287431
2022-04-11	40.27	40.96	40.09	40.61	330891
2022-04-12	40.74	41.32	40.16	40.47	221762
2022-04-13	40.20	41.19	40.20	41.08	117017
2022-04-14	41.08	41.52	40.17	40.39	162088
2022-04-18	40.30	41.34	40.30	41.28	193544
2022-04-19	41.42	42.57	41.42	42.48	273025
2022-04-20	42.91	43.40	42.91	43.01	181647
2022-04-21	43.34	43.54	41.51	41.63	157892
2022-04-22	41.49	42.14	40.60	40.62	139899
2022-04-25	40.27	41.72	39.71	41.70	365700
2022-04-26	41.20	41.67	40.07	40.15	296161
2022-04-27	40.26	41.00	39.81	40.26	243924
2022-04-28	40.66	41.14	40.10	41.05	194797
2022-04-29	40.84	41.00	39.65	39.79	209319
2022-05-02	40.08	40.66	39.68	40.50	431044
2022-05-03	40.50	41.28	40.11	41.09	202598
2022-05-04	41.10	42.46	40.65	42.37	215654
2022-05-05	41.88	41.88	40.55	41.27	177905
2022-05-06	40.99	41.12	39.68	40.38	215684
2022-05-09	40.07	41.20	39.81	40.81	202251
2022-05-10	40.93	41.42	39.60	40.42	180308
2022-05-11	40.52	41.17	39.65	39.76	293401
2022-05-12	39.61	40.16	38.84	39.67	349124
2022-05-13	39.92	40.19	39.55	39.72	221009
2022-05-16	39.50	40.03	39.40	39.68	244147
2022-05-17	39.51	41.24	39.50	41.19	241140
2022-05-18	40.65	41.84	40.03	40.30	194438
2022-05-19	40.00	40.50	39.50	39.64	260474
2022-05-20	39.95	40.21	38.97	39.95	263104
2022-05-23	40.48	41.03	39.78	40.44	291860
2022-05-24	40.32	40.39	39.48	40.26	150899
2022-05-25	40.13	40.95	39.88	40.79	146069
2022-05-26	41.20	41.66	41.02	41.26	129571
2022-05-27	41.50	41.85	41.20	41.83	168106
2022-05-31	41.43	42.22	41.08	41.93	765811
2022-06-01	41.90	42.06	41.10	41.76	142704
2022-06-02	41.65	42.81	41.40	42.77	121102
2022-06-03	42.67	42.67	41.72	41.95	131939
2022-06-06	42.06	42.60	42.02	42.46	116068
2022-06-07	42.08	42.87	41.93	42.78	147245
2022-06-08	42.45	42.57	41.80	42.16	152885
2022-06-09	42.02	42.02	40.18	40.28	370077
2022-06-10	39.57	39.87	38.32	38.55	471896
2022-06-13	38.00	39.33	38.00	38.99	429227
2022-06-14	39.38	39.61	38.62	39.53	368985
2022-06-15	39.91	40.84	39.61	40.08	367837
2022-06-16	39.36	39.59	38.68	39.00	353054
2022-06-17	39.27	40.37	39.27	39.90	477251
2022-06-21	40.57	40.95	40.20	40.43	208556
2022-06-22	39.96	40.68	39.71	40.33	260023
2022-06-23	40.38	40.93	39.65	40.18	200960
2022-06-24	40.20	41.37	40.20	41.03	313500
2022-06-27	41.31	41.46	40.28	41.28	148691
2022-06-28	41.73	41.97	40.93	40.99	135411
2022-06-29	41.12	41.19	39.83	39.98	222337
2022-06-30	39.31	40.36	39.30	40.08	208742
2022-07-01	39.98	40.77	39.80	40.74	199329
2022-07-05	40.06	40.85	39.54	40.84	214610
2022-07-06	40.46	41.04	39.64	40.43	127335
2022-07-07	40.85	41.03	40.38	40.54	87094
2022-07-08	40.54	40.70	40.12	40.50	100751
2022-07-11	40.24	40.40	40.00	40.09	93535
2022-07-12	40.01	40.42	39.64	39.81	110203
2022-07-13	39.50	39.79	39.10	39.44	123437
2022-07-14	38.96	39.36	38.58	39.33	188563
2022-07-15	39.97	40.37	39.51	40.18	305361
2022-07-18	40.50	40.74	39.96	40.06	157231
2022-07-19	40.57	41.51	40.20	41.23	114995
2022-07-20	40.92	41.62	40.67	41.53	245777
2022-07-21	41.22	41.61	40.98	41.59	101274
2022-07-22	41.42	41.90	41.06	41.73	182382
2022-07-25	41.81	42.72	41.79	42.53	171700
2022-07-26	42.53	43.06	41.60	42.92	132950
2022-07-27	42.92	43.66	42.16	43.34	171894
2022-07-28	43.44	43.52	42.87	43.23	143224
2022-07-29	43.23	43.96	42.56	43.86	276340
2022-08-01	43.65	44.13	43.11	43.97	170674
2022-08-02	43.75	43.93	43.11	43.34	155677
2022-08-03	43.61	44.09	43.05	43.83	162845
2022-08-04	43.68	43.68	43.02	43.19	170195
2022-08-05	43.10	44.52	42.60	44.24	166037
2022-08-08	44.35	44.61	43.50	43.73	161026
2022-08-09	43.57	44.04	43.26	44.01	155115
2022-08-10	44.50	44.84	44.39	44.70	1118863
2022-08-11	45.19	45.24	44.81	45.07	621132
2022-08-12	45.45	45.69	44.79	45.63	121443
2022-08-15	44.74	45.62	44.71	45.39	134340
2022-08-16	45.18	46.03	45.18	45.98	166442
2022-08-17	45.69	45.93	45.34	45.78	163535
2022-08-18	45.81	45.91	45.46	45.78	113857
2022-08-19	45.63	45.64	45.01	45.17	174894
2022-08-22	44.67	45.07	43.71	43.92	153798
2022-08-23	43.92	44.38	43.19	43.27	127383
2022-08-24	43.22	43.22	42.70	42.86	143913
2022-08-25	42.87	43.73	42.68	43.38	255158
2022-08-26	43.48	43.81	42.18	42.33	169013
2022-08-29	42.35	42.76	41.54	41.78	161536
2022-08-30	41.73	41.73	41.04	41.63	202086
2022-08-31	41.58	42.14	41.56	41.73	293756
2022-09-01	41.60	42.01	41.15	41.69	211157
2022-09-02	42.04	42.15	40.95	41.01	342872
2022-09-06	41.30	41.36	39.75	39.94	354661
2022-09-07	39.75	41.22	39.75	41.18	339183
2022-09-08	40.91	41.81	40.71	41.73	249871
2022-09-09	41.84	42.27	41.58	41.99	196181
2022-09-12	41.99	42.78	41.82	42.58	247435
2022-09-13	42.24	42.24	41.41	41.69	236548
2022-09-14	41.62	42.31	41.43	42.00	323044
2022-09-15	42.05	42.99	42.00	42.67	306074
2022-09-16	42.44	42.97	41.59	42.80	772446
2022-09-19	42.50	44.09	42.50	44.07	280079
2022-09-20	43.74	44.57	43.68	44.52	370913
2022-09-21	44.89	45.54	44.37	44.56	557845
2022-09-22	44.69	44.82	44.11	44.48	395261
2022-09-23	44.02	44.15	43.08	43.45	357914
2022-09-26	43.07	43.79	42.90	43.12	308230
2022-09-27	43.25	43.48	41.59	42.10	363247
2022-09-28	42.33	43.81	42.09	43.48	335423
2022-09-29	43.17	43.45	42.68	43.18	267381
2022-09-30	43.25	43.45	42.42	42.50	291233
2022-10-03	43.12	43.31	42.58	43.19	313034
2022-10-04	43.44	44.59	43.44	44.46	258793
2022-10-05	43.83	44.75	43.67	44.10	259980
2022-10-06	43.89	44.27	43.56	44.19	145834
2022-10-07	44.00	44.00	43.13	43.71	215130
2022-10-10	43.98	44.67	43.98	44.52	182368
2022-10-11	44.27	44.63	43.60	43.83	381126
2022-10-12	43.78	44.42	43.20	44.01	199362
2022-10-13	43.61	46.25	43.29	46.14	305002
2022-10-14	46.34	46.66	45.72	45.97	161005
2022-10-17	46.71	47.19	46.19	46.88	245332
2022-10-18	47.40	47.76	46.97	47.27	252522
2022-10-19	46.85	47.44	46.37	47.06	256376
2022-10-20	46.98	47.43	46.12	46.61	274290
2022-10-21	46.85	48.11	46.49	47.91	223418
2022-10-24	48.05	48.72	47.76	48.25	312183
2022-10-25	48.11	48.49	47.78	47.95	264316
2022-10-26	48.07	48.73	47.59	47.62	261153
2022-10-27	48.14	48.96	47.92	48.04	198365
2022-10-28	48.44	49.39	48.39	49.24	191045
2022-10-31	49.05	49.75	48.95	49.60	242619
2022-11-01	49.68	50.34	49.06	49.65	246635
2022-11-02	49.45	49.62	48.32	48.55	237165
2022-11-03	48.50	49.00	47.49	48.93	197757
2022-11-04	49.48	50.53	49.19	50.45	452650
2022-11-07	50.76	51.00	49.94	50.52	314734
2022-11-08	50.67	52.04	50.29	51.65	241493
2022-11-09	51.36	52.06	50.63	51.36	211975
2022-11-10	52.50	53.71	52.10	52.95	438076
2022-11-11	53.00	53.16	50.51	50.80	383525
2022-11-14	50.85	51.35	50.25	50.97	292403
2022-11-15	51.43	52.32	51.05	51.50	219724
2022-11-16	51.40	52.01	50.63	50.79	218438
2022-11-17	50.40	51.16	49.96	50.87	164705
2022-11-18	51.57	51.65	50.87	51.13	511716
2022-11-21	50.93	51.21	50.57	51.17	277772
2022-11-22	51.43	52.01	51.15	51.98	274703
2022-11-23	51.95	52.29	51.37	52.08	143201
2022-11-25	52.27	52.72	51.84	52.57	45254
2022-11-28	52.44	52.58	51.46	51.84	186828
2022-11-29	51.71	52.13	51.58	51.63	183013
2022-11-30	51.79	52.76	50.69	52.68	260654
2022-12-01	52.60	53.22	51.89	52.57	171539
2022-12-02	52.17	52.76	52.12	52.51	156751
2022-12-05	52.07	52.08	49.25	49.53	210547
2022-12-06	49.59	49.82	48.97	49.35	323421
2022-12-07	49.30	49.61	48.73	48.90	173975
2022-12-08	49.04	49.25	47.81	48.59	203141
2022-12-09	48.38	48.57	47.70	47.88	349062
2022-12-12	48.01	48.25	47.38	47.67	292161
2022-12-13	48.23	48.31	45.99	46.26	449031
2022-12-14	46.34	46.39	45.33	45.46	423329
2022-12-15	45.24	45.59	44.62	44.68	326157
2022-12-16	44.35	45.04	44.12	44.20	1114652
2022-12-19	44.32	45.04	44.32	44.82	244345
2022-12-20	44.93	45.70	44.86	45.20	270977
2022-12-21	45.57	46.24	45.49	45.95	348598
2022-12-22	45.87	45.87	44.84	45.60	182765
2022-12-23	45.62	46.09	45.56	45.93	121210
2022-12-27	45.90	46.23	45.58	45.95	136164
2022-12-28	46.18	46.18	45.55	45.58	110017
2022-12-29	45.79	46.25	45.48	46.14	135820
2022-12-30	46.01	46.13	45.50	45.76	219521
2023-01-03	45.92	45.93	44.92	45.15	228303
2023-01-04	45.24	45.51	44.62	44.79	205506
2023-01-05	44.57	45.42	44.03	45.29	187884
2023-01-06	45.55	46.60	45.55	46.57	148941
2023-01-09	46.61	46.61	45.25	45.49	157868
2023-01-10	45.46	45.89	45.01	45.36	198094
2023-01-11	45.50	45.53	45.08	45.16	146026
2023-01-12	45.30	46.19	44.77	45.77	145012
2023-01-13	45.46	45.90	44.76	45.76	149261
2023-01-17	45.80	45.80	45.08	45.68	243776
2023-01-18	45.50	45.50	43.45	43.45	173556
2023-01-19	43.22	43.66	42.79	43.48	131172
2023-01-20	43.99	45.09	43.27	44.04	318389
2023-01-23	43.95	44.61	43.76	44.09	154979
2023-01-24	43.94	44.27	43.44	44.21	133917
2023-01-25	44.09	44.57	43.83	44.54	109636
2023-01-26	44.69	44.95	44.17	44.91	172926
2023-01-27	44.79	45.37	44.61	45.31	191699
2023-01-30	45.20	45.62	45.16	45.24	165474
2023-01-31	45.32	46.97	45.02	46.87	281681
2023-02-01	46.55	47.60	46.08	47.02	279497
2023-02-02	47.08	47.78	46.71	47.57	199479
2023-02-03	47.44	48.48	47.16	48.31	181579
2023-02-06	48.10	48.34	47.20	47.50	219438
2023-02-07	47.30	47.47	46.49	47.43	388542
2023-02-08	47.07	47.36	46.81	46.82	216879
2023-02-09	46.99	47.00	46.18	46.32	188457
2023-02-10	46.09	48.11	45.97	46.47	192709
2023-02-13	46.29	47.26	46.04	46.63	163513
2023-02-14	46.00	46.64	45.21	46.11	290824
2023-02-15	45.66	46.44	45.45	46.08	227961
2023-02-16	45.71	46.13	45.38	45.61	224996
2023-02-17	45.77	46.37	45.68	46.26	231376
2023-02-21	45.79	46.03	45.42	45.56	231127
2023-02-22	45.53	46.05	45.45	45.83	231792
2023-02-23	46.13	46.66	45.65	46.36	257253
2023-02-24	46.15	47.64	45.55	47.52	368727
2023-02-27	47.72	48.13	47.37	48.00	223501
2023-02-28	48.27	49.30	48.27	48.53	427809
2023-03-01	48.40	49.00	48.06	48.63	239581
2023-03-02	48.28	48.30	47.34	48.17	226896
2023-03-03	48.42	49.21	48.03	49.17	258875
2023-03-06	48.97	49.50	48.52	48.95	220546
2023-03-07	48.80	49.03	47.74	47.83	224249
2023-03-08	47.96	48.45	47.40	47.59	193270
2023-03-09	47.27	47.92	44.46	44.88	290253
2023-03-10	43.98	46.40	43.15	45.04	509454
2023-03-13	43.00	45.91	41.33	43.32	956866
2023-03-14	46.19	46.93	42.64	43.33	742961
2023-03-15	41.40	43.76	41.01	43.56	422436
2023-03-16	43.03	46.18	42.69	45.16	584429
2023-03-17	44.27	44.27	42.35	42.82	1478735
2023-03-20	44.22	44.71	42.92	42.97	371702
2023-03-21	44.64	45.21	43.64	44.00	319799
2023-03-22	43.92	44.36	42.37	42.51	284120
2023-03-23	42.85	43.11	41.25	41.61	298842
2023-03-24	41.05	43.39	40.80	43.33	476331
2023-03-27	44.00	44.30	43.44	43.49	304314
2023-03-28	43.33	44.15	42.77	43.08	209481
2023-03-29	43.52	43.58	42.66	42.87	240841
2023-03-30	43.20	43.20	41.75	41.99	145334
2023-03-31	42.43	42.91	42.15	42.82	377405
2023-04-03	42.90	43.10	42.05	42.24	196363
2023-04-04	42.43	42.75	41.01	41.95	257148
2023-04-05	41.45	41.95	41.11	41.88	310387
2023-04-06	42.05	42.50	41.81	42.24	188871
2023-04-10	42.11	43.09	42.11	42.75	197991
2023-04-11	42.95	43.22	42.40	42.94	182724
2023-04-12	43.07	43.32	42.45	42.77	172903
2023-04-13	42.80	43.40	42.40	43.08	143824
2023-04-14	43.56	43.67	41.30	41.61	290708
2023-04-17	41.55	42.72	41.32	42.68	157622
2023-04-18	42.61	42.61	41.45	41.80	150076
2023-04-19	41.92	42.81	41.86	42.61	197144
2023-04-20	42.42	42.57	41.86	41.95	192090
2023-04-21	41.80	42.11	41.35	41.95	156375
2023-04-24	41.86	42.43	41.86	42.06	119069
2023-04-25	41.52	41.89	40.60	40.78	212247
2023-04-26	40.58	41.58	40.56	40.98	143696
2023-04-27	40.99	42.19	40.99	42.06	184216
2023-04-28	41.91	42.99	41.91	42.67	288916
2023-05-01	42.58	42.87	41.61	42.31	179272
2023-05-02	42.19	42.19	40.37	41.34	385936
2023-05-03	41.33	42.59	40.83	40.90	340945
2023-05-04	40.84	41.40	39.10	40.33	605034
2023-05-05	41.50	42.30	40.60	41.98	445684
2023-05-08	42.41	42.41	40.91	41.01	156830
2023-05-09	40.52	41.70	40.43	41.58	211284
2023-05-10	42.09	42.09	41.00	41.63	151973
2023-05-11	41.08	41.45	40.83	40.90	174383
2023-05-12	41.11	41.30	40.59	41.13	178599
2023-05-15	41.26	42.08	41.26	41.99	163507
2023-05-16	41.97	42.80	41.93	42.20	171906
2023-05-17	42.80	44.91	42.50	44.47	353048
2023-05-18	44.41	44.46	42.88	44.28	209346
2023-05-19	44.88	44.88	42.84	43.37	186080
2023-05-22	43.73	44.26	43.24	44.21	146516
2023-05-23	44.16	45.66	44.16	44.70	254926
2023-05-24	44.42	44.42	43.71	43.89	179662
2023-05-25	43.64	45.29	42.89	43.27	204273
2023-05-26	43.30	43.86	42.74	43.79	108069
2023-05-30	43.80	43.90	43.09	43.70	94039
2023-05-31	43.61	43.61	42.15	42.72	402527
2023-06-01	43.00	44.59	42.74	44.00	215062
2023-06-02	44.71	46.62	44.15	46.24	283986
2023-06-05	46.00	46.00	44.49	44.74	181420
2023-06-06	44.76	47.69	43.30	46.98	225173
2023-06-07	47.43	48.94	46.75	48.57	300750
2023-06-08	48.31	48.86	47.14	48.75	166518
2023-06-09	48.61	48.76	47.51	47.74	134865
2023-06-12	47.75	48.68	46.75	47.41	254807
2023-06-13	47.55	48.62	47.22	48.02	235328
2023-06-14	48.09	48.41	46.47	46.76	277495
2023-06-15	46.50	47.47	46.50	47.40	224016
2023-06-16	47.88	47.88	46.21	46.32	642824
2023-06-20	46.39	46.39	45.56	45.82	171872
2023-06-21	45.56	46.26	44.80	44.84	179397
2023-06-22	44.62	44.62	43.42	43.94	191182
2023-06-23	43.32	44.05	42.69	43.20	548193
2023-06-26	43.35	44.22	43.30	43.30	145545
2023-06-27	43.39	44.16	42.91	43.68	153905
2023-06-28	43.52	43.86	43.01	43.42	195011
2023-06-29	43.88	44.91	43.47	44.68	142065
2023-06-30	45.07	45.36	43.99	44.20	209845
2023-07-03	44.05	45.44	44.05	45.08	93418
2023-07-05	44.68	45.30	44.38	44.79	180562
2023-07-06	44.17	44.17	43.62	43.97	159887
2023-07-07	44.00	45.21	44.00	44.68	183462
2023-07-10	44.76	45.37	44.49	44.96	162919
2023-07-11	45.24	45.36	44.80	45.04	154921
2023-07-12	45.91	46.38	45.46	45.86	188464
2023-07-13	46.09	46.80	45.68	46.13	167130
2023-07-14	46.40	46.40	45.15	45.86	151105
2023-07-17	45.73	47.40	45.53	47.07	129289
2023-07-18	47.06	48.63	47.06	48.36	214632
2023-07-19	48.50	48.78	47.90	48.05	811194
2023-07-20	48.19	49.12	47.50	49.11	297069
2023-07-21	49.30	49.30	48.07	48.18	189631
2023-07-24	47.98	49.13	47.77	48.72	133927
2023-07-25	48.65	48.92	47.98	48.11	164071
2023-07-26	48.56	49.82	48.19	49.55	354513
2023-07-27	49.97	49.97	48.65	48.94	199489
2023-07-28	49.47	49.48	48.81	48.98	142363
2023-07-31	48.87	49.71	48.84	49.64	366492
2023-08-01	49.40	50.00	48.81	49.81	218331
2023-08-02	49.16	49.70	48.84	49.19	220971
2023-08-03	49.13	49.61	48.75	49.28	128992
2023-08-04	49.20	49.51	48.05	48.29	206441
2023-08-07	48.49	48.85	48.02	48.18	153810
2023-08-08	47.72	47.72	46.28	47.55	259223
2023-08-09	47.27	47.32	46.79	46.97	130883
2023-08-10	46.61	46.62	45.66	46.19	168621
2023-08-11	45.80	46.63	45.80	46.63	125145
2023-08-14	46.28	46.64	45.67	46.27	174702
2023-08-15	45.74	45.75	44.92	44.98	179976
2023-08-16	45.04	45.91	44.70	44.94	150952
2023-08-17	45.22	45.86	44.95	45.52	263356
2023-08-18	45.15	45.75	45.01	45.16	835080
2023-08-21	45.22	45.27	44.61	45.09	130992
2023-08-22	45.00	45.41	44.28	44.28	235528
2023-08-23	44.45	45.15	44.17	44.73	156515
2023-08-24	44.54	45.65	44.54	45.40	228926
2023-08-25	45.55	45.85	44.40	45.12	144219
2023-08-28	45.21	46.09	45.21	45.96	156639
2023-08-29	45.97	46.01	45.35	45.61	151722
2023-08-30	45.61	45.85	44.69	44.91	161410
2023-08-31	44.89	45.51	44.65	44.78	203043
2023-09-01	45.17	46.55	45.17	46.33	208368
2023-09-05	46.07	46.07	45.31	45.34	141372
2023-09-06	45.39	45.77	44.70	44.91	138261
2023-09-07	44.85	45.13	44.43	44.64	126755
2023-09-08	44.62	44.74	44.19	44.58	85910
2023-09-11	44.20	44.20	44.20	44.20	25430
2023-09-12	44.28	44.71	44.00	44.32	127418
2023-09-13	44.35	44.35	43.49	43.73	122144
2023-09-14	44.06	44.51	44.06	44.16	120196
2023-09-15	44.21	44.21	43.46	43.56	624655
2023-09-18	43.59	43.65	43.21	43.32	113324
2023-09-19	43.40	43.80	43.00	43.36	195053
2023-09-20	43.60	43.75	42.75	42.92	240939
2023-09-21	42.76	42.82	42.21	42.34	178398
2023-09-22	42.30	42.60	41.98	42.13	230973
2023-09-25	42.05	42.82	41.96	42.77	119329
2023-09-26	42.41	43.07	42.33	42.74	178677
2023-09-27	42.87	43.19	42.49	42.90	117290
2023-09-28	42.99	43.62	42.99	43.22	112014
2023-09-29	43.47	44.68	43.16	43.34	163852
2023-10-02	43.30	43.35	42.50	43.02	235998
2023-10-03	42.92	42.92	42.25	42.41	127207
2023-10-04	42.42	42.91	42.26	42.81	211965
2023-10-05	42.71	43.58	42.43	43.47	218770
2023-10-06	43.21	43.98	42.79	43.59	123368
2023-10-09	43.41	43.90	43.24	43.62	125643
2023-10-10	43.85	44.19	43.47	43.56	114064
2023-10-11	43.56	44.19	43.08	43.34	114727
2023-10-12	43.40	43.90	42.65	43.12	144832
2023-10-13	43.40	43.49	42.31	42.34	103616
2023-10-16	42.80	43.14	42.65	42.84	116589
2023-10-17	42.61	44.28	42.61	43.79	213241
2023-10-18	43.69	43.69	42.61	42.80	133961
2023-10-19	42.76	43.50	42.59	42.71	146829
2023-10-20	42.84	42.84	42.25	42.31	247632
2023-10-23	42.25	42.95	42.25	42.26	193243
2023-10-24	42.35	42.93	42.25	42.74	381585
2023-10-25	42.42	43.40	42.36	42.94	169220
2023-10-26	43.14	44.13	43.05	43.65	197471
2023-10-27	43.53	43.75	42.50	42.95	236519
2023-10-30	43.34	43.74	42.98	43.44	125918
2023-10-31	43.41	44.06	43.18	43.83	209119
2023-11-01	43.75	44.22	43.45	44.17	249947
2023-11-02	44.78	45.51	44.54	45.40	222633
2023-11-03	46.00	47.80	44.90	47.55	331994
2023-11-06	47.48	47.51	46.04	46.32	170399
2023-11-07	46.07	46.09	45.36	45.65	111590
2023-11-08	45.76	45.76	45.00	45.03	170743
2023-11-09	45.20	45.65	44.00	44.25	186365
2023-11-10	44.38	44.52	43.89	44.50	163307
2023-11-13	44.23	44.85	43.96	44.78	129132
2023-11-14	45.50	47.63	45.17	47.53	254097
2023-11-15	47.43	48.17	46.95	47.13	236119
2023-11-16	47.25	47.25	46.28	47.07	162050
2023-11-17	47.50	47.74	46.84	46.89	499831
2023-11-20	46.83	46.83	46.06	46.25	223121
2023-11-21	46.11	46.15	45.22	45.31	142032
2023-11-22	45.71	45.88	45.11	45.24	91687
2023-11-24	45.23	45.97	45.23	45.58	58928
2023-11-27	45.37	46.04	44.66	44.81	231753
2023-11-28	44.69	45.30	44.24	44.50	227682
2023-11-29	44.93	45.48	44.72	44.80	250779
2023-11-30	44.93	45.24	44.71	44.87	216964
2023-12-01	44.60	47.34	44.47	46.69	379553
2023-12-04	46.60	48.67	46.60	48.37	258759
2023-12-05	48.31	48.89	47.88	48.28	179598
2023-12-06	48.65	49.84	48.62	48.97	301281
2023-12-07	49.00	49.37	48.84	49.31	257414
2023-12-08	49.30	49.61	48.14	48.75	271503
2023-12-11	48.75	49.63	48.62	49.36	216550
2023-12-12	49.25	49.52	48.99	49.24	171848
2023-12-13	49.34	51.19	49.32	50.78	650726
2023-12-14	51.92	52.62	51.14	52.02	442134
2023-12-15	52.37	52.56	50.92	51.04	1135323
2023-12-18	51.41	51.55	50.65	50.84	244537
2023-12-19	51.05	52.18	50.34	52.12	233876
2023-12-20	51.90	53.01	51.00	51.09	360341
2023-12-21	51.55	51.89	51.14	51.82	343699
2023-12-22	52.28	53.02	52.24	52.62	195002
2023-12-26	52.69	54.12	52.69	53.99	215256
2023-12-27	53.97	54.53	53.90	54.38	199033
2023-12-28	54.34	54.63	54.12	54.63	174628
2023-12-29	54.62	54.72	53.93	54.32	319634
2024-01-02	53.89	54.45	53.48	53.91	413671
2024-01-03	53.75	53.75	51.92	51.93	251391
2024-01-04	52.21	52.82	51.76	51.89	224374
2024-01-05	51.44	52.32	51.37	51.67	217843
2024-01-08	51.64	52.25	51.34	52.25	132806
2024-01-09	51.60	52.58	51.28	52.04	172613
2024-01-10	51.79	52.76	51.64	52.72	189864
2024-01-11	52.25	52.97	51.58	52.64	254892
2024-01-12	53.22	53.41	52.00	52.62	256112
2024-01-16	51.89	52.25	51.36	51.46	158368
2024-01-17	50.61	51.62	49.57	51.27	151451
2024-01-18	51.56	51.67	51.00	51.48	164674
2024-01-19	51.76	53.00	51.27	52.86	199472
2024-01-22	53.34	54.53	53.04	54.39	157561
2024-01-23	54.82	54.82	53.74	53.83	276913
2024-01-24	54.11	54.94	53.66	53.84	161341
2024-01-25	54.56	54.67	53.09	53.95	153431
2024-01-26	54.30	54.76	53.89	54.32	101202
2024-01-29	54.32	54.95	54.11	54.89	119892
2024-01-30	54.66	55.37	54.57	55.18	91724
2024-01-31	54.46	55.08	52.74	52.86	293675
2024-02-01	53.25	53.98	50.52	52.81	250855
2024-02-02	51.81	53.72	51.52	53.38	261269
2024-02-05	52.73	52.96	51.98	52.50	158508
2024-02-06	52.29	52.82	51.73	52.44	153395
2024-02-07	52.54	53.17	51.43	52.49	161218
2024-02-08	52.41	53.02	52.16	52.81	131381
2024-02-09	52.97	53.83	52.29	53.68	152381
2024-02-12	53.55	55.29	53.55	54.73	189453
2024-02-13	53.26	53.91	51.14	51.94	416574
2024-02-14	51.87	52.60	51.05	52.22	183416
2024-02-15	52.57	53.78	52.25	53.40	196688
2024-02-16	52.86	52.93	52.12	52.14	304570
2024-02-20	51.44	52.09	51.00	51.24	200155
2024-02-21	51.22	51.32	50.73	51.27	188544
2024-02-22	51.02	51.93	50.90	51.80	215870
2024-02-23	51.73	52.66	48.85	51.82	151641
2024-02-26	51.38	51.89	50.79	51.20	212782
2024-02-27	51.80	52.21	50.81	51.49	158709
2024-02-28	51.03	51.74	50.84	51.08	183300
2024-02-29	52.02	52.79	51.57	51.89	262559
2024-03-01	51.62	51.76	50.77	51.34	292683
2024-03-04	51.99	53.39	51.99	52.42	235994
2024-03-05	52.21	54.69	52.21	54.65	303846
2024-03-06	54.92	55.18	53.09	54.15	218202
2024-03-07	54.80	55.24	53.61	54.14	207882
2024-03-08	54.91	55.21	53.86	53.86	184667
2024-03-11	53.82	54.53	53.80	54.13	225068
2024-03-12	53.87	54.30	53.45	53.92	195274
2024-03-13	53.76	54.53	53.13	53.42	179379
2024-03-14	53.18	53.86	52.50	52.96	245538
2024-03-15	52.65	53.96	52.65	53.42	1477285
2024-03-18	53.42	53.53	52.50	52.53	209178
2024-03-19	52.59	53.56	52.59	53.34	179255
2024-03-20	53.13	55.56	52.90	55.23	359490
2024-03-21	55.45	56.26	55.45	56.01	259296
2024-03-22	56.01	56.01	54.52	54.57	151921
2024-03-25	54.72	54.89	54.08	54.42	131274
2024-03-26	54.85	54.85	53.73	53.86	179738
2024-03-27	54.14	55.90	54.14	55.84	178760
2024-03-28	56.00	56.51	55.62	56.14	373545
2024-04-01	56.17	56.38	55.37	55.84	256276
2024-04-02	55.15	55.89	54.01	54.57	300884
2024-04-03	54.08	54.92	53.99	54.50	229649
2024-04-04	55.19	55.94	54.71	54.94	217629
2024-04-05	54.84	55.59	54.72	55.41	165310
2024-04-08	55.77	56.14	55.64	55.93	136399
2024-04-09	56.00	56.53	55.54	55.81	201967
2024-04-10	54.63	54.63	52.67	53.23	250472
2024-04-11	53.82	53.82	52.76	53.21	171536
2024-04-12	52.72	53.15	52.20	52.48	191958
2024-04-15	52.89	53.35	52.19	52.67	258253
2024-04-16	52.34	52.85	51.80	52.51	203660
2024-04-17	53.07	53.21	52.13	52.18	240392
2024-04-18	52.54	53.08	52.20	52.54	177808
2024-04-19	52.28	54.52	52.28	54.42	450212
2024-04-22	54.70	55.86	54.53	55.25	196301
2024-04-23	55.28	56.46	54.77	56.17	177326
2024-04-24	55.59	56.55	55.48	56.26	186868
2024-04-25	55.82	56.13	55.10	55.97	173530
2024-04-26	55.97	56.80	55.94	56.15	158049
2024-04-29	56.14	56.81	56.10	56.46	229150
2024-04-30	56.09	56.60	55.65	55.65	224497
2024-05-01	55.98	58.22	55.98	57.17	417956
2024-05-02	57.43	58.90	57.43	58.38	484142
2024-05-03	59.11	59.54	57.90	59.42	268475
2024-05-06	59.90	60.99	59.51	60.16	211943
2024-05-07	60.47	60.89	59.81	59.86	271574
2024-05-08	59.55	60.48	59.27	60.05	149438
2024-05-09	60.22	60.65	59.94	60.18	204304
2024-05-10	60.28	60.44	59.47	59.88	168033
2024-05-13	60.31	60.31	59.65	59.66	117107
2024-05-14	60.13	60.59	59.72	60.34	127183
2024-05-15	60.88	61.30	60.43	60.72	164026
2024-05-16	60.66	60.89	60.32	60.52	124800
2024-05-17	60.85	61.40	60.37	60.69	201281
2024-05-20	60.87	61.46	59.58	59.67	172589
2024-05-21	59.62	60.40	59.54	59.64	179866
2024-05-22	59.64	60.06	58.02	58.37	188031
2024-05-23	58.36	59.29	56.96	57.25	149124
2024-05-24	57.62	57.98	57.19	57.91	121117
2024-05-28	58.29	58.33	56.89	57.36	116047
2024-05-29	56.44	56.64	55.88	55.99	200212
2024-05-30	56.67	57.38	56.30	56.54	195034
2024-05-31	56.80	57.44	56.26	56.83	387572
2024-06-03	57.60	57.60	55.90	56.35	236597
2024-06-04	55.84	56.26	54.85	55.26	192795
2024-06-05	55.76	55.76	54.69	55.22	225910
2024-06-06	54.99	55.25	54.17	54.97	152677
2024-06-07	54.54	55.16	54.41	54.69	135258
2024-06-10	54.06	54.23	53.61	53.98	183830
2024-06-11	53.57	54.34	53.33	54.13	141901
2024-06-12	55.64	56.90	54.86	55.50	184143
2024-06-13	55.16	55.16	54.16	54.45	216325
2024-06-14	53.61	54.18	53.53	53.91	131233
2024-06-17	53.80	54.74	53.51	54.69	151359
2024-06-18	54.69	55.23	54.65	54.81	181466
2024-06-20	54.45	55.08	54.41	54.75	158085
2024-06-21	54.89	55.04	54.22	55.03	778175
2024-06-24	55.40	56.35	54.61	55.46	242025
2024-06-25	55.21	55.44	54.72	54.95	198221
2024-06-26	54.60	55.63	54.59	55.37	182696
2024-06-27	55.57	56.37	54.73	56.28	164178
2024-06-28	56.81	57.78	56.57	57.21	690292
2024-07-01	57.16	57.99	56.82	57.77	353862
2024-07-02	57.87	58.89	57.71	58.34	202163
2024-07-03	58.40	58.40	57.20	57.20	93089
2024-07-05	57.24	57.24	56.42	56.50	225170
2024-07-08	56.94	57.26	56.14	56.19	169348
2024-07-09	56.13	56.55	55.69	56.54	137275
2024-07-10	56.61	57.82	56.40	57.56	225359
2024-07-11	58.50	61.14	58.13	60.95	268214
2024-07-12	61.64	62.13	60.71	61.12	194390
2024-07-15	61.89	64.47	60.98	62.72	303609
2024-07-16	63.58	65.66	62.82	65.41	350022
2024-07-17	64.82	66.96	63.50	66.18	404971
2024-07-18	65.87	67.49	64.66	65.61	271618
2024-07-19	65.63	66.72	65.32	65.83	168695
2024-07-22	65.65	66.96	64.95	66.59	251850
2024-07-23	66.02	68.41	66.02	67.56	255984
2024-07-24	67.02	68.46	63.03	66.73	227623
2024-07-25	66.95	69.69	66.81	68.45	366592
2024-07-26	68.81	69.79	68.34	69.25	260377
2024-07-29	69.55	69.87	67.34	67.37	226710
2024-07-30	67.69	68.44	67.48	67.81	143307
2024-07-31	67.85	69.39	66.95	67.44	258128
2024-08-01	67.44	67.93	63.09	63.67	386447
2024-08-02	60.76	61.55	58.98	61.27	302481
2024-08-05	58.44	59.62	57.26	58.16	278698
2024-08-06	58.06	58.80	56.98	57.81	204001
2024-08-07	58.45	58.45	56.79	56.95	255021
2024-08-08	57.93	58.22	57.15	58.22	192609
2024-08-09	57.97	58.52	57.57	58.05	136893
2024-08-12	58.52	58.80	57.39	57.77	107670
2024-08-13	58.42	58.97	57.48	58.87	190554
2024-08-14	58.61	58.64	57.15	57.83	160275
2024-08-15	59.07	60.34	58.93	59.32	158616
2024-08-16	59.24	60.58	59.24	60.18	124571
2024-08-19	60.34	61.57	60.11	61.20	174924
2024-08-20	60.84	61.01	59.94	59.97	136130
2024-08-21	60.56	61.45	59.59	60.41	263288
2024-08-22	60.48	60.95	59.93	60.29	167857
2024-08-23	60.79	62.84	60.32	62.45	591798
2024-08-26	62.85	63.36	62.12	62.24	372267
2024-08-27	62.01	62.02	60.88	61.89	135290
2024-08-28	61.47	63.01	61.45	62.62	125748
2024-08-29	63.38	63.38	62.11	62.21	158260
2024-08-30	62.36	63.23	61.53	63.18	256785
2024-09-03	62.74	63.64	62.60	63.05	241836
2024-09-04	62.86	63.68	61.64	61.81	114535
2024-09-05	62.26	62.26	60.59	61.34	162739
2024-09-06	61.52	61.71	59.71	59.87	161466
2024-09-09	60.24	61.90	60.04	60.58	365966
2024-09-10	60.81	61.01	59.39	60.42	269746
2024-09-11	59.84	59.84	58.31	59.66	147525
2024-09-12	60.20	60.20	58.81	59.90	145172
2024-09-13	60.80	61.16	60.08	60.94	175606
2024-09-16	61.25	62.18	60.34	61.67	161422
2024-09-17	62.39	63.62	61.91	62.30	154201
2024-09-18	62.51	64.16	61.69	62.14	253137
2024-09-19	63.56	64.22	62.56	63.66	188043
2024-09-20	62.22	62.82	61.27	61.56	823864
2024-09-23	61.57	61.77	60.55	60.90	220238
2024-09-24	60.93	61.26	59.81	60.10	267833
2024-09-25	60.27	60.27	58.94	59.06	162737
2024-09-26	59.71	60.09	59.23	59.42	144197
2024-09-27	60.18	60.43	59.13	59.51	128594
2024-09-30	59.51	60.11	59.08	59.79	139268
2024-10-01	59.56	59.56	57.68	58.06	162125
2024-10-02	57.96	58.60	57.09	57.33	148614
2024-10-03	56.81	57.66	56.75	57.25	99626
2024-10-04	58.55	58.77	57.98	58.58	167746
2024-10-07	58.32	58.67	58.02	58.49	159428
2024-10-08	58.78	58.96	58.36	58.42	97210
2024-10-09	58.20	60.06	58.20	59.62	143611
2024-10-10	59.02	59.69	58.80	59.54	104770
2024-10-11	59.97	62.18	59.79	62.01	185744
2024-10-14	62.01	63.26	61.67	62.73	213861
2024-10-15	63.15	64.75	62.76	63.49	279077
2024-10-16	64.30	65.60	64.08	65.17	276398
2024-10-17	65.30	65.72	64.84	65.72	114818
2024-10-18	65.72	65.72	64.10	64.42	171318
2024-10-21	64.55	64.55	61.82	62.01	149218
2024-10-22	62.16	62.86	61.74	62.78	97590
2024-10-23	62.32	62.88	61.55	62.36	82890
2024-10-24	62.59	62.72	61.53	61.69	233017
2024-10-25	62.00	62.46	60.31	60.81	157258
2024-10-28	61.62	62.98	61.14	62.71	157091
2024-10-29	62.18	62.81	61.92	62.06	155365
2024-10-30	61.76	64.27	61.54	63.14	176290
2024-10-31	63.16	63.46	61.18	61.26	203702
2024-11-01	61.69	62.16	60.75	61.83	203116
2024-11-04	61.50	61.77	60.14	61.64	181842
2024-11-05	61.71	63.00	61.71	62.90	154902
2024-11-06	68.82	73.11	68.81	72.52	753472
2024-11-07	71.55	72.08	69.28	69.96	277266
2024-11-08	70.61	71.85	69.46	71.10	231810
2024-11-11	72.61	73.79	72.45	73.08	253335
2024-11-12	73.06	73.82	71.51	71.85	301564
2024-11-13	72.05	72.56	70.88	71.25	287146
2024-11-14	71.59	72.06	71.20	71.85	183961
2024-11-15	72.27	72.60	70.33	70.89	154316
2024-11-18	71.00	72.70	70.78	70.82	140191
2024-11-19	69.66	70.71	69.66	70.66	128583
2024-11-20	70.32	70.79	69.01	69.90	110873
2024-11-21	70.58	72.03	70.22	71.66	152692
2024-11-22	72.15	73.47	71.85	73.40	390448
2024-11-25	74.30	76.91	74.00	75.11	544272
2024-11-26	74.53	74.82	73.32	73.88	246478
2024-11-27	74.73	75.00	72.79	72.91	226901
2024-11-29	73.59	73.90	72.25	73.13	129047
2024-12-02	73.16	74.00	72.19	72.82	246051
2024-12-03	72.84	73.49	71.71	72.07	185477
2024-12-04	71.92	72.63	71.25	72.55	207741
2024-12-05	72.37	72.86	71.63	71.71	149877
2024-12-06	72.22	72.30	71.10	71.95	128371
2024-12-09	72.14	72.25	70.58	70.70	164685
2024-12-10	70.90	71.65	69.68	70.50	194738
2024-12-11	71.30	72.10	70.74	71.28	346312
2024-12-12	71.15	71.63	70.07	70.11	139587
2024-12-13	70.00	70.01	69.07	69.80	145750
2024-12-16	69.57	69.98	68.91	69.15	296547
2024-12-17	68.99	69.30	67.68	67.80	347899
2024-12-18	68.44	68.44	63.37	64.10	483404
2024-12-19	64.93	65.87	62.54	62.86	477786
2024-12-20	62.51	64.62	62.44	64.31	1675385
2024-12-23	63.83	64.26	63.48	64.14	173655
2024-12-24	64.33	64.55	63.91	64.41	127850
2024-12-26	63.89	64.98	63.72	64.88	154310
2024-12-27	64.27	64.99	63.25	63.80	178443
2024-12-30	63.39	64.04	62.58	63.47	152282
2024-12-31	63.61	63.89	62.95	63.16	200715
2025-01-02	63.68	65.38	62.82	62.94	222118
2025-01-03	62.90	63.45	61.82	63.27	206832
2025-01-06	63.28	64.89	62.56	63.52	241042
2025-01-07	63.69	64.13	62.78	63.61	258774
2025-01-08	63.18	64.08	62.93	63.90	329017
2025-01-10	62.55	63.20	62.04	62.72	308704
2025-01-13	62.30	63.67	61.80	63.58	245531
2025-01-14	64.38	65.47	64.06	65.43	207138
2025-01-15	67.49	67.59	65.87	66.28	207673
2025-01-16	66.01	66.45	64.99	65.53	186689
2025-01-17	66.45	66.60	65.26	65.98	174404
2025-01-21	66.65	67.29	66.17	66.71	173082
2025-01-22	66.36	66.59	65.37	65.86	238471
2025-01-23	65.30	66.31	65.18	65.65	266622
2025-01-24	65.69	66.20	65.02	65.70	224239
2025-01-27	65.72	67.22	65.49	66.68	219210
2025-01-28	66.36	67.16	65.94	66.81	236533
2025-01-29	66.83	68.09	66.06	66.65	212856
2025-01-30	67.35	67.80	66.54	67.26	197686
2025-01-31	67.09	67.80	65.51	65.89	1607603
2025-02-03	65.14	65.59	63.30	64.95	478438
2025-02-04	64.63	66.91	64.63	66.82	229407
2025-02-05	67.15	68.00	66.30	67.41	233889
2025-02-06	67.94	67.96	66.81	67.91	165440
2025-02-07	67.84	67.84	65.57	66.67	220189
2025-02-10	66.95	67.10	66.04	66.25	207955
2025-02-11	65.90	67.20	65.85	67.10	165373
2025-02-12	66.03	66.37	64.80	64.84	274721
2025-02-13	65.19	65.24	64.13	65.06	285598
2025-02-14	64.76	65.46	64.34	64.74	252351
2025-02-18	65.49	66.41	64.53	66.02	299087
2025-02-19	65.36	66.48	65.25	66.18	339975
2025-02-20	65.87	66.12	64.85	65.72	235402
2025-02-21	66.27	66.36	63.93	63.97	253604
2025-02-24	64.95	65.90	63.92	64.65	371490
2025-02-25	65.04	66.14	64.86	65.57	370990
2025-02-26	65.38	66.25	64.96	65.41	167538
2025-02-27	65.35	66.40	64.91	65.96	231652
2025-02-28	66.33	67.60	66.30	67.00	453128
2025-03-03	66.40	67.80	65.59	65.85	435073
2025-03-04	65.80	66.65	63.30	63.38	364597
2025-03-05	63.47	64.03	62.04	62.82	281269
2025-03-06	62.24	62.92	61.15	61.66	262947
2025-03-07	61.59	62.36	60.53	61.89	238578
2025-03-10	61.30	61.96	60.33	60.62	392843
2025-03-11	60.82	62.18	60.23	61.10	411870
2025-03-12	61.80	63.45	61.17	61.43	327983
2025-03-13	61.65	62.53	60.97	61.28	293266
2025-03-14	62.12	63.24	61.76	63.16	258465
2025-03-17	62.62	62.92	60.23	62.45	501928
2025-03-18	62.05	62.47	61.61	62.23	292178
2025-03-19	62.45	64.01	62.45	63.56	335081
2025-03-20	62.82	63.79	62.60	62.98	257400
2025-03-21	63.18	63.50	62.13	63.44	1740745
2025-03-24	63.39	65.77	62.84	65.64	301187
2025-03-25	65.15	66.04	64.67	64.85	370486
2025-03-26	65.08	65.95	63.44	63.77	276384
2025-03-27	63.89	64.42	62.73	63.81	168014
2025-03-28	63.84	63.84	62.35	62.72	109817
2025-03-31	62.30	63.80	61.99	63.06	378784
2025-04-01	62.60	63.16	61.75	62.58	297554
2025-04-02	61.70	62.85	61.38	62.59	263719
2025-04-03	62.20	63.16	57.81	57.88	350166
2025-04-04	58.68	58.81	54.11	56.95	590964
2025-04-07	55.42	59.31	55.20	56.70	460353
2025-04-08	58.59	58.96	55.30	56.40	342909
2025-04-09	55.66	61.59	55.61	60.29	469540
2025-04-10	58.30	59.45	55.54	56.99	377118
2025-04-11	56.78	58.70	55.20	56.46	286387
2025-04-14	57.44	57.50	55.57	57.21	298484
2025-04-15	57.11	58.99	57.11	58.38	209289
2025-04-16	57.93	58.96	57.77	58.80	251745
2025-04-17	58.75	59.38	58.47	59.07	214827
2025-04-21	58.77	58.87	57.99	58.69	260175
2025-04-22	59.13	60.42	58.22	60.23	316301
2025-04-23	60.20	62.78	59.41	61.39	252026
2025-04-24	60.30	61.79	60.25	61.56	304909
2025-04-25	60.91	61.35	60.43	61.08	126453
2025-04-28	60.26	61.43	60.26	61.29	213023
2025-04-29	60.99	61.78	60.64	61.66	193263
2025-04-30	60.50	61.63	59.81	61.04	330530
2025-05-01	61.24	62.00	60.14	61.46	305110
2025-05-02	62.63	63.26	62.00	62.77	273355
2025-05-05	62.33	63.33	61.98	62.74	148586
2025-05-06	61.82	62.88	61.25	62.20	167371
2025-05-07	63.05	63.05	61.84	62.20	187331
2025-05-08	62.71	63.76	62.38	63.42	151038
2025-05-09	63.42	63.91	62.78	63.17	111832
2025-05-12	65.00	66.24	64.03	65.14	221505
2025-05-13	65.50	65.94	64.97	65.26	157800
2025-05-14	64.90	65.75	64.51	65.26	199896
2025-05-15	65.33	65.84	64.65	65.66	199031
2025-05-16	65.65	65.89	64.78	65.21	199775
2025-05-19	64.56	65.33	64.56	65.31	159766
2025-05-20	65.17	65.43	64.97	65.19	137131
2025-05-21	64.55	64.83	63.35	63.41	189155
2025-05-22	62.95	63.59	62.81	62.95	150862
2025-05-23	61.60	62.97	61.60	62.65	144532
2025-05-27	63.33	64.01	62.76	63.94	195998
2025-05-28	63.66	64.15	62.73	62.82	162480
2025-05-29	62.90	63.21	62.21	63.19	170425
2025-05-30	63.13	63.55	62.20	62.63	281858
2025-06-02	62.33	62.90	61.70	62.74	167125
2025-06-03	62.54	64.05	62.08	63.98	179995
2025-06-04	63.97	64.26	63.10	63.12	146724
2025-06-05	63.24	63.24	62.37	62.89	133962
2025-06-06	63.69	64.56	63.54	64.51	138757
2025-06-09	64.71	65.63	64.11	64.88	140005
2025-06-10	64.88	66.10	64.37	65.87	145776
2025-06-11	66.14	66.31	64.33	64.66	125444
2025-06-12	64.22	64.46	63.50	64.39	130858
2025-06-13	63.40	63.67	62.10	62.50	165338
2025-06-16	63.23	63.23	61.58	61.83	210441
2025-06-17	61.23	62.06	61.15	61.70	224743
2025-06-18	61.45	63.04	61.45	62.52	163033
2025-06-20	62.62	63.18	62.14	63.02	527626
2025-06-23	63.05	65.59	62.56	65.53	237768
2025-06-24	66.13	66.90	65.53	65.69	219012
2025-06-25	65.81	65.81	64.52	65.34	144186

Explore More About IBOC

Coins representing dividend payouts and trends

IBOC Dividend History

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

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

IBOC Stock Split History

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

Graph showing historical stock prices and market trends

IBOC Historical Prices

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

Web Analytics