RBCAA Historical Prices

Summary

Key Stock Metrics

48.67

(June 21, 2024)

52-Week Low

80.68

(November 25, 2024)

52-Week High

80.68

(November 25, 2024)

All-Time High

68.54

(May 30, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1998-07-22	11.66	13.17	11.45	12.96	1314572
1998-07-23	13.17	13.61	12.96	13.07	269836
1998-07-24	13.28	13.39	13.17	13.34	185794
1998-07-27	13.39	14.25	13.28	14.09	156507
1998-07-28	14.15	14.36	13.93	14.20	67719
1998-07-29	14.25	14.25	13.39	13.44	63320
1998-07-30	13.66	13.66	12.96	13.28	45609
1998-07-31	13.39	13.66	12.96	13.28	55679
1998-08-03	13.23	13.28	12.63	12.74	47229
1998-08-04	12.96	13.07	12.74	12.85	44682
1998-08-05	12.74	13.07	12.53	12.96	31254
1998-08-06	13.07	13.39	12.90	13.39	68761
1998-08-07	13.07	13.93	13.07	13.93	67371
1998-08-10	13.93	13.98	13.71	13.77	29401
1998-08-11	13.61	13.61	13.07	13.39	40631
1998-08-12	13.82	13.82	13.50	13.82	15974
1998-08-13	13.82	13.82	13.66	13.82	23498
1998-08-14	13.66	13.82	13.44	13.71	15395
1998-08-17	13.61	13.61	13.28	13.50	13659
1998-08-18	13.39	13.61	13.39	13.50	10070
1998-08-19	13.34	13.50	13.01	13.23	9260
1998-08-20	13.23	13.23	12.96	13.07	6250
1998-08-21	12.96	13.28	12.63	12.85	8913
1998-08-24	12.85	12.85	11.99	11.99	29286
1998-08-25	12.09	12.20	11.99	12.09	35306
1998-08-26	12.15	12.42	11.66	11.88	49080
1998-08-27	11.88	11.88	11.66	11.77	39589
1998-08-28	12.09	12.31	11.77	11.99	19794
1998-08-31	11.77	12.09	11.66	11.66	12616
1998-09-01	11.66	12.04	11.01	11.34	51397
1998-09-02	11.23	12.20	11.23	11.99	20026
1998-09-03	11.66	11.88	11.45	11.77	24539
1998-09-04	11.66	11.99	11.66	11.88	16553
1998-09-08	11.88	11.88	11.55	11.66	8334
1998-09-09	11.88	11.88	11.45	11.66	8565
1998-09-10	11.45	11.66	11.34	11.34	6945
1998-09-11	11.55	11.55	11.34	11.34	1620
1998-09-14	12.42	12.42	10.80	11.45	89481
1998-09-15	11.45	11.45	11.23	11.45	4629
1998-09-16	11.45	11.45	10.91	10.91	20257
1998-09-17	11.12	11.99	10.80	11.45	7985
1998-09-18	11.66	11.66	11.34	11.34	4051
1998-09-21	11.45	11.66	11.45	11.66	8913
1998-09-22	11.99	12.53	11.88	11.99	12270
1998-09-23	11.88	12.09	11.66	12.09	13890
1998-09-24	11.99	11.99	11.77	11.99	9260
1998-09-25	11.66	11.99	11.66	11.77	22456
1998-09-28	11.66	11.77	11.45	11.55	6019
1998-09-29	11.77	11.77	11.23	11.23	10070
1998-09-30	11.45	11.55	11.23	11.55	30212
1998-10-01	11.23	11.55	11.23	11.55	8218
1998-10-02	11.34	11.34	11.23	11.34	12847
1998-10-05	11.45	11.45	11.12	11.34	12501
1998-10-06	11.23	11.66	11.23	11.66	15164
1998-10-07	11.66	11.66	10.69	11.01	31254
1998-10-08	10.80	11.07	10.15	10.26	11691
1998-10-09	10.26	11.01	9.83	10.37	18058
1998-10-12	11.01	11.01	10.47	10.69	5554
1998-10-13	10.47	10.58	10.37	10.58	10765
1998-10-14	10.26	10.58	10.26	10.42	10879
1998-10-15	10.58	10.58	10.37	10.47	17595
1998-10-16	10.58	10.58	10.42	10.47	48966
1998-10-19	10.47	10.47	10.37	10.47	10649
1998-10-20	10.53	10.69	10.37	10.37	14701
1998-10-21	10.91	11.34	10.58	11.23	48155
1998-10-22	11.01	11.12	10.85	10.85	1388
1998-10-23	11.34	11.34	10.85	11.01	15858
1998-10-26	10.85	11.18	10.85	10.96	4398
1998-10-27	11.23	11.34	10.69	11.12	9028
1998-10-28	11.34	11.88	11.23	11.50	14815
1998-10-29	11.45	11.77	11.34	11.77	11112
1998-10-30	11.45	12.04	11.45	11.88	8334
1998-11-02	12.09	12.15	11.88	11.99	30444
1998-11-03	12.09	12.09	11.88	11.99	11575
1998-11-04	12.15	12.15	11.66	11.82	17363
1998-11-05	11.66	12.09	11.66	11.99	12733
1998-11-06	12.04	12.04	11.66	11.99	20952
1998-11-09	11.66	12.20	11.66	12.20	9260
1998-11-10	11.99	11.99	11.88	11.88	5903
1998-11-11	11.88	11.99	11.77	11.99	12038
1998-11-12	12.09	12.09	11.88	12.09	10185
1998-11-13	12.09	12.09	11.88	11.99	2892
1998-11-16	11.99	12.09	11.99	12.09	11922
1998-11-17	11.99	12.09	11.82	11.88	17826
1998-11-18	11.93	11.93	11.77	11.93	6482
1998-11-19	11.93	11.93	11.77	11.88	7291
1998-11-20	11.77	11.93	11.66	11.66	4629
1998-11-23	11.93	11.93	11.66	11.77	8102
1998-11-24	11.77	11.88	11.66	11.66	9722
1998-11-25	11.66	11.88	11.66	11.88	11343
1998-11-27	11.66	11.88	11.66	11.88	2429
1998-11-30	11.66	11.66	11.45	11.55	19099
1998-12-01	11.55	11.66	11.12	11.45	7639
1998-12-02	11.66	11.66	11.23	11.66	3472
1998-12-03	11.23	11.77	11.23	11.45	26855
1998-12-04	11.66	11.88	11.66	11.66	21414
1998-12-07	11.66	11.88	11.66	11.88	5208
1998-12-08	11.66	11.88	11.66	11.66	11112
1998-12-09	11.77	11.88	11.77	11.88	12270
1998-12-10	11.55	12.09	11.45	11.45	48966
1998-12-11	11.88	11.88	11.55	11.77	5671
1998-12-14	11.88	11.88	11.45	11.77	7060
1998-12-15	11.66	11.66	11.66	11.66	2198
1998-12-16	11.88	11.88	11.55	11.66	3240
1998-12-17	11.55	11.88	11.55	11.88	3703
1998-12-18	11.66	11.66	11.55	11.66	4514
1998-12-21	11.66	11.77	11.34	11.66	12733
1998-12-22	11.45	11.66	11.23	11.23	17826
1998-12-23	11.55	11.55	11.23	11.23	2661
1998-12-24	11.23	11.23	10.91	10.91	8797
1998-12-28	11.23	11.23	10.80	10.80	32759
1998-12-29	10.91	11.34	10.91	11.23	14701
1998-12-30	11.23	11.34	11.23	11.23	3125
1998-12-31	11.34	11.34	11.12	11.12	8448
1999-01-04	11.12	11.23	11.01	11.23	6597
1999-01-05	11.12	11.23	10.80	11.23	11112
1999-01-06	11.23	11.23	11.07	11.12	11228
1999-01-07	11.12	11.12	11.07	11.12	6829
1999-01-08	11.07	11.23	10.96	10.96	26508
1999-01-11	10.96	11.23	10.80	11.23	11575
1999-01-12	11.23	11.23	10.85	10.85	6945
1999-01-13	11.12	11.12	10.80	10.91	12270
1999-01-14	11.01	11.07	10.80	10.80	8565
1999-01-15	10.96	11.12	10.80	11.01	12038
1999-01-19	11.12	11.45	11.07	11.23	41556
1999-01-20	11.07	11.45	10.91	10.96	20720
1999-01-21	11.45	11.45	10.91	11.23	14701
1999-01-22	11.12	11.23	10.80	11.01	18058
1999-01-25	10.80	11.12	10.80	10.80	6366
1999-01-26	10.80	11.12	10.80	11.01	13543
1999-01-27	10.91	10.91	10.91	10.91	4398
1999-01-28	10.80	11.12	10.74	10.74	19099
1999-01-29	10.91	10.91	10.58	10.58	19909
1999-02-01	10.58	10.80	10.58	10.58	18752
1999-02-02	10.58	10.58	10.26	10.26	29286
1999-02-03	10.58	10.58	10.31	10.47	3009
1999-02-04	10.58	10.58	10.37	10.58	2661
1999-02-05	10.58	10.69	10.37	10.37	10765
1999-02-08	10.37	10.42	10.26	10.26	8681
1999-02-09	10.58	10.58	10.15	10.15	15395
1999-02-10	10.47	10.58	10.37	10.58	27087
1999-02-11	10.37	10.58	10.37	10.58	12847
1999-02-12	10.37	10.58	10.31	10.58	1504
1999-02-16	10.58	10.69	10.15	10.37	15511
1999-02-17	10.37	10.37	10.15	10.15	21414
1999-02-18	10.10	10.37	9.83	10.37	11575
1999-02-19	10.37	10.37	10.15	10.15	9376
1999-02-22	10.37	10.37	10.15	10.15	21762
1999-02-23	10.15	10.26	10.15	10.15	13311
1999-02-24	10.15	10.15	10.15	10.15	10302
1999-02-25	10.37	10.37	10.15	10.26	5092
1999-02-26	10.15	10.69	10.15	10.26	10302
1999-03-01	10.26	10.69	10.26	10.37	15742
1999-03-02	10.37	10.37	10.26	10.26	4629
1999-03-03	10.20	10.37	10.20	10.37	5554
1999-03-04	10.15	10.37	10.15	10.15	2546
1999-03-05	10.37	10.37	10.15	10.15	5092
1999-03-08	10.37	10.69	10.20	10.37	11459
1999-03-09	10.69	10.69	10.37	10.37	1967
1999-03-10	10.69	10.69	10.20	10.20	5208
1999-03-11	10.20	10.47	10.15	10.15	7408
1999-03-12	10.15	10.58	10.15	10.58	9839
1999-03-15	10.26	10.26	10.15	10.15	1620
1999-03-16	10.15	10.15	9.83	9.83	3009
1999-03-17	9.83	10.15	9.83	10.15	3819
1999-03-18	9.72	9.93	9.72	9.88	16437
1999-03-19	10.04	10.04	9.61	9.83	13196
1999-03-22	9.61	9.72	9.61	9.72	4398
1999-03-23	9.72	9.93	9.72	9.83	25466
1999-03-24	9.93	9.93	9.61	9.72	4398
1999-03-25	9.72	9.88	9.72	9.88	3703
1999-03-26	9.88	9.93	9.72	9.72	6019
1999-03-29	9.83	9.93	9.72	9.72	16900
1999-03-30	9.72	9.72	9.72	9.72	2083
1999-03-31	9.72	9.83	9.50	9.50	12270
1999-04-01	9.50	9.88	9.50	9.72	1851
1999-04-05	9.72	9.72	9.50	9.50	7176
1999-04-06	9.39	9.50	9.29	9.39	28129
1999-04-07	9.39	9.56	9.29	9.50	16437
1999-04-08	9.39	9.39	9.29	9.29	18752
1999-04-09	9.29	9.39	9.29	9.39	22920
1999-04-12	9.45	9.45	9.18	9.18	20373
1999-04-13	9.18	10.37	9.18	9.50	46998
1999-04-14	9.72	9.93	9.29	9.50	17709
1999-04-15	9.66	9.72	9.56	9.72	1157
1999-04-16	9.72	9.83	9.72	9.83	17826
1999-04-19	9.77	9.77	9.72	9.72	3472
1999-04-20	9.83	9.83	9.50	9.50	27550
1999-04-21	10.31	10.31	9.93	10.31	17246
1999-04-22	9.93	9.93	9.50	9.93	6597
1999-04-23	9.83	10.31	9.56	9.93	15511
1999-04-26	9.77	9.83	9.66	9.72	22804
1999-04-27	9.93	10.53	9.50	10.31	30212
1999-04-28	10.26	10.26	9.99	9.99	17246
1999-04-29	9.99	10.04	9.99	9.99	21299
1999-04-30	9.99	9.99	9.77	9.83	1272
1999-05-03	9.93	9.93	9.29	9.29	12964
1999-05-04	9.50	9.93	9.39	9.50	20836
1999-05-05	9.39	9.50	9.29	9.34	29864
1999-05-06	9.29	9.50	9.29	9.29	5554
1999-05-07	9.29	9.39	9.18	9.29	13774
1999-05-10	9.29	9.50	9.29	9.29	34032
1999-05-11	9.29	9.50	9.29	9.34	3125
1999-05-12	9.61	9.61	9.29	9.50	9491
1999-05-13	9.45	9.72	9.45	9.50	16900
1999-05-14	9.56	9.83	9.50	9.56	3125
1999-05-17	9.83	10.04	9.50	9.93	15047
1999-05-18	9.99	9.99	9.83	9.83	7639
1999-05-19	9.77	9.77	9.61	9.72	8681
1999-05-20	9.72	9.72	9.50	9.72	7523
1999-05-21	9.50	9.72	9.50	9.72	8334
1999-05-24	9.93	9.93	9.83	9.83	809
1999-05-25	9.50	9.83	9.50	9.83	5208
1999-05-26	9.83	9.93	9.83	9.83	2892
1999-05-27	9.83	9.83	9.50	9.50	4398
1999-05-28	9.61	9.72	9.50	9.72	2661
1999-06-01	9.56	10.37	9.56	9.88	40515
1999-06-02	9.93	9.93	9.72	9.77	6713
1999-06-03	9.83	9.83	9.61	9.66	9607
1999-06-04	9.66	9.77	9.61	9.72	10416
1999-06-07	9.61	9.61	9.29	9.50	25814
1999-06-08	9.56	9.88	9.50	9.88	10416
1999-06-09	9.88	10.04	9.50	9.50	14238
1999-06-10	9.50	9.50	9.39	9.39	4629
1999-06-11	9.39	9.39	9.29	9.39	3240
1999-06-14	9.29	9.61	9.29	9.39	16553
1999-06-15	9.66	9.72	9.45	9.45	14815
1999-06-16	9.56	10.26	9.50	10.26	16321
1999-06-17	10.31	10.31	10.04	10.26	6482
1999-06-18	10.26	10.31	10.15	10.31	15395
1999-06-21	9.93	10.47	9.93	10.15	7060
1999-06-22	10.26	10.47	9.83	9.83	4860
1999-06-23	10.26	10.47	9.83	10.37	10649
1999-06-24	10.20	10.31	9.88	10.31	5208
1999-06-25	10.04	10.37	10.04	10.37	3472
1999-06-28	10.20	10.29	10.20	10.20	5208
1999-06-29	10.58	10.58	10.20	10.26	20720
1999-06-30	10.15	10.15	9.93	10.04	87629
1999-07-01	10.04	10.10	9.93	9.99	24308
1999-07-02	9.93	10.15	9.83	10.04	54406
1999-07-06	9.83	9.93	9.83	9.88	7176
1999-07-07	9.96	10.04	9.88	9.99	13311
1999-07-08	9.83	9.99	9.83	9.93	4166
1999-07-09	9.83	9.93	9.83	9.88	21762
1999-07-12	9.77	9.88	9.61	9.88	2198
1999-07-13	9.93	10.04	9.77	10.04	11922
1999-07-14	9.93	10.04	9.72	9.72	9607
1999-07-15	9.72	9.77	9.72	9.72	8565
1999-07-16	9.72	9.72	9.29	9.50	18636
1999-07-19	9.50	9.61	9.34	9.45	88208
1999-07-20	9.61	9.61	9.39	9.50	8565
1999-07-21	9.23	9.45	9.18	9.45	15511
1999-07-22	9.23	9.23	8.85	9.07	26508
1999-07-23	9.12	9.34	9.12	9.18	36925
1999-07-26	9.12	9.39	9.12	9.18	10302
1999-07-27	9.29	9.61	9.29	9.50	14238
1999-07-28	9.61	9.61	9.50	9.56	3935
1999-07-29	9.56	9.56	9.34	9.50	9839
1999-07-30	9.34	9.34	9.07	9.07	7639
1999-08-02	9.07	9.23	9.07	9.07	3472
1999-08-03	9.07	9.07	8.96	9.07	4398
1999-08-04	8.85	9.07	8.85	9.07	7985
1999-08-05	8.85	8.85	8.75	8.75	1735
1999-08-06	9.07	9.07	8.75	9.02	2661
1999-08-09	8.96	8.96	8.42	8.42	4282
1999-08-10	8.53	8.75	8.31	8.42	8913
1999-08-11	8.64	8.64	8.53	8.64	4166
1999-08-12	8.64	8.64	8.64	8.64	5440
1999-08-13	8.64	8.80	8.64	8.80	1388
1999-08-16	8.85	8.85	8.64	8.64	1851
1999-08-17	8.64	8.64	8.64	8.64	4629
1999-08-18	8.64	8.75	8.53	8.53	3935
1999-08-19	8.75	8.75	8.64	8.75	17478
1999-08-20	8.75	8.75	8.64	8.64	2083
1999-08-23	8.64	8.85	8.64	8.69	24539
1999-08-24	8.69	8.69	8.53	8.53	10416
1999-08-25	8.53	8.53	8.31	8.31	56837
1999-08-26	8.31	8.53	8.21	8.31	29170
1999-08-27	8.21	8.37	7.99	8.31	1967
1999-08-30	8.15	8.48	7.99	8.21	53364
1999-08-31	8.45	8.48	8.26	8.34	9144
1999-09-01	8.26	8.53	8.26	8.31	5554
1999-09-02	8.31	8.31	8.26	8.26	1735
1999-09-03	8.42	8.42	8.26	8.26	9722
1999-09-07	8.42	8.42	8.31	8.37	8334
1999-09-08	8.37	8.42	8.31	8.42	2083
1999-09-09	8.31	8.42	8.21	8.21	16321
1999-09-10	8.42	8.42	8.21	8.21	7523
1999-09-13	8.21	8.21	8.10	8.10	30444
1999-09-14	7.99	7.99	7.99	7.99	1388
1999-09-15	7.99	8.21	7.99	8.10	16784
1999-09-16	7.99	8.02	7.83	7.83	16900
1999-09-17	7.77	8.21	7.67	7.77	15511
1999-09-20	7.88	8.10	7.88	8.10	18289
1999-09-21	8.10	8.53	8.10	8.53	15511
1999-09-22	8.53	8.58	8.53	8.53	5787
1999-09-23	8.53	8.53	8.53	8.53	1735
1999-09-24	8.42	8.64	8.31	8.64	5787
1999-09-27	8.64	8.64	8.42	8.64	4282
1999-09-29	8.53	8.58	8.42	8.58	11807
1999-09-30	8.50	8.58	8.45	8.58	4282
1999-10-01	8.53	8.53	8.53	8.53	4282
1999-10-04	8.45	8.61	8.45	8.58	9839
1999-10-05	8.58	8.58	8.42	8.42	4629
1999-10-06	8.42	8.58	8.31	8.31	23035
1999-10-07	8.58	8.58	8.31	8.58	1620
1999-10-08	8.31	8.31	8.31	8.31	461
1999-10-11	8.31	8.42	8.21	8.31	2892
1999-10-12	8.31	8.31	7.88	7.99	12153
1999-10-13	7.99	8.15	7.83	8.15	11228
1999-10-14	7.88	8.31	7.88	8.21	17826
1999-10-15	8.10	8.15	7.88	8.15	9607
1999-10-18	7.88	8.21	7.88	8.10	12038
1999-10-19	8.31	8.31	7.99	7.99	6482
1999-10-20	7.99	7.99	7.88	7.88	1967
1999-10-21	8.10	8.15	7.99	8.07	17363
1999-10-22	8.31	8.31	7.99	8.15	5092
1999-10-25	8.04	8.13	7.99	7.99	5208
1999-10-26	7.99	8.21	7.99	8.21	4745
1999-10-27	7.99	8.10	7.99	8.04	4166
1999-10-28	7.99	8.10	7.99	8.10	1272
1999-10-29	8.04	8.10	7.99	8.10	13659
1999-11-01	8.07	8.10	7.99	7.99	19215
1999-11-02	8.10	8.10	7.99	7.99	29055
1999-11-03	8.10	8.10	7.99	8.10	1272
1999-11-04	8.10	8.10	7.77	7.99	9144
1999-11-05	7.77	8.04	7.77	7.77	23151
1999-11-08	7.77	7.99	7.77	7.77	3009
1999-11-09	7.77	7.77	7.23	7.67	19099
1999-11-10	7.50	7.72	7.23	7.72	21993
1999-11-11	7.56	7.72	7.34	7.56	8218
1999-11-12	7.77	7.88	7.23	7.45	19446
1999-11-15	7.40	7.61	7.40	7.61	4282
1999-11-16	7.56	7.88	7.45	7.67	7291
1999-11-17	7.40	7.75	7.23	7.56	18636
1999-11-18	7.34	7.56	7.23	7.45	10649
1999-11-19	7.45	7.77	6.91	7.50	31832
1999-11-22	7.34	7.40	7.23	7.40	3472
1999-11-23	7.23	7.40	7.13	7.40	4398
1999-11-24	7.40	7.40	7.23	7.40	4977
1999-11-29	7.34	7.45	7.02	7.45	6597
1999-11-30	7.45	7.67	7.34	7.67	29518
1999-12-01	7.56	7.61	7.56	7.56	11228
1999-12-02	7.77	7.99	7.56	7.77	32759
1999-12-03	7.77	7.77	7.56	7.67	9722
1999-12-06	7.67	7.77	7.56	7.56	6829
1999-12-07	7.56	7.75	7.56	7.67	16784
1999-12-08	7.50	7.77	7.50	7.77	15858
1999-12-09	7.67	7.72	7.45	7.72	7176
1999-12-10	7.45	7.67	7.23	7.34	14701
1999-12-13	7.34	7.40	7.13	7.34	48039
1999-12-14	7.29	7.29	7.13	7.18	9028
1999-12-15	7.29	7.56	6.91	7.56	31023
1999-12-16	7.56	7.56	7.34	7.45	8565
1999-12-17	7.40	7.56	7.37	7.37	18405
1999-12-20	7.37	7.77	7.37	7.77	66561
1999-12-21	7.77	7.77	7.23	7.23	22108
1999-12-22	7.50	7.50	7.13	7.29	41904
1999-12-23	7.40	7.67	7.40	7.56	32180
1999-12-27	7.40	7.77	7.23	7.67	33569
1999-12-28	7.83	7.83	7.45	7.45	45955
1999-12-29	7.45	7.77	7.18	7.45	29401
1999-12-30	7.42	7.45	7.02	7.23	52785
1999-12-31	7.13	7.45	7.02	7.40	35190
2000-01-03	7.67	7.67	7.23	7.34	18405
2000-01-04	7.34	7.67	6.91	7.40	53133
2000-01-05	7.34	7.75	7.02	7.75	7871
2000-01-06	7.34	7.75	7.34	7.75	3240
2000-01-07	7.23	7.88	7.23	7.75	15742
2000-01-10	7.83	7.99	7.61	7.99	11459
2000-01-11	7.83	7.83	7.45	7.45	54059
2000-01-12	7.67	7.83	7.45	7.77	14932
2000-01-13	7.50	7.72	7.50	7.72	2546
2000-01-14	7.72	7.72	7.45	7.50	2546
2000-01-18	7.69	7.77	7.45	7.77	19331
2000-01-19	7.88	8.58	7.34	7.99	17132
2000-01-20	8.04	8.53	8.04	8.48	6250
2000-01-21	8.42	8.45	8.21	8.42	3240
2000-01-24	8.42	8.42	7.99	8.42	3703
2000-01-25	7.99	7.99	7.83	7.84	3240
2000-01-26	7.80	7.88	7.67	7.77	18173
2000-01-27	7.72	7.88	7.45	7.67	5787
2000-01-28	7.45	7.56	7.45	7.56	461
2000-01-31	7.45	7.61	7.40	7.45	9722
2000-02-01	7.34	7.56	7.13	7.13	19446
2000-02-02	7.23	7.83	7.23	7.77	11343
2000-02-03	7.77	7.77	7.34	7.56	29518
2000-02-04	7.56	7.83	7.56	7.83	10416
2000-02-07	7.72	7.88	7.50	7.67	11575
2000-02-08	7.53	7.83	7.53	7.69	5440
2000-02-09	7.83	7.88	7.67	7.83	7523
2000-02-10	7.67	7.77	7.56	7.77	3703
2000-02-11	7.77	7.77	7.53	7.64	19215
2000-02-14	7.59	7.69	7.53	7.56	5208
2000-02-15	7.77	8.04	7.53	7.77	22571
2000-02-16	7.67	7.77	7.56	7.77	3125
2000-02-17	7.56	7.77	7.56	7.77	3472
2000-02-18	7.77	7.77	7.56	7.77	8565
2000-02-22	7.83	7.88	7.45	7.67	25466
2000-02-23	7.56	7.56	7.45	7.45	1620
2000-02-24	7.45	7.56	7.40	7.56	2661
2000-02-25	7.45	7.56	7.34	7.56	5671
2000-02-28	7.34	7.45	7.13	7.45	7291
2000-02-29	7.07	7.45	7.07	7.45	2661
2000-03-01	7.56	7.56	7.13	7.23	3703
2000-03-02	6.91	7.45	6.91	7.40	32759
2000-03-03	7.02	7.40	7.02	7.21	6597
2000-03-06	7.02	7.45	7.02	7.40	1272
2000-03-07	7.34	7.34	7.21	7.21	9260
2000-03-08	6.96	7.18	6.96	7.18	7060
2000-03-09	7.34	7.34	6.96	7.07	3935
2000-03-10	7.02	7.07	6.96	6.96	7754
2000-03-13	6.96	7.23	6.91	7.13	23151
2000-03-14	7.18	7.34	7.15	7.18	15858
2000-03-15	7.18	7.40	7.15	7.40	13659
2000-03-16	7.23	7.56	7.13	7.45	7291
2000-03-17	7.40	7.56	7.07	7.56	28129
2000-03-20	7.32	7.34	7.23	7.23	11459
2000-03-21	7.13	7.13	7.07	7.07	4514
2000-03-22	7.07	7.15	6.42	6.80	29286
2000-03-23	6.86	6.91	6.59	6.91	5554
2000-03-24	6.88	7.07	6.80	6.96	42715
2000-03-27	6.96	7.13	6.96	7.13	2083
2000-03-28	6.96	6.96	6.69	6.91	7176
2000-03-29	6.69	7.02	6.69	7.02	4166
2000-03-30	7.07	7.13	6.91	6.91	2083
2000-03-31	6.91	7.02	6.69	7.02	19677
2000-04-03	6.91	7.18	6.91	6.91	12153
2000-04-04	7.02	7.02	6.59	7.02	11343
2000-04-05	6.72	7.45	6.72	7.34	8565
2000-04-06	6.91	7.23	6.80	7.23	14122
2000-04-07	7.34	7.34	6.80	7.13	10533
2000-04-10	6.86	7.02	6.80	7.02	10649
2000-04-11	6.80	6.91	6.59	6.91	9376
2000-04-12	6.59	6.91	6.59	6.91	809
2000-04-13	6.59	6.90	6.59	6.59	17595
2000-04-14	6.91	6.91	6.48	6.69	34380
2000-04-17	6.69	6.69	6.42	6.59	29518
2000-04-18	6.59	6.91	6.48	6.91	19909
2000-04-19	6.48	6.88	6.48	6.80	5903
2000-04-20	6.53	6.86	6.53	6.69	4977
2000-04-24	6.59	6.80	6.59	6.59	1620
2000-04-25	6.80	6.80	6.48	6.69	12153
2000-04-26	6.75	6.75	6.42	6.53	19215
2000-04-27	6.48	6.53	6.48	6.53	1620
2000-04-28	6.42	6.80	6.42	6.79	5208
2000-05-01	6.86	6.86	6.37	6.48	39936
2000-05-02	6.37	6.53	6.37	6.37	8681
2000-05-03	6.45	6.45	6.26	6.29	34148
2000-05-04	6.29	6.37	6.05	6.21	45377
2000-05-05	5.99	6.02	5.97	5.99	22225
2000-05-08	6.02	6.26	5.99	6.05	13659
2000-05-09	6.26	6.26	5.83	5.83	21183
2000-05-10	5.97	5.97	5.62	5.89	15278
2000-05-11	5.91	6.02	5.72	6.02	20489
2000-05-12	6.05	6.21	5.99	5.99	9722
2000-05-15	6.05	6.05	5.62	5.62	13196
2000-05-16	5.78	6.02	5.78	5.83	20140
2000-05-17	5.79	5.83	5.79	5.83	578
2000-05-18	5.83	6.07	5.83	6.05	8102
2000-05-19	6.05	6.05	6.01	6.01	14006
2000-05-22	6.05	6.05	5.97	5.97	5440
2000-05-23	5.97	6.18	5.97	5.97	7985
2000-05-24	6.05	6.05	5.87	5.99	6019
2000-05-25	5.97	5.97	5.83	5.94	10996
2000-05-26	5.72	6.26	5.72	6.05	6366
2000-05-30	5.72	5.78	5.72	5.75	4977
2000-05-31	5.83	5.83	5.56	5.64	46072
2000-06-01	5.62	5.62	5.51	5.62	113907
2000-06-02	5.62	5.75	5.51	5.75	17709
2000-06-05	5.78	5.78	5.51	5.51	20257
2000-06-06	5.78	5.78	5.56	5.62	7985
2000-06-07	5.62	5.97	5.62	5.72	37042
2000-06-08	5.72	5.72	5.62	5.64	7060
2000-06-09	5.72	6.05	5.62	5.87	36116
2000-06-12	6.13	6.13	5.91	5.91	16321
2000-06-13	5.94	5.94	5.59	5.62	7754
2000-06-14	5.64	5.83	5.59	5.67	10070
2000-06-15	5.67	5.67	5.51	5.51	11459
2000-06-16	5.62	5.67	5.62	5.62	14006
2000-06-19	5.62	5.62	5.35	5.62	30212
2000-06-20	5.62	6.26	5.40	6.26	24887
2000-06-21	5.94	5.99	5.72	5.99	3588
2000-06-22	5.94	6.15	5.83	5.94	30907
2000-06-23	5.94	5.94	5.83	5.91	3009
2000-06-26	5.83	5.86	5.83	5.86	2429
2000-06-27	5.87	6.15	5.86	5.89	12038
2000-06-28	5.86	6.10	5.86	5.89	18984
2000-06-29	6.10	6.26	4.97	6.13	47229
2000-06-30	5.83	9.50	5.18	8.69	174681
2000-07-03	7.56	7.61	6.91	7.45	37042
2000-07-05	7.34	7.56	6.59	6.86	27781
2000-07-06	6.78	6.86	6.69	6.75	24193
2000-07-07	6.69	6.69	6.15	6.59	6597
2000-07-10	6.61	6.69	6.53	6.69	1388
2000-07-11	6.64	7.13	6.53	6.53	23614
2000-07-12	6.53	6.91	6.53	6.91	6366
2000-07-13	6.86	6.86	6.48	6.72	12384
2000-07-14	6.69	6.69	6.48	6.48	1041
2000-07-17	6.56	6.56	6.15	6.32	7754
2000-07-18	6.26	6.69	6.26	6.69	17826
2000-07-19	6.37	6.48	6.37	6.42	14701
2000-07-20	6.42	6.59	6.42	6.42	6134
2000-07-21	6.69	6.69	6.37	6.37	15164
2000-07-24	6.59	6.59	6.48	6.48	32065
2000-07-25	6.59	6.64	6.59	6.64	11228
2000-07-26	6.80	6.80	6.75	6.75	4166
2000-07-27	6.64	7.34	6.64	7.34	15511
2000-07-28	7.26	7.34	7.23	7.29	54869
2000-07-31	7.23	7.23	7.23	7.23	10070
2000-08-01	7.34	7.34	7.23	7.23	4745
2000-08-02	7.23	7.40	7.23	7.40	21067
2000-08-03	7.32	7.32	7.23	7.23	9028
2000-08-04	7.02	7.07	6.91	7.07	2083
2000-08-07	6.80	6.91	6.59	6.91	3240
2000-08-08	6.80	6.80	6.69	6.69	1504
2000-08-09	6.75	6.80	6.37	6.80	7176
2000-08-10	6.37	6.37	6.05	6.05	34611
2000-08-11	6.42	6.80	6.05	6.80	7291
2000-08-14	6.26	6.59	6.05	6.59	809
2000-08-15	6.05	6.15	6.05	6.15	1735
2000-08-16	6.15	6.45	6.15	6.45	6482
2000-08-17	6.48	6.48	6.26	6.48	1620
2000-08-18	6.26	6.48	6.05	6.48	5440
2000-08-21	6.26	6.26	6.26	6.26	809
2000-08-22	6.26	6.26	5.94	6.26	15164
2000-08-23	6.26	6.42	6.10	6.37	7871
2000-08-24	6.10	6.10	5.83	6.05	22341
2000-08-25	6.05	6.37	5.94	6.32	5787
2000-08-28	6.15	6.32	5.94	6.32	4282
2000-08-29	6.05	6.05	5.40	5.89	15858
2000-08-30	5.94	6.05	5.72	5.83	5323
2000-08-31	5.91	5.91	5.72	5.91	9028
2000-09-01	5.72	6.03	5.62	5.94	11228
2000-09-05	6.05	6.05	5.78	5.89	8913
2000-09-06	5.63	6.02	5.62	6.02	14469
2000-09-07	5.94	5.94	5.83	5.94	2198
2000-09-08	5.86	5.94	5.78	5.94	1851
2000-09-11	5.94	6.05	5.78	6.05	8913
2000-09-12	6.05	6.05	5.62	5.94	14469
2000-09-13	5.82	5.94	5.82	5.94	809
2000-09-14	5.62	5.94	5.62	5.78	2777
2000-09-15	5.83	6.05	5.67	5.94	21183
2000-09-18	6.15	6.15	5.83	5.94	7060
2000-09-19	6.05	6.05	6.05	6.05	115
2000-09-20	6.05	6.15	5.94	5.94	2198
2000-09-21	6.10	6.15	5.83	5.83	97238
2000-09-22	6.10	6.10	5.83	5.94	1620
2000-09-25	5.94	6.15	5.72	6.15	16205
2000-09-26	6.26	6.26	6.26	6.26	230
2000-09-27	6.26	6.59	6.26	6.59	5440
2000-09-28	6.15	6.15	5.75	6.02	7871
2000-09-29	6.05	6.05	6.02	6.05	30212
2000-10-02	6.05	6.05	5.75	5.99	2198
2000-10-03	6.05	6.05	6.05	6.05	1967
2000-10-04	5.89	5.89	5.86	5.89	2892
2000-10-05	5.86	5.86	5.86	5.86	694
2000-10-06	5.94	6.05	5.75	5.75	4860
2000-10-09	5.99	5.99	5.67	5.67	5208
2000-10-10	5.67	5.67	5.62	5.62	9376
2000-10-11	5.62	5.78	5.62	5.78	7639
2000-10-12	5.75	5.94	5.64	5.64	5787
2000-10-13	5.62	5.62	5.62	5.62	346
2000-10-16	5.53	5.83	5.51	5.78	6597
2000-10-17	5.72	5.83	5.62	5.62	6597
2000-10-18	5.62	5.62	5.62	5.62	346
2000-10-19	5.62	5.62	5.62	5.62	7060
2000-10-20	5.40	5.80	5.40	5.48	8218
2000-10-23	5.62	5.83	5.62	5.83	3703
2000-10-24	5.64	5.64	5.64	5.64	578
2000-10-25	5.64	5.94	5.62	5.72	4282
2000-10-26	5.94	5.94	5.94	5.94	1157
2000-10-27	5.74	5.83	5.45	5.64	20836
2000-10-30	5.45	5.89	5.43	5.75	10996
2000-10-31	5.62	5.67	5.51	5.62	4282
2000-11-01	5.72	5.78	5.56	5.56	17246
2000-11-02	5.56	5.78	5.56	5.62	4629
2000-11-03	5.78	6.02	5.40	5.40	21414
2000-11-06	5.45	5.78	5.45	5.45	11228
2000-11-07	5.64	5.64	5.51	5.56	5208
2000-11-08	5.67	5.67	5.51	5.51	1504
2000-11-09	5.56	5.59	5.40	5.40	5323
2000-11-10	5.40	5.56	5.40	5.56	8102
2000-11-13	5.43	5.59	5.43	5.51	4051
2000-11-14	5.48	5.56	5.40	5.40	4977
2000-11-15	5.56	5.62	5.40	5.62	6366
2000-11-16	5.62	5.62	5.45	5.51	5323
2000-11-17	5.62	5.72	5.51	5.72	5671
2000-11-20	5.56	5.56	5.51	5.51	7754
2000-11-21	5.51	5.72	5.51	5.51	3356
2000-11-22	5.67	5.67	5.56	5.56	6945
2000-11-24	5.52	5.83	5.52	5.56	6829
2000-11-27	5.56	5.78	5.56	5.72	6019
2000-11-28	5.56	5.62	5.51	5.51	4166
2000-11-29	5.51	5.51	5.51	5.51	3356
2000-11-30	5.51	5.62	5.40	5.40	17826
2000-12-01	5.40	5.40	5.40	5.40	16668
2000-12-04	5.40	5.51	5.40	5.40	14701
2000-12-05	5.51	5.72	5.40	5.40	10302
2000-12-06	5.40	5.67	5.21	5.40	11691
2000-12-07	5.25	5.25	5.08	5.18	46186
2000-12-08	5.24	5.24	5.08	5.18	15395
2000-12-11	5.18	5.45	5.08	5.40	35653
2000-12-12	5.51	5.51	5.18	5.51	53364
2000-12-13	5.43	5.72	5.29	5.40	19446
2000-12-14	5.40	5.40	5.18	5.18	25235
2000-12-15	5.18	5.18	4.97	4.97	20952
2000-12-18	4.97	5.13	4.97	4.97	9028
2000-12-19	4.99	5.18	4.97	4.97	13774
2000-12-20	5.10	5.10	4.91	4.97	33106
2000-12-21	5.02	5.18	4.91	4.97	30791
2000-12-22	5.13	5.13	4.86	4.86	6597
2000-12-26	4.86	5.13	4.75	4.91	32643
2000-12-27	5.08	5.18	4.91	5.08	66561
2000-12-28	5.18	5.18	4.97	5.18	51511
2000-12-29	5.18	5.35	5.08	5.35	85662
2001-01-02	5.21	5.62	5.21	5.62	5440
2001-01-03	5.56	6.26	5.56	6.26	18752
2001-01-04	6.37	6.88	6.26	6.48	25119
2001-01-05	6.05	6.21	6.05	6.05	4051
2001-01-08	6.05	6.05	5.94	5.94	8218
2001-01-09	5.94	5.94	5.72	5.72	3472
2001-01-10	5.94	5.94	5.62	5.62	346
2001-01-11	5.83	6.37	5.78	6.05	12616
2001-01-12	5.78	5.78	5.51	5.62	9260
2001-01-16	5.64	6.21	5.62	5.64	4398
2001-01-17	5.87	5.97	5.87	5.89	3819
2001-01-18	5.89	5.89	5.67	5.67	14701
2001-01-19	5.72	5.89	5.62	5.62	7060
2001-01-22	5.83	6.05	5.72	5.89	3935
2001-01-24	5.75	5.83	5.72	5.83	578
2001-01-25	5.84	6.05	5.83	5.83	1620
2001-01-26	5.78	5.94	5.72	5.89	6250
2001-01-29	5.90	6.26	5.75	6.26	6019
2001-01-30	6.15	6.69	6.15	6.37	3240
2001-01-31	6.26	6.69	6.26	6.69	4282
2001-02-01	6.26	6.32	6.15	6.32	5323
2001-02-02	6.26	6.37	6.26	6.37	4398
2001-02-05	6.47	6.47	6.32	6.37	2198
2001-02-06	6.37	6.48	6.37	6.48	5208
2001-02-07	6.37	6.37	6.37	6.37	3472
2001-02-08	6.48	6.64	6.48	6.48	1041
2001-02-09	6.38	6.38	6.37	6.37	1851
2001-02-12	7.32	7.72	7.02	7.32	44104
2001-02-13	7.37	7.56	7.37	7.56	10996
2001-02-14	7.56	7.67	7.45	7.56	16784
2001-02-15	7.67	7.67	7.40	7.56	18405
2001-02-16	7.34	7.59	7.29	7.59	461
2001-02-20	7.34	7.56	7.34	7.56	10996
2001-02-21	7.45	7.45	7.45	7.45	2892
2001-02-22	7.34	7.45	7.34	7.34	21993
2001-02-23	7.23	7.40	7.23	7.40	22688
2001-02-26	7.56	7.56	7.56	7.56	461
2001-02-27	7.56	7.72	7.56	7.67	18289
2001-02-28	7.77	7.77	7.67	7.77	9491
2001-03-01	7.86	8.04	7.86	7.94	9607
2001-03-02	7.91	8.10	7.83	7.94	14122
2001-03-05	7.80	7.99	7.67	7.69	45145
2001-03-06	7.77	7.77	7.50	7.72	24772
2001-03-07	7.67	7.77	7.67	7.77	12384
2001-03-08	7.83	7.86	7.69	7.69	2083
2001-03-09	7.72	7.77	7.67	7.72	6019
2001-03-12	7.72	7.75	7.67	7.75	5554
2001-03-13	7.64	7.99	7.56	7.88	15047
2001-03-14	7.88	8.04	7.56	7.77	12038
2001-03-15	7.86	7.86	7.34	7.45	12733
2001-03-16	7.45	7.48	7.34	7.40	3935
2001-03-19	7.45	7.67	7.45	7.50	5671
2001-03-20	7.52	7.56	7.45	7.50	9144
2001-03-21	7.45	7.45	7.45	7.45	115
2001-03-22	7.56	7.56	7.45	7.45	809
2001-03-23	7.40	7.40	7.40	7.40	578
2001-03-26	7.56	7.56	7.56	7.56	578
2001-03-27	7.67	7.67	7.40	7.40	1735
2001-03-28	7.34	7.34	7.23	7.23	7523
2001-03-30	7.23	7.34	7.23	7.29	3356
2001-04-02	7.29	7.34	7.13	7.13	6250
2001-04-03	7.34	7.34	7.34	7.34	115
2001-04-04	7.07	7.07	7.02	7.02	1504
2001-04-05	7.07	7.07	7.02	7.02	2546
2001-04-06	7.02	7.10	7.02	7.10	694
2001-04-09	7.13	7.26	7.12	7.13	3703
2001-04-10	7.09	7.09	7.01	7.05	2429
2001-04-11	7.05	7.08	7.02	7.08	1735
2001-04-16	7.01	7.17	7.01	7.17	1967
2001-04-17	7.17	7.17	7.17	7.17	3240
2001-04-18	7.21	7.34	7.18	7.18	7754
2001-04-19	7.18	7.45	7.18	7.45	10533
2001-04-20	7.45	7.56	7.45	7.56	7871
2001-04-23	7.66	7.66	7.38	7.65	1620
2001-04-24	7.46	7.46	7.34	7.38	7291
2001-04-26	7.30	7.30	7.24	7.26	2429
2001-04-27	7.34	7.34	7.34	7.34	230
2001-04-30	7.30	7.40	7.30	7.40	1272
2001-05-02	7.30	7.30	7.30	7.30	2429
2001-05-03	7.43	7.46	7.39	7.46	5208
2001-05-04	7.39	7.39	7.39	7.39	2661
2001-05-07	7.46	7.46	7.43	7.46	2546
2001-05-08	7.56	7.56	7.46	7.54	6829
2001-05-09	7.52	7.52	7.34	7.52	7871
2001-05-10	7.45	7.45	7.45	7.45	925
2001-05-11	7.45	7.45	7.45	7.45	115
2001-05-14	7.40	7.45	7.40	7.45	694
2001-05-15	7.40	7.52	7.39	7.39	11575
2001-05-16	7.43	7.50	7.43	7.50	1504
2001-05-17	7.52	7.77	7.52	7.77	16553
2001-05-18	7.84	8.04	7.84	7.86	11459
2001-05-21	8.04	8.42	8.04	8.42	21299
2001-05-22	8.38	8.38	8.36	8.37	2892
2001-05-23	8.24	8.37	8.18	8.32	8913
2001-05-24	8.33	8.45	8.33	8.33	1041
2001-05-25	8.49	9.07	8.49	8.64	21530
2001-05-29	8.55	8.68	8.55	8.68	694
2001-05-30	8.55	8.55	8.05	8.47	4514
2001-05-31	8.47	8.54	8.17	8.54	3125
2001-06-01	8.54	8.54	8.22	8.53	4051
2001-06-04	8.37	8.51	8.37	8.51	1504
2001-06-05	8.36	8.47	8.36	8.47	1851
2001-06-06	8.47	8.47	8.38	8.38	4166
2001-06-07	8.51	8.54	8.51	8.54	2892
2001-06-08	8.42	8.42	8.42	8.42	115
2001-06-11	8.54	8.77	8.54	8.68	12270
2001-06-12	8.68	8.71	8.61	8.61	8334
2001-06-13	8.64	8.85	8.60	8.85	5671
2001-06-14	8.46	9.38	8.46	9.38	8797
2001-06-15	9.11	10.35	9.03	10.27	29170
2001-06-18	9.77	9.77	8.62	9.01	21993
2001-06-19	9.26	9.26	8.63	8.63	6019
2001-06-20	8.80	8.98	8.62	8.93	3240
2001-06-21	8.62	8.85	8.62	8.85	809
2001-06-22	8.77	8.90	8.72	8.90	4282
2001-06-25	8.96	9.92	8.81	9.63	31717
2001-06-26	9.93	11.58	9.33	11.39	85893
2001-06-27	10.71	11.28	10.15	10.83	85546
2001-06-28	10.97	11.28	10.15	10.59	44682
2001-06-29	10.63	11.23	10.31	11.23	68761
2001-07-02	11.07	11.15	9.76	10.41	43524
2001-07-03	10.47	10.47	9.73	9.73	4282
2001-07-05	9.50	10.35	9.41	9.41	8448
2001-07-06	9.41	9.41	8.92	9.24	12847
2001-07-09	9.38	10.36	9.36	9.76	9954
2001-07-10	9.72	10.00	9.12	9.99	11575
2001-07-11	9.68	10.59	9.68	10.58	11112
2001-07-12	10.58	11.06	10.19	10.23	11807
2001-07-13	10.23	10.67	10.23	10.67	4051
2001-07-16	10.74	10.80	10.37	10.37	12270
2001-07-17	10.88	10.91	9.93	10.33	12501
2001-07-18	10.35	10.58	10.26	10.54	12964
2001-07-19	10.38	10.64	10.38	10.64	2198
2001-07-20	10.50	11.24	10.50	10.54	17363
2001-07-23	10.54	10.54	10.32	10.33	4514
2001-07-24	10.43	10.45	10.02	10.44	29749
2001-07-25	10.56	10.73	10.32	10.73	5554
2001-07-26	10.54	10.97	10.32	10.97	12964
2001-07-27	10.71	11.23	10.54	11.10	71423
2001-07-30	11.31	11.31	11.19	11.23	27203
2001-07-31	11.23	11.26	11.14	11.19	19562
2001-08-01	11.23	11.27	11.14	11.27	29749
2001-08-02	11.27	11.31	11.19	11.31	15627
2001-08-03	11.27	11.37	11.16	11.32	13427
2001-08-06	11.27	11.62	11.25	11.58	46303
2001-08-07	11.63	12.05	11.40	12.05	15511
2001-08-08	11.92	12.14	11.06	11.52	8334
2001-08-09	11.32	11.35	10.80	11.23	42250
2001-08-10	11.14	11.32	10.63	11.15	24887
2001-08-13	11.40	11.63	11.05	11.63	4977
2001-08-14	11.25	11.60	11.24	11.49	18173
2001-08-15	11.24	11.49	11.24	11.32	11228
2001-08-16	11.62	11.75	11.45	11.75	8102
2001-08-17	11.36	11.75	11.36	11.40	4514
2001-08-20	11.83	12.01	11.41	12.01	16205
2001-08-21	11.71	12.09	11.62	12.09	124210
2001-08-22	12.07	12.53	11.97	12.13	46766
2001-08-23	12.14	12.79	12.14	12.48	11343
2001-08-24	12.44	12.78	12.05	12.11	10416
2001-08-27	12.31	12.80	12.01	12.17	16784
2001-08-28	12.18	12.19	12.18	12.19	461
2001-08-29	12.18	12.40	12.02	12.02	23961
2001-08-30	12.02	12.53	12.02	12.53	8102
2001-08-31	12.52	12.74	12.05	12.15	4977
2001-09-04	12.35	12.35	11.30	11.66	8681
2001-09-05	11.65	11.65	10.69	11.15	12501
2001-09-06	11.37	11.45	10.96	11.01	13543
2001-09-07	11.02	11.06	10.81	10.81	10533
2001-09-10	10.80	11.18	10.73	11.18	22571
2001-09-17	10.66	11.20	10.60	10.83	11807
2001-09-18	10.82	11.44	10.69	11.30	6713
2001-09-19	11.01	11.52	10.52	10.99	17942
2001-09-20	10.80	10.80	10.58	10.62	6482
2001-09-21	10.02	10.26	9.42	9.50	32643
2001-09-24	9.51	10.58	9.51	10.18	21183
2001-09-25	9.80	10.41	9.80	10.06	11807
2001-09-26	10.18	10.37	9.80	9.95	5440
2001-09-27	10.27	10.75	10.15	10.75	5208
2001-09-28	10.75	11.57	10.75	11.45	20026
2001-10-01	11.45	11.92	11.24	11.64	12733
2001-10-02	11.23	11.92	10.91	11.36	9954
2001-10-03	11.58	12.09	11.18	12.09	8334
2001-10-04	12.05	12.05	11.64	12.00	28707
2001-10-05	12.00	12.00	11.57	11.92	6134
2001-10-08	11.80	11.80	10.97	11.20	3703
2001-10-09	11.20	11.22	10.83	11.22	3240
2001-10-10	11.23	11.23	10.80	11.17	5208
2001-10-11	11.18	11.23	11.07	11.23	4166
2001-10-12	11.02	11.12	10.60	10.97	10879
2001-10-15	10.60	11.08	10.60	11.08	1504
2001-10-16	11.18	11.53	11.18	11.53	3703
2001-10-17	11.14	11.40	11.14	11.36	3240
2001-10-18	11.35	11.39	11.10	11.10	4745
2001-10-19	11.40	11.40	11.07	11.15	6597
2001-10-22	11.16	11.66	11.16	11.45	3935
2001-10-23	11.66	11.66	11.19	11.40	1041
2001-10-24	11.40	11.45	11.40	11.45	6829
2001-10-25	11.45	11.45	10.88	10.99	6366
2001-10-26	11.62	11.62	10.71	10.71	6829
2001-10-29	10.54	11.02	10.54	10.75	8218
2001-10-30	10.54	10.95	10.54	10.92	4051
2001-10-31	10.55	10.95	10.54	10.56	4282
2001-11-01	10.57	11.29	10.57	11.01	7523
2001-11-02	11.14	11.54	10.75	10.75	3703
2001-11-05	10.94	10.94	10.94	10.94	925
2001-11-06	11.20	11.29	10.89	11.29	4629
2001-11-07	11.29	11.32	10.91	10.99	4166
2001-11-08	10.76	11.23	10.71	10.97	9722
2001-11-09	10.93	10.93	10.93	10.93	2661
2001-11-12	10.93	11.22	10.93	10.97	4398
2001-11-13	11.07	11.58	11.06	11.58	18636
2001-11-14	11.66	11.66	10.62	11.01	6945
2001-11-15	11.01	11.01	10.63	11.01	4745
2001-11-16	10.63	11.03	10.63	11.00	6134
2001-11-19	10.59	11.10	10.59	11.10	3472
2001-11-20	10.72	11.09	10.65	10.69	12964
2001-11-21	10.71	11.00	10.71	10.97	1388
2001-11-23	10.76	11.07	10.76	11.07	925
2001-11-26	11.07	11.65	10.81	11.64	15511
2001-11-27	11.49	11.49	11.01	11.43	10879
2001-11-28	11.23	11.42	11.01	11.11	5671
2001-11-29	11.01	11.35	10.93	11.23	18405
2001-11-30	11.23	11.23	10.63	10.82	21762
2001-12-03	10.82	10.84	10.67	10.67	2429
2001-12-04	10.67	11.22	10.58	11.22	4166
2001-12-05	10.73	11.21	10.45	11.20	6250
2001-12-06	11.20	11.20	10.83	10.88	2546
2001-12-07	10.97	11.20	10.44	10.80	3935
2001-12-10	11.17	11.17	10.45	10.45	1620
2001-12-11	10.67	10.97	10.56	10.97	5208
2001-12-12	10.97	11.06	10.56	11.06	2892
2001-12-13	10.82	10.82	10.46	10.46	1041
2001-12-14	10.90	10.95	10.90	10.95	1735
2001-12-17	11.09	11.66	11.07	11.39	15742
2001-12-18	11.38	12.05	11.14	11.88	16205
2001-12-19	11.25	11.53	11.13	11.14	5208
2001-12-20	11.45	11.45	11.01	11.01	6597
2001-12-21	11.26	11.88	10.90	11.88	33222
2001-12-24	11.87	11.87	10.91	11.79	5208
2001-12-26	11.58	11.88	11.58	11.88	7291
2001-12-27	11.79	11.79	11.50	11.78	3588
2001-12-28	11.45	11.85	11.07	11.52	10533
2001-12-31	11.27	11.65	11.18	11.65	3935
2002-01-02	11.30	11.30	11.04	11.29	8102
2002-01-03	11.29	11.68	11.27	11.66	14584
2002-01-04	11.80	11.80	11.22	11.38	7176
2002-01-07	11.65	11.66	10.80	10.80	14584
2002-01-08	10.92	11.85	10.89	11.85	38200
2002-01-09	11.08	11.88	11.08	11.48	6829
2002-01-10	11.48	11.75	11.39	11.75	2314
2002-01-11	11.65	11.83	11.01	11.01	16205
2002-01-14	11.13	11.13	11.01	11.01	3356
2002-01-15	11.03	11.40	10.93	11.40	5440
2002-01-16	11.50	11.50	10.80	10.80	5903
2002-01-17	10.81	11.32	10.81	11.32	6482
2002-01-18	11.32	11.32	10.71	10.75	6366
2002-01-22	10.80	11.01	10.58	10.61	25814
2002-01-23	10.63	11.07	10.63	10.98	6134
2002-01-24	10.84	10.84	10.63	10.67	1967
2002-01-25	10.93	10.99	10.66	10.66	12270
2002-01-28	10.59	10.99	10.58	10.71	6597
2002-01-29	10.71	10.82	10.69	10.82	5671
2002-01-30	10.68	10.80	10.66	10.80	4977
2002-01-31	10.78	10.95	10.78	10.80	13774
2002-02-01	11.00	11.23	10.80	10.84	5787
2002-02-04	10.82	11.03	10.80	10.80	11228
2002-02-05	10.80	10.80	10.48	10.59	10533
2002-02-06	10.64	10.88	10.57	10.59	3472
2002-02-07	10.87	10.91	10.59	10.91	7985
2002-02-08	10.56	11.01	10.56	10.98	4514
2002-02-11	10.80	11.07	10.80	11.07	2083
2002-02-12	10.64	11.23	10.46	11.01	13427
2002-02-13	11.23	11.41	11.06	11.23	6482
2002-02-14	11.19	11.23	11.06	11.06	4629
2002-02-15	11.04	11.20	10.63	10.63	4166
2002-02-19	10.77	10.77	10.57	10.64	7754
2002-02-20	10.63	11.19	10.63	11.19	14122
2002-02-21	11.18	11.18	10.65	10.65	11228
2002-02-22	10.67	11.01	10.67	10.88	10302
2002-02-25	10.79	11.00	10.72	11.00	5440
2002-02-26	10.63	11.17	10.63	10.75	5208
2002-02-27	10.71	10.71	10.58	10.58	3935
2002-02-28	10.57	10.67	10.57	10.61	2661
2002-03-01	10.62	11.06	10.62	10.84	11228
2002-03-04	10.72	10.84	10.37	10.37	29634
2002-03-05	10.67	10.72	10.28	10.41	4282
2002-03-06	10.54	10.70	10.40	10.62	3935
2002-03-07	10.54	10.69	10.50	10.50	4977
2002-03-08	10.50	10.68	10.50	10.68	1620
2002-03-11	10.57	10.61	10.54	10.57	5208
2002-03-12	10.51	10.59	10.47	10.49	4977
2002-03-13	10.71	10.71	10.47	10.65	1735
2002-03-14	10.51	10.57	10.41	10.56	2314
2002-03-15	10.48	10.48	10.29	10.38	26739
2002-03-18	10.40	10.50	10.34	10.45	12847
2002-03-19	10.44	10.44	10.42	10.43	694
2002-03-20	10.32	10.32	10.15	10.15	2429
2002-03-21	10.34	10.40	10.11	10.37	8218
2002-03-22	10.15	10.37	10.03	10.32	4860
2002-03-25	10.17	10.22	9.77	10.02	14006
2002-03-26	9.85	10.07	9.83	9.86	14122
2002-03-27	10.07	10.11	9.81	10.06	6366
2002-03-28	9.85	9.85	9.11	9.11	17363
2002-04-01	9.12	9.29	9.11	9.12	10416
2002-04-02	9.28	9.46	9.12	9.20	9954
2002-04-03	9.16	9.67	9.16	9.62	5671
2002-04-04	9.67	9.69	9.44	9.67	3703
2002-04-05	9.37	9.74	9.37	9.42	1967
2002-04-08	9.76	9.89	9.76	9.80	1388
2002-04-09	9.50	9.65	9.12	9.23	7176
2002-04-10	9.50	10.35	9.50	10.26	13311
2002-04-11	10.26	10.26	9.16	9.16	13774
2002-04-12	9.20	10.58	9.20	10.58	25002
2002-04-15	10.16	10.44	9.63	10.15	32643
2002-04-16	9.94	10.54	9.93	10.30	31832
2002-04-17	10.50	10.50	10.19	10.41	12733
2002-04-18	10.54	10.54	9.98	10.37	13774
2002-04-19	10.37	10.62	10.19	10.19	15742
2002-04-22	10.58	10.58	10.27	10.51	10070
2002-04-23	10.54	10.54	10.04	10.04	23730
2002-04-24	10.10	10.37	10.09	10.21	9376
2002-04-25	10.37	10.37	10.03	10.37	3472
2002-04-26	10.10	10.37	10.09	10.09	14932
2002-04-29	10.35	10.37	10.05	10.37	18868
2002-04-30	10.40	10.40	10.11	10.15	16090
2002-05-01	10.41	10.41	10.11	10.13	19562
2002-05-02	10.11	10.35	10.02	10.02	36231
2002-05-03	10.13	10.35	10.13	10.17	25466
2002-05-06	10.08	10.29	9.93	9.93	32528
2002-05-07	10.15	10.27	9.80	10.19	2546
2002-05-08	10.20	10.31	9.93	10.28	25350
2002-05-09	10.27	10.47	10.15	10.15	14122
2002-05-10	10.29	10.51	10.16	10.28	56490
2002-05-13	9.93	10.45	9.93	10.44	17363
2002-05-14	10.28	10.45	10.28	10.37	10533
2002-05-15	10.37	10.50	10.35	10.35	26276
2002-05-16	10.45	10.54	10.27	10.37	32643
2002-05-17	10.45	10.45	10.25	10.39	3703
2002-05-20	9.72	10.36	9.71	10.02	22225
2002-05-21	10.23	10.37	10.07	10.28	20373
2002-05-22	10.16	10.37	10.01	10.37	12501
2002-05-23	10.37	10.41	10.13	10.40	5323
2002-05-24	10.07	10.17	10.00	10.00	15742
2002-05-28	9.99	10.09	9.87	9.91	27550
2002-05-29	9.91	10.21	9.80	9.88	7060
2002-05-30	9.88	10.19	9.80	10.18	13080
2002-05-31	10.02	10.24	9.89	9.89	15164
2002-06-03	10.17	10.24	9.85	10.05	18636
2002-06-04	9.89	10.24	9.89	10.24	3935
2002-06-05	10.30	10.30	9.92	10.20	2429
2002-06-06	9.99	10.18	9.88	9.93	14238
2002-06-07	9.93	9.93	9.85	9.85	1388
2002-06-10	10.16	10.17	9.91	9.91	2429
2002-06-11	9.93	10.17	9.93	9.99	3819
2002-06-12	9.99	10.12	9.93	10.12	3240
2002-06-13	9.93	9.93	9.80	9.80	11691
2002-06-14	9.80	9.80	9.72	9.72	2892
2002-06-17	9.84	10.15	9.63	10.11	11691
2002-06-18	10.18	10.18	9.55	9.95	5903
2002-06-19	9.95	10.32	9.95	10.08	16668
2002-06-20	10.12	10.58	9.98	10.11	39125
2002-06-21	10.03	10.28	10.01	10.24	26508
2002-06-24	10.27	10.32	10.20	10.32	16784
2002-06-25	10.36	10.75	10.00	10.68	27318
2002-06-26	10.50	10.59	9.84	10.50	17478
2002-06-27	10.49	10.93	10.32	10.93	10996
2002-06-28	10.97	11.52	9.72	10.18	97932
2002-07-01	9.80	11.26	9.80	10.33	26276
2002-07-02	9.98	11.26	9.98	10.71	8102
2002-07-03	10.95	11.17	10.70	10.70	4051
2002-07-05	10.72	11.16	10.15	10.93	11691
2002-07-08	10.61	11.10	10.20	10.20	18984
2002-07-09	10.16	11.23	10.16	11.18	43524
2002-07-10	11.41	11.42	11.07	11.38	29286
2002-07-11	11.20	11.22	10.99	11.14	10533
2002-07-12	11.18	11.18	10.80	11.14	5323
2002-07-15	11.16	11.16	10.63	10.93	12964
2002-07-16	10.96	11.02	10.61	10.80	34032
2002-07-17	10.85	11.23	10.60	11.23	11922
2002-07-18	10.89	11.20	10.68	10.71	4166
2002-07-19	10.71	10.96	10.61	10.63	13080
2002-07-22	10.54	10.58	10.20	10.21	10879
2002-07-23	10.56	10.56	9.49	9.55	8448
2002-07-24	9.42	10.40	9.09	10.40	7985
2002-07-25	10.40	10.63	9.87	10.44	10765
2002-07-26	10.45	10.45	10.15	10.40	7060
2002-07-29	10.09	10.37	10.06	10.06	22108
2002-07-30	10.24	10.24	9.80	10.11	9607
2002-07-31	10.15	10.15	9.89	9.90	7523
2002-08-01	9.83	10.08	9.68	9.72	7408
2002-08-02	9.63	9.63	9.48	9.49	3356
2002-08-05	10.19	10.19	9.54	9.54	24539
2002-08-06	9.74	9.74	9.54	9.74	13311
2002-08-07	9.64	9.96	9.42	9.95	8565
2002-08-08	9.73	10.11	9.73	10.11	2892
2002-08-09	9.60	10.06	9.59	9.72	6019
2002-08-12	9.96	10.28	9.77	10.28	4629
2002-08-13	9.80	9.80	9.68	9.70	2314
2002-08-14	9.80	10.13	9.80	10.13	3935
2002-08-15	9.68	10.09	9.68	10.09	3009
2002-08-16	9.90	10.09	9.90	9.93	694
2002-08-19	9.68	9.93	9.59	9.88	13427
2002-08-20	9.87	10.17	9.63	9.90	13774
2002-08-21	9.93	10.22	9.93	10.22	5787
2002-08-22	10.26	10.28	9.91	10.28	1388
2002-08-23	9.96	10.19	9.76	10.13	6019
2002-08-26	10.23	11.13	9.93	10.89	18173
2002-08-27	10.95	11.19	10.70	10.72	13427
2002-08-28	10.71	10.84	10.37	10.37	4745
2002-08-29	10.37	10.80	10.37	10.80	5787
2002-08-30	10.38	10.58	10.38	10.58	4282
2002-09-03	10.63	10.63	10.06	10.31	8797
2002-09-04	10.52	10.52	10.06	10.51	3819
2002-09-05	9.80	10.58	9.72	10.24	10302
2002-09-06	10.56	10.94	10.31	10.74	14122
2002-09-09	10.86	10.86	9.95	10.56	2198
2002-09-10	10.70	10.72	10.26	10.72	12038
2002-09-11	10.44	10.70	10.32	10.69	1851
2002-09-12	10.69	10.69	10.31	10.31	2777
2002-09-13	10.31	10.31	10.02	10.18	5323
2002-09-16	10.37	11.06	9.95	9.95	8565
2002-09-17	9.94	10.31	9.72	9.74	7871
2002-09-18	9.74	9.91	9.53	9.55	11575
2002-09-19	9.85	9.92	9.54	9.54	8334
2002-09-20	9.91	10.11	9.57	9.80	38316
2002-09-23	9.60	9.61	9.60	9.60	1851
2002-09-24	9.77	9.82	9.68	9.75	6019
2002-09-25	9.62	10.28	9.32	10.28	14932
2002-09-26	9.72	10.06	9.55	10.06	11343
2002-09-27	9.76	9.96	9.02	9.02	27666
2002-09-30	9.93	9.98	9.07	9.72	10416
2002-10-01	9.63	9.93	9.52	9.93	8681
2002-10-02	9.93	9.93	9.56	9.57	3009
2002-10-03	9.56	9.84	9.53	9.63	3588
2002-10-04	9.73	9.80	9.53	9.54	6945
2002-10-07	9.80	9.80	8.68	9.07	62162
2002-10-08	9.11	9.80	8.85	9.67	26508
2002-10-09	9.72	9.72	9.42	9.47	11807
2002-10-10	9.56	9.72	9.46	9.50	5208
2002-10-11	9.44	9.72	9.44	9.59	6366
2002-10-14	9.58	9.59	9.07	9.07	5208
2002-10-15	9.41	9.53	9.02	9.07	16205
2002-10-16	9.07	9.07	8.73	8.88	9260
2002-10-17	9.01	9.29	8.88	9.07	6019
2002-10-18	9.24	9.41	8.95	9.41	21414
2002-10-21	9.48	9.50	9.11	9.47	5323
2002-10-22	9.30	9.47	9.28	9.46	8102
2002-10-23	9.30	9.68	9.30	9.68	17942
2002-10-24	9.39	9.68	9.29	9.42	5671
2002-10-25	9.35	9.76	9.35	9.75	9839
2002-10-28	9.70	9.76	9.50	9.50	13774
2002-10-29	9.63	9.93	9.63	9.93	7060
2002-10-30	9.93	10.04	9.75	10.04	3819
2002-10-31	10.02	10.37	10.02	10.09	10879
2002-11-01	10.09	10.35	9.29	10.35	23035
2002-11-04	9.80	10.29	9.53	10.25	5323
2002-11-05	10.29	10.37	10.20	10.23	7871
2002-11-06	10.23	10.35	10.08	10.34	14584
2002-11-07	10.35	10.35	10.08	10.08	1851
2002-11-08	9.80	10.35	9.80	10.35	3356
2002-11-11	9.90	10.34	9.90	10.26	4051
2002-11-12	9.95	10.35	9.68	10.34	10996
2002-11-13	10.24	10.28	10.06	10.18	4745
2002-11-14	10.25	10.58	10.07	10.56	11691
2002-11-15	10.55	10.56	10.06	10.52	6597
2002-11-18	10.52	10.52	10.06	10.12	4398
2002-11-19	10.45	10.45	9.94	9.94	8565
2002-11-20	10.26	10.28	9.96	10.28	5903
2002-11-21	10.27	10.36	10.20	10.36	7060
2002-11-22	10.24	10.52	9.99	10.14	6945
2002-11-25	10.06	10.58	10.00	10.58	3819
2002-11-26	10.37	10.37	10.08	10.11	4282
2002-11-27	10.11	10.37	10.11	10.37	8565
2002-11-29	10.37	10.58	10.37	10.58	4514
2002-12-02	10.37	10.57	10.08	10.21	18752
2002-12-03	10.35	10.37	10.28	10.31	1735
2002-12-04	10.31	10.34	10.16	10.20	2777
2002-12-05	10.34	10.34	10.11	10.22	1388
2002-12-06	10.21	10.31	9.94	9.94	7985
2002-12-09	10.27	10.27	10.07	10.19	4514
2002-12-10	9.85	10.18	9.85	10.18	2429
2002-12-11	10.19	10.19	9.93	10.18	1157
2002-12-12	10.19	10.23	10.19	10.23	6482
2002-12-13	10.28	10.29	10.02	10.08	19909
2002-12-16	9.94	10.37	9.94	10.37	22225
2002-12-17	10.33	10.37	10.28	10.32	15511
2002-12-18	10.32	10.37	10.28	10.30	14006
2002-12-19	10.29	10.37	10.29	10.36	7985
2002-12-20	10.37	10.37	9.93	10.36	20373
2002-12-23	10.32	10.51	10.10	10.50	7523
2002-12-24	10.45	10.52	10.22	10.22	6945
2002-12-26	10.23	10.23	10.23	10.23	1157
2002-12-27	10.23	10.44	10.12	10.34	5903
2002-12-30	10.17	10.35	10.06	10.11	7985
2002-12-31	9.76	10.33	9.55	9.74	26855
2003-01-02	9.81	10.36	9.81	10.32	10070
2003-01-03	10.18	10.36	9.98	10.00	7985
2003-01-06	10.09	10.21	9.77	10.20	17478
2003-01-07	9.99	10.22	9.93	9.93	4745
2003-01-08	10.13	10.14	9.78	9.80	7985
2003-01-09	9.29	9.96	9.29	9.85	10533
2003-01-10	9.92	9.93	9.63	9.85	1851
2003-01-13	9.71	9.77	9.63	9.77	1041
2003-01-14	9.93	9.93	9.68	9.85	9607
2003-01-15	9.93	9.93	9.51	9.55	10302
2003-01-16	9.55	10.20	9.54	10.20	34727
2003-01-17	10.25	10.25	9.63	9.81	11575
2003-01-21	9.75	10.25	9.75	9.96	10302
2003-01-22	9.86	10.06	9.86	9.95	2777
2003-01-23	10.08	10.13	9.94	9.94	4629
2003-01-24	10.08	10.08	9.85	9.85	8218
2003-01-27	9.85	9.85	9.81	9.81	1272
2003-01-28	9.98	9.98	9.80	9.98	3935
2003-01-29	9.81	9.96	9.81	9.96	1041
2003-01-30	9.96	9.96	9.72	9.73	10879
2003-01-31	9.50	9.99	9.50	9.93	5092
2003-02-03	9.88	9.89	9.68	9.68	8102
2003-02-04	9.93	10.24	9.30	9.44	34611
2003-02-05	9.57	9.72	9.33	9.33	7408
2003-02-06	9.30	9.56	9.30	9.50	6597
2003-02-07	9.56	9.57	9.37	9.37	4860
2003-02-10	9.54	9.54	9.30	9.39	7060
2003-02-11	9.33	9.59	9.33	9.52	11112
2003-02-12	9.51	9.54	9.42	9.47	9491
2003-02-13	9.47	9.55	9.46	9.55	5208
2003-02-14	9.58	9.79	9.51	9.51	2429
2003-02-18	9.58	9.76	9.58	9.76	3356
2003-02-19	9.85	9.93	9.59	9.62	6713
2003-02-20	9.80	9.88	9.77	9.77	2198
2003-02-21	9.59	9.93	9.59	9.92	12501
2003-02-24	9.93	10.10	9.93	9.96	3240
2003-02-25	10.00	10.11	9.99	10.11	2314
2003-02-26	9.94	10.18	9.93	10.09	5787
2003-02-27	9.94	10.11	9.93	9.95	7523
2003-02-28	10.11	10.21	9.93	9.93	8913
2003-03-03	10.33	10.34	10.12	10.26	10533
2003-03-04	10.29	10.30	10.08	10.08	6597
2003-03-05	10.34	10.41	10.23	10.35	14815
2003-03-06	10.18	10.44	10.18	10.35	5323
2003-03-07	10.44	10.44	10.25	10.25	4051
2003-03-10	10.25	10.25	10.11	10.12	6134
2003-03-11	10.11	10.31	10.11	10.15	6482
2003-03-12	10.12	10.25	10.11	10.25	3703
2003-03-13	10.26	10.37	10.25	10.30	3240
2003-03-14	10.31	10.37	10.18	10.25	16900
2003-03-17	10.34	10.52	10.32	10.45	13774
2003-03-18	10.38	10.38	10.25	10.31	4398
2003-03-19	10.31	10.54	10.31	10.33	7176
2003-03-20	10.14	10.44	10.11	10.44	7176
2003-03-21	10.44	10.44	9.73	10.03	13774
2003-03-24	10.03	10.23	9.68	10.03	4629
2003-03-25	10.05	10.17	9.93	10.17	8797
2003-03-26	10.11	10.11	9.95	9.95	3009
2003-03-27	9.93	9.96	9.93	9.95	1272
2003-03-28	9.98	10.37	9.94	9.94	8681
2003-03-31	9.94	10.11	9.93	9.93	6019
2003-04-01	9.93	10.10	9.93	10.10	2661
2003-04-02	10.10	10.37	10.04	10.04	7754
2003-04-03	10.12	10.26	10.08	10.08	2314
2003-04-04	10.11	10.11	9.99	10.02	4514
2003-04-07	10.09	10.19	10.09	10.15	4745
2003-04-08	10.15	10.30	10.08	10.30	1157
2003-04-09	10.32	10.35	9.99	10.00	4166
2003-04-10	10.11	11.03	10.11	10.94	32759
2003-04-11	10.99	11.22	10.84	11.19	14469
2003-04-14	11.20	11.23	11.01	11.23	23267
2003-04-15	11.16	11.22	11.00	11.14	8448
2003-04-16	10.99	11.14	10.99	11.04	6829
2003-04-17	11.28	11.45	11.03	11.23	18521
2003-04-21	11.36	11.62	11.07	11.38	27550
2003-04-22	11.61	11.61	11.32	11.61	23730
2003-04-23	11.30	11.62	11.09	11.20	16205
2003-04-24	11.26	11.46	11.08	11.08	6597
2003-04-25	11.08	11.31	10.97	11.01	8448
2003-04-28	11.10	11.40	11.10	11.36	7523
2003-04-29	10.97	11.43	10.97	11.34	6366
2003-04-30	11.35	11.40	11.17	11.28	10996
2003-05-01	11.35	11.37	11.22	11.37	10070
2003-05-02	11.23	11.44	11.23	11.32	6366
2003-05-05	11.33	11.53	11.29	11.29	16784
2003-05-06	11.44	11.58	11.30	11.55	19331
2003-05-07	11.57	11.78	11.34	11.34	5208
2003-05-08	11.52	11.64	11.52	11.58	3240
2003-05-09	11.63	11.63	11.47	11.57	6134
2003-05-12	11.58	11.63	11.55	11.60	2314
2003-05-13	11.56	11.64	11.50	11.58	8448
2003-05-14	11.58	11.78	11.51	11.58	16668
2003-05-15	11.87	11.88	11.58	11.83	9839
2003-05-16	11.45	11.86	11.45	11.86	10070
2003-05-19	11.83	11.86	11.58	11.62	9839
2003-05-20	11.55	11.83	11.34	11.71	7060
2003-05-21	11.75	11.86	11.45	11.67	4860
2003-05-22	11.68	11.86	11.58	11.80	15395
2003-05-23	11.75	11.88	11.75	11.81	2661
2003-05-27	11.88	12.08	11.79	12.08	6134
2003-05-28	12.08	12.94	12.08	12.60	17363
2003-05-29	12.63	12.74	12.26	12.26	16900
2003-05-30	12.53	12.74	12.18	12.30	14122
2003-06-02	12.30	12.74	12.28	12.46	11228
2003-06-03	12.53	13.15	12.53	12.90	18058
2003-06-04	12.91	13.47	12.60	12.74	40631
2003-06-05	13.48	13.48	12.75	13.10	11691
2003-06-06	12.62	13.29	12.56	12.92	8334
2003-06-09	12.77	12.82	12.65	12.68	5671
2003-06-10	12.78	13.00	12.78	12.83	3588
2003-06-11	12.77	12.97	12.77	12.90	10879
2003-06-12	12.90	12.96	12.70	12.83	12384
2003-06-13	12.91	13.04	12.36	12.42	7291
2003-06-16	12.56	12.70	12.32	12.61	14006
2003-06-17	12.70	13.04	12.41	12.83	25350
2003-06-18	12.95	12.95	12.65	12.84	7060
2003-06-19	12.60	12.83	12.60	12.61	8913
2003-06-20	12.70	12.77	12.53	12.53	3703
2003-06-23	12.53	12.55	12.09	12.09	8334
2003-06-24	12.25	12.52	11.95	12.43	13311
2003-06-25	12.43	12.58	12.21	12.39	9144
2003-06-26	12.23	12.38	11.97	12.34	13543
2003-06-27	12.49	12.49	12.04	12.18	5554
2003-06-30	12.30	12.83	11.98	12.43	33106
2003-07-01	12.14	12.66	12.10	12.34	7060
2003-07-02	12.65	12.65	12.28	12.34	13543
2003-07-03	12.31	12.53	12.31	12.50	2314
2003-07-07	12.56	12.81	12.56	12.81	12501
2003-07-08	12.88	12.91	12.83	12.86	8797
2003-07-09	12.79	12.95	12.79	12.91	14815
2003-07-10	13.01	13.38	13.01	13.23	42830
2003-07-11	13.37	14.21	13.36	13.94	18636
2003-07-14	13.94	14.25	13.44	13.84	18636
2003-07-15	14.08	14.24	13.53	14.15	15627
2003-07-16	14.14	14.14	13.56	13.61	20373
2003-07-17	14.22	14.22	13.10	13.56	24424
2003-07-18	12.98	13.68	12.98	13.48	4166
2003-07-21	13.60	13.60	12.82	13.06	14815
2003-07-22	12.98	13.38	12.98	13.10	13774
2003-07-23	13.26	13.30	12.95	13.02	19215
2003-07-24	13.12	13.42	13.02	13.37	7291
2003-07-25	13.47	13.85	13.17	13.85	23383
2003-07-28	13.71	15.68	13.71	14.86	41441
2003-07-29	15.08	15.15	14.47	14.97	21530
2003-07-30	14.94	15.12	14.63	14.86	38894
2003-07-31	14.66	14.82	14.41	14.65	14122
2003-08-01	14.67	14.68	13.96	14.63	20140
2003-08-04	14.32	14.68	14.05	14.55	15742
2003-08-05	14.06	14.44	14.06	14.17	7291
2003-08-06	14.13	14.24	13.99	14.13	14584
2003-08-07	14.12	14.52	14.12	14.27	16437
2003-08-08	14.47	14.47	14.12	14.29	5554
2003-08-11	14.13	14.44	14.13	14.32	6250
2003-08-12	14.37	14.44	14.28	14.44	2083
2003-08-13	14.32	14.69	14.25	14.69	16205
2003-08-14	14.68	14.68	14.38	14.64	3125
2003-08-15	14.53	14.69	14.38	14.42	2661
2003-08-18	14.27	14.69	14.27	14.51	10996
2003-08-19	14.63	14.65	14.48	14.60	20720
2003-08-20	14.60	14.73	14.56	14.69	14815
2003-08-21	14.64	15.32	14.64	14.85	18521
2003-08-22	14.76	15.03	14.53	14.58	8913
2003-08-25	14.78	14.93	14.22	14.36	10879
2003-08-26	14.27	14.94	14.19	14.69	9954
2003-08-27	14.69	15.26	14.69	15.20	4860
2003-08-28	14.92	15.67	14.92	15.43	24308
2003-08-29	15.49	15.51	14.95	15.11	8218
2003-09-02	15.41	15.54	14.94	15.45	12847
2003-09-03	15.19	15.55	15.00	15.47	8102
2003-09-04	15.46	15.55	15.21	15.55	4166
2003-09-05	15.55	15.55	15.33	15.38	13659
2003-09-08	15.54	15.68	15.34	15.68	17363
2003-09-09	15.81	16.08	15.33	15.48	13311
2003-09-10	15.35	15.72	14.94	14.99	22804
2003-09-11	15.20	15.38	14.94	15.18	4745
2003-09-12	15.18	15.33	15.00	15.33	5323
2003-09-15	15.64	15.76	15.36	15.64	6250
2003-09-16	15.37	15.58	15.37	15.55	7060
2003-09-17	15.38	15.62	15.13	15.55	5903
2003-09-18	15.65	15.76	15.43	15.75	16668
2003-09-19	15.64	16.38	15.55	16.38	37158
2003-09-22	15.48	16.80	15.48	15.95	8334
2003-09-23	16.44	16.80	16.20	16.40	9839
2003-09-24	16.16	17.14	15.90	15.90	23383
2003-09-25	15.99	16.49	15.73	16.30	27550
2003-09-26	16.30	17.01	16.28	16.51	28244
2003-09-29	16.24	16.67	16.24	16.66	9028
2003-09-30	16.66	16.83	16.34	16.52	20140
2003-10-01	16.49	16.71	16.41	16.71	13659
2003-10-02	16.72	16.85	16.61	16.77	9260
2003-10-03	16.69	17.01	16.69	16.85	24193
2003-10-06	16.85	16.85	16.69	16.85	7291
2003-10-07	16.64	17.16	16.64	17.13	12270
2003-10-08	17.01	17.17	16.60	16.73	9491
2003-10-09	16.55	17.16	16.55	16.97	7291
2003-10-10	17.01	17.61	16.59	17.26	18521
2003-10-13	17.49	17.96	17.08	17.73	10765
2003-10-14	17.73	18.12	17.07	17.19	17595
2003-10-15	17.23	18.05	17.16	17.35	39705
2003-10-16	17.67	17.67	16.87	17.22	15974
2003-10-17	17.33	17.33	16.72	16.78	16784
2003-10-20	16.78	17.02	16.21	16.36	12384
2003-10-21	16.24	16.74	16.15	16.34	12384
2003-10-22	16.53	16.53	15.87	15.87	14238
2003-10-23	15.89	16.58	15.86	16.10	7523
2003-10-24	16.23	16.23	15.64	16.00	11575
2003-10-27	15.83	16.42	15.83	16.40	15164
2003-10-28	16.25	17.09	16.20	17.05	19677
2003-10-29	17.05	17.28	16.83	17.26	16090
2003-10-30	17.26	17.28	16.94	17.26	8913
2003-10-31	16.96	17.29	16.96	17.20	8913
2003-11-03	17.29	17.48	17.19	17.45	24424
2003-11-04	17.45	17.47	17.26	17.39	4977
2003-11-05	17.20	17.45	17.19	17.45	7408
2003-11-06	17.44	17.45	17.12	17.31	5787
2003-11-07	16.68	17.42	16.68	17.22	16437
2003-11-10	17.11	17.38	17.04	17.06	8681
2003-11-11	17.05	17.16	16.85	17.00	3703
2003-11-12	17.15	17.40	17.02	17.36	12847
2003-11-13	17.25	17.44	16.41	17.03	136017
2003-11-14	17.27	17.28	16.67	16.77	6713
2003-11-17	16.77	17.18	16.76	16.80	12270
2003-11-18	17.19	17.20	16.43	16.61	17246
2003-11-19	16.65	16.78	15.74	16.45	27087
2003-11-20	16.45	16.45	16.03	16.07	11807
2003-11-21	16.32	16.79	16.21	16.56	17363
2003-11-24	16.54	17.15	16.54	17.14	27318
2003-11-25	17.12	17.42	17.09	17.16	20836
2003-11-26	17.35	17.35	17.02	17.34	12270
2003-11-28	17.13	17.34	16.85	17.02	4282
2003-12-01	17.09	17.28	17.06	17.19	11691
2003-12-02	17.19	17.36	17.17	17.26	11112
2003-12-03	17.12	17.13	16.59	16.59	13196
2003-12-04	16.68	16.77	16.33	16.74	16668
2003-12-05	16.34	16.73	16.25	16.42	9491
2003-12-08	16.51	16.84	16.41	16.67	9954
2003-12-09	16.27	16.66	16.27	16.59	8102
2003-12-10	16.59	16.85	16.42	16.59	9260
2003-12-11	16.68	16.78	16.66	16.76	7754
2003-12-12	16.59	16.85	16.50	16.85	16437
2003-12-15	16.72	17.25	16.62	16.63	9491
2003-12-16	16.43	16.79	15.89	16.73	21762
2003-12-17	17.80	17.80	16.47	16.58	12384
2003-12-18	16.54	17.10	16.33	16.47	20026
2003-12-19	17.10	17.17	16.53	16.80	10879
2003-12-22	16.64	16.81	16.55	16.61	7408
2003-12-23	16.66	16.75	16.58	16.60	7639
2003-12-24	16.66	16.66	16.53	16.59	1041
2003-12-26	16.59	16.61	16.56	16.61	2198
2003-12-29	16.61	16.86	16.55	16.85	8797
2003-12-30	16.72	16.97	16.72	16.91	7408
2003-12-31	16.97	16.97	16.56	16.88	14238
2004-01-02	16.90	16.97	16.78	16.91	4051
2004-01-05	16.97	16.97	16.75	16.81	1388
2004-01-06	16.97	17.15	16.97	17.15	4977
2004-01-07	17.15	17.26	16.81	17.23	13659
2004-01-08	17.23	17.28	17.08	17.09	35769
2004-01-09	16.67	17.24	16.67	17.07	6134
2004-01-12	17.19	17.23	16.97	17.22	5903
2004-01-13	17.12	17.29	17.12	17.29	12038
2004-01-14	17.07	17.26	17.07	17.26	16437
2004-01-15	17.26	17.32	17.07	17.32	27666
2004-01-16	17.35	17.35	17.10	17.23	16321
2004-01-20	17.23	17.25	16.72	17.16	20952
2004-01-21	17.23	17.27	17.03	17.23	9376
2004-01-22	17.28	17.32	17.07	17.20	15164
2004-01-23	17.16	17.36	17.10	17.18	8913
2004-01-26	17.36	17.36	17.23	17.28	6597
2004-01-27	17.28	17.28	17.16	17.23	10302
2004-01-28	17.28	17.36	17.10	17.21	12153
2004-01-29	17.18	17.21	16.92	17.06	7523
2004-01-30	17.19	17.32	17.10	17.32	12384
2004-02-02	17.14	17.21	16.94	17.20	3125
2004-02-03	17.08	17.27	17.08	17.21	1272
2004-02-04	17.10	17.22	16.81	17.21	12153
2004-02-05	17.23	17.23	17.12	17.21	2777
2004-02-06	16.91	17.18	16.85	17.13	4629
2004-02-09	17.04	17.04	17.00	17.00	1851
2004-02-10	17.17	17.28	17.04	17.28	5787
2004-02-11	17.15	17.28	17.15	17.16	8681
2004-02-12	17.20	17.23	17.10	17.10	4514
2004-02-13	17.22	17.24	16.56	16.56	37621
2004-02-17	16.84	17.01	16.25	16.35	15858
2004-02-18	16.59	16.66	16.41	16.66	2546
2004-02-19	16.66	16.66	16.48	16.50	18058
2004-02-20	16.57	16.75	16.45	16.65	10302
2004-02-23	16.59	16.63	16.02	16.02	15164
2004-02-24	16.05	16.40	16.05	16.35	5092
2004-02-25	16.13	16.34	16.08	16.33	10649
2004-02-26	16.32	16.33	16.17	16.33	14006
2004-02-27	16.28	16.57	16.28	16.57	9144
2004-03-01	16.59	16.82	16.57	16.75	4860
2004-03-02	16.59	16.59	16.34	16.34	3356
2004-03-03	16.28	16.40	16.05	16.36	2083
2004-03-04	16.22	16.26	16.08	16.26	3240
2004-03-05	16.04	16.28	16.01	16.12	4398
2004-03-08	16.26	16.44	16.21	16.21	2546
2004-03-09	16.15	16.21	16.02	16.04	3472
2004-03-10	16.18	16.32	16.04	16.04	6829
2004-03-11	16.02	16.29	15.98	15.98	7523
2004-03-12	15.98	16.41	15.77	16.41	7871
2004-03-15	16.28	16.28	15.82	16.02	20836
2004-03-16	15.98	16.11	15.77	16.02	10649
2004-03-17	16.02	16.49	16.02	16.22	8565
2004-03-18	16.34	16.38	16.01	16.35	7408
2004-03-19	16.34	16.40	16.05	16.19	11228
2004-03-22	16.15	16.38	15.80	15.84	13659
2004-03-23	15.84	16.50	15.84	16.47	12384
2004-03-24	16.36	16.45	16.13	16.24	8102
2004-03-25	16.24	16.85	16.24	16.60	9376
2004-03-26	17.08	17.20	16.93	17.07	10804
2004-03-29	17.12	17.84	17.12	17.84	15324
2004-03-30	17.69	17.69	17.37	17.62	10141
2004-03-31	17.59	17.68	17.44	17.66	10692
2004-04-01	17.63	17.79	17.53	17.79	13339
2004-04-02	17.79	17.85	17.77	17.83	14662
2004-04-05	17.81	17.84	17.78	17.83	13119
2004-04-06	17.84	18.16	17.82	18.02	33074
2004-04-07	18.00	18.16	17.94	18.04	6835
2004-04-08	18.02	18.15	17.90	17.96	4409
2004-04-12	17.58	18.08	17.58	18.05	1543
2004-04-13	18.00	18.00	17.52	17.58	9700
2004-04-14	17.54	17.71	17.31	17.48	6724
2004-04-15	17.43	17.68	17.10	17.32	8929
2004-04-16	17.41	17.61	17.26	17.55	11465
2004-04-19	17.43	17.75	17.43	17.71	12016
2004-04-20	17.69	17.69	17.38	17.38	5622
2004-04-21	17.25	17.65	16.79	17.60	15875
2004-04-22	17.38	18.10	17.38	18.10	4299
2004-04-23	18.09	18.09	17.73	18.01	2204
2004-04-26	18.10	18.10	17.38	17.64	10363
2004-04-27	17.71	18.09	17.36	17.69	17198
2004-04-28	17.72	17.72	17.42	17.43	3968
2004-04-29	17.61	17.79	17.38	17.46	4850
2004-04-30	17.46	17.75	17.01	17.01	7276
2004-05-03	16.98	17.30	16.96	17.02	7165
2004-05-04	17.13	17.13	16.24	16.45	13119
2004-05-05	16.58	16.76	16.34	16.54	4630
2004-05-06	16.61	16.61	16.22	16.30	8929
2004-05-07	16.33	16.45	16.33	16.34	10363
2004-05-10	16.58	16.58	16.02	16.10	6504
2004-05-11	16.11	16.19	16.10	16.12	5842
2004-05-12	16.15	16.24	15.87	16.24	6614
2004-05-13	16.15	16.24	16.05	16.08	36712
2004-05-14	16.03	16.22	15.92	15.96	9039
2004-05-17	15.87	15.95	15.24	15.58	14111
2004-05-18	15.55	15.85	15.42	15.83	4850
2004-05-19	15.76	16.22	15.76	16.04	22600
2004-05-20	16.22	16.24	15.87	16.10	11686
2004-05-21	16.17	16.33	15.63	16.10	16647
2004-05-24	16.05	16.19	15.83	15.87	9700
2004-05-25	16.10	16.32	16.02	16.29	14993
2004-05-26	16.33	16.95	16.27	16.94	12457
2004-05-27	16.78	16.95	16.76	16.76	6063
2004-05-28	16.87	17.46	16.85	17.05	22380
2004-06-01	17.53	17.81	17.03	17.37	24695
2004-06-02	17.50	17.76	17.28	17.41	6724
2004-06-03	17.31	17.31	17.04	17.04	6394
2004-06-04	16.45	17.58	16.45	17.38	5622
2004-06-07	17.57	17.66	17.41	17.49	4519
2004-06-08	17.81	17.81	17.43	17.44	3417
2004-06-09	17.34	17.68	17.23	17.25	17970
2004-06-10	17.42	17.68	17.38	17.65	24475
2004-06-14	17.76	17.76	17.10	17.10	16206
2004-06-15	17.12	17.46	17.11	17.36	13670
2004-06-16	17.42	17.58	17.08	17.26	9370
2004-06-17	17.44	17.44	17.02	17.14	2866
2004-06-18	17.13	17.41	16.88	17.41	26128
2004-06-21	17.22	17.27	16.68	17.20	4189
2004-06-22	17.32	17.62	16.89	17.62	9370
2004-06-23	17.62	18.12	17.48	17.90	16096
2004-06-24	17.92	18.11	17.72	18.05	19292
2004-06-25	18.04	18.44	17.77	18.42	26128
2004-06-28	17.46	18.25	17.43	18.14	22711
2004-06-29	18.22	18.32	17.89	18.09	18300
2004-06-30	17.90	18.36	17.90	18.31	5181
2004-07-01	18.23	18.37	17.81	18.02	9810
2004-07-02	18.02	18.25	17.96	18.05	1543
2004-07-06	18.49	18.50	17.46	17.51	9810
2004-07-07	17.71	17.78	17.27	17.71	7055
2004-07-08	17.65	17.65	16.98	16.98	7165
2004-07-09	17.02	17.18	16.85	17.14	3637
2004-07-12	16.90	17.27	16.87	16.89	6394
2004-07-13	16.88	17.23	16.88	17.21	2755
2004-07-14	17.06	17.07	16.87	16.96	3307
2004-07-15	17.05	17.05	16.93	16.94	2755
2004-07-16	16.94	17.23	16.94	17.06	10473
2004-07-19	17.06	17.10	16.54	16.54	17639
2004-07-20	16.62	17.62	16.56	17.36	68795
2004-07-21	17.32	17.49	17.16	17.33	11575
2004-07-22	17.35	17.51	17.05	17.05	5953
2004-07-23	17.16	17.32	17.16	17.23	13891
2004-07-26	17.45	17.75	17.27	17.48	5732
2004-07-27	17.25	17.75	17.25	17.75	3417
2004-07-28	17.27	17.75	17.27	17.66	17419
2004-07-29	17.47	18.25	17.47	18.25	12568
2004-07-30	18.64	18.64	17.81	18.26	28553
2004-08-02	18.32	18.32	17.90	18.28	17970
2004-08-03	18.18	18.49	18.03	18.23	16537
2004-08-04	18.57	18.59	18.27	18.39	16757
2004-08-05	18.13	18.57	18.02	18.19	7937
2004-08-06	18.69	18.69	18.01	18.17	11906
2004-08-09	18.10	18.49	17.96	18.17	4299
2004-08-10	18.06	18.66	17.73	18.66	8488
2004-08-11	18.67	18.67	18.13	18.57	3527
2004-08-12	17.73	18.68	17.68	18.44	6614
2004-08-13	18.19	18.59	18.19	18.39	4630
2004-08-16	18.35	19.05	18.35	19.04	22711
2004-08-17	19.06	19.50	18.60	19.18	26790
2004-08-18	19.68	20.02	19.39	19.89	35389
2004-08-19	20.15	20.15	19.77	19.94	21939
2004-08-20	19.94	20.44	19.82	20.44	13339
2004-08-23	20.19	20.64	19.67	19.67	16096
2004-08-24	20.30	20.38	19.69	19.95	9039
2004-08-25	20.35	20.41	20.03	20.40	6504
2004-08-26	20.40	20.40	19.74	19.87	16096
2004-08-27	19.79	20.05	19.79	20.04	3968
2004-08-30	19.91	20.02	19.67	19.67	9922
2004-08-31	19.75	19.97	19.63	19.95	6173
2004-09-01	20.40	20.83	19.56	19.86	24916
2004-09-02	19.54	20.14	19.05	20.08	61408
2004-09-03	20.07	20.16	19.41	19.75	8929
2004-09-07	19.99	20.14	19.81	20.04	39358
2004-09-08	19.93	20.14	19.73	19.96	5732
2004-09-09	19.95	20.14	19.89	20.08	10141
2004-09-10	19.97	20.57	19.80	20.57	11465
2004-09-13	20.86	21.29	19.95	21.10	16206
2004-09-14	21.17	21.17	20.45	20.91	24805
2004-09-15	21.02	21.31	20.62	20.95	16206
2004-09-16	20.95	21.41	20.95	21.41	10473
2004-09-17	22.16	22.16	21.10	21.45	27892
2004-09-20	21.61	21.81	20.95	21.19	14662
2004-09-21	20.76	21.69	20.54	21.57	4960
2004-09-22	21.56	21.58	20.99	21.29	8158
2004-09-23	21.29	21.54	20.77	20.77	18410
2004-09-24	20.71	20.93	20.33	20.33	9700
2004-09-27	20.25	20.28	19.73	19.73	10031
2004-09-28	19.70	20.33	19.65	20.33	15544
2004-09-29	20.59	20.99	20.20	20.86	8929
2004-09-30	20.70	21.17	20.43	21.04	15655
2004-10-01	21.22	21.56	20.83	21.25	18851
2004-10-04	21.26	21.71	21.09	21.12	8378
2004-10-05	21.54	21.68	21.15	21.64	6724
2004-10-06	21.32	22.11	21.32	22.11	11686
2004-10-07	21.41	21.95	21.39	21.77	75851
2004-10-08	21.41	22.15	21.41	21.89	9039
2004-10-11	22.11	22.11	21.75	21.95	3307
2004-10-12	22.19	22.19	21.82	22.15	5401
2004-10-13	22.29	22.29	21.37	21.60	44320
2004-10-14	21.32	21.37	20.68	20.72	10804
2004-10-15	21.06	21.89	20.65	21.86	7386
2004-10-18	21.90	22.22	21.90	22.22	13450
2004-10-19	22.52	22.52	22.32	22.36	34287
2004-10-20	22.75	22.75	22.19	22.68	11024
2004-10-21	22.46	22.68	22.45	22.68	4630
2004-10-22	23.20	23.37	23.12	23.13	47958
2004-10-25	23.13	23.70	23.13	23.67	37042
2004-10-26	23.58	24.15	23.56	24.11	31751
2004-10-27	24.10	26.01	23.96	26.01	29105
2004-10-28	25.35	27.17	25.35	26.55	65488
2004-10-29	26.39	26.55	25.11	25.26	70669
2004-11-01	25.64	25.64	24.61	24.73	11796
2004-11-02	24.94	25.63	24.93	25.23	10473
2004-11-03	24.88	25.68	24.88	25.66	10583
2004-11-04	24.99	25.51	24.73	25.01	44209
2004-11-05	24.76	25.46	24.38	24.81	20175
2004-11-08	24.40	25.01	24.27	24.34	15985
2004-11-09	23.70	24.44	23.70	24.29	18741
2004-11-10	24.06	24.22	23.29	23.94	22931
2004-11-11	23.39	24.24	23.37	24.20	11575
2004-11-12	24.64	24.64	23.37	24.35	17639
2004-11-15	24.05	24.37	23.46	24.16	7937
2004-11-16	24.30	24.30	23.16	23.42	9480
2004-11-17	23.62	24.10	23.52	23.69	6614
2004-11-18	23.48	23.72	23.26	23.53	6835
2004-11-19	23.24	23.39	22.85	22.91	7717
2004-11-22	23.46	23.67	23.10	23.67	23152
2004-11-23	23.66	23.85	23.30	23.73	13891
2004-11-24	23.67	24.40	23.67	24.40	8378
2004-11-26	24.46	24.93	24.46	24.93	3307
2004-11-29	25.17	26.60	24.91	25.40	29877
2004-11-30	25.40	25.76	24.96	25.17	10583
2004-12-01	25.55	26.74	25.55	26.15	33515
2004-12-02	26.49	26.49	25.37	26.12	14883
2004-12-03	26.14	26.15	25.50	25.51	6724
2004-12-06	25.43	26.00	24.95	25.60	14773
2004-12-07	25.59	25.87	23.66	24.28	26900
2004-12-08	24.52	25.08	24.21	24.54	19292
2004-12-09	24.94	24.94	23.98	24.49	9810
2004-12-10	24.49	25.07	24.38	24.40	13780
2004-12-13	24.44	24.56	24.03	24.49	16426
2004-12-14	24.44	24.44	24.22	24.22	6724
2004-12-15	24.49	24.49	24.05	24.38	14001
2004-12-16	24.40	24.44	23.84	23.96	13780
2004-12-17	23.93	23.95	23.61	23.88	16096
2004-12-20	24.36	24.36	23.72	24.04	12457
2004-12-21	23.98	24.04	23.74	23.88	8488
2004-12-22	23.63	23.98	23.63	23.86	8929
2004-12-23	24.01	24.22	23.91	23.99	11245
2004-12-27	24.08	24.08	23.65	23.78	6724
2004-12-28	23.82	24.17	23.67	23.95	14111
2004-12-29	24.13	24.13	23.81	23.81	16426
2004-12-30	23.73	23.85	23.64	23.64	11906
2004-12-31	23.59	23.59	23.27	23.31	10141
2005-01-03	23.14	23.65	22.75	23.46	13119
2005-01-04	23.50	23.61	23.00	23.58	12788
2005-01-05	23.58	23.86	23.17	23.17	13339
2005-01-06	22.98	23.17	22.98	23.02	12457
2005-01-07	23.45	23.45	22.48	22.88	32633
2005-01-10	22.38	23.07	22.26	22.50	9590
2005-01-11	22.49	22.67	21.81	22.16	19624
2005-01-12	22.17	22.65	21.86	22.33	11355
2005-01-13	22.02	22.45	22.00	22.00	10031
2005-01-14	22.45	22.68	22.19	22.37	17749
2005-01-18	22.32	22.68	22.32	22.68	5622
2005-01-19	22.68	23.29	21.82	21.84	79269
2005-01-20	21.78	22.22	21.78	21.86	14662
2005-01-21	22.19	22.89	21.92	22.21	18631
2005-01-24	22.18	24.25	22.18	24.00	22931
2005-01-25	24.30	24.49	23.27	23.27	15434
2005-01-26	23.85	24.71	23.52	24.68	9149
2005-01-27	24.72	24.77	24.67	24.67	2755
2005-01-28	24.52	24.59	23.95	24.13	3968
2005-01-31	24.49	24.72	24.13	24.72	6614
2005-02-01	23.95	24.73	23.68	24.58	22600
2005-02-02	24.75	24.75	24.17	24.34	8158
2005-02-03	24.05	24.31	23.76	24.29	6394
2005-02-04	24.34	24.37	24.09	24.21	4189
2005-02-07	24.48	24.74	24.48	24.57	770
2005-02-08	24.66	24.73	24.56	24.68	4850
2005-02-09	24.24	25.27	23.58	23.58	4630
2005-02-10	23.72	24.21	23.58	24.13	5071
2005-02-11	24.26	24.60	24.24	24.24	13780
2005-02-14	24.35	24.60	24.05	24.22	11465
2005-02-15	23.78	24.22	23.58	23.69	10363
2005-02-16	24.17	24.17	23.58	23.70	9700
2005-02-17	23.63	23.81	22.96	23.27	6945
2005-02-18	23.78	23.78	22.68	22.70	6835
2005-02-22	22.24	23.05	22.10	22.10	15324
2005-02-23	21.80	22.42	21.80	22.13	11134
2005-02-24	22.64	22.88	22.22	22.88	5622
2005-02-25	23.44	23.80	23.19	23.80	3527
2005-02-28	23.54	23.70	23.42	23.63	6835
2005-03-01	23.37	23.81	23.37	23.61	21718
2005-03-02	23.46	23.66	22.53	22.53	13560
2005-03-03	23.10	23.10	22.22	22.56	24695
2005-03-04	22.20	22.20	21.03	22.17	68244
2005-03-07	21.91	22.33	21.91	22.21	10473
2005-03-08	22.31	22.35	21.90	22.04	14993
2005-03-09	22.03	22.03	21.30	21.92	11686
2005-03-10	22.02	22.03	21.59	21.61	12457
2005-03-11	21.71	21.98	21.61	21.80	9922
2005-03-14	22.16	22.16	21.75	21.83	9700
2005-03-15	21.59	21.95	21.59	21.77	9039
2005-03-16	21.99	21.99	21.68	21.76	14883
2005-03-17	21.70	22.00	21.59	22.00	6614
2005-03-18	22.05	22.05	21.77	21.89	35059
2005-03-21	22.25	22.25	21.70	21.93	7055
2005-03-22	22.81	22.81	21.46	21.57	15749
2005-03-23	21.84	21.95	21.31	21.61	4828
2005-03-24	21.90	21.95	21.36	21.41	8714
2005-03-28	21.79	21.82	21.06	21.27	20789
2005-03-29	21.34	21.35	20.98	21.14	9029
2005-03-30	21.56	21.56	20.90	21.33	40949
2005-03-31	21.39	21.43	20.71	21.16	6929
2005-04-01	20.54	21.45	20.04	20.89	36539
2005-04-04	20.36	21.14	20.36	21.01	12704
2005-04-05	20.81	21.14	20.21	21.13	9659
2005-04-06	21.39	21.39	20.51	20.93	12284
2005-04-07	20.72	21.14	20.59	20.64	2205
2005-04-08	20.57	21.07	20.22	20.42	13019
2005-04-11	20.58	20.58	19.99	20.00	34229
2005-04-12	20.00	20.00	19.10	19.30	20054
2005-04-13	19.43	19.43	19.15	19.18	13230
2005-04-14	19.08	19.29	19.07	19.23	16799
2005-04-15	19.50	19.78	19.10	19.43	11759
2005-04-18	19.19	20.16	18.99	20.16	11129
2005-04-19	20.31	20.31	19.72	20.10	15644
2005-04-20	19.55	20.10	19.31	19.95	20684
2005-04-21	20.38	20.38	19.80	20.24	12179
2005-04-22	20.59	20.59	19.54	20.13	6089
2005-04-25	20.58	20.58	19.54	20.14	14804
2005-04-26	20.24	20.24	19.20	20.10	19634
2005-04-27	19.80	20.18	19.30	19.97	14279
2005-04-28	19.80	20.10	19.33	19.61	13964
2005-04-29	19.56	20.17	19.20	20.12	22784
2005-05-02	19.82	20.74	19.26	20.74	21839
2005-05-03	20.19	21.51	20.12	20.26	10394
2005-05-04	20.61	21.01	20.38	20.87	14174
2005-05-05	21.23	21.27	20.47	20.96	9238
2005-05-06	21.05	21.68	20.79	21.33	5564
2005-05-09	21.44	21.47	21.07	21.47	7874
2005-05-10	21.47	21.55	20.92	21.17	9134
2005-05-11	21.64	21.64	21.13	21.59	8714
2005-05-12	21.67	21.69	21.18	21.18	12284
2005-05-13	21.30	21.52	20.65	21.07	6089
2005-05-16	21.52	21.75	21.05	21.75	6929
2005-05-17	21.22	21.92	20.85	21.70	3569
2005-05-18	22.17	22.70	22.10	22.48	12494
2005-05-19	22.91	22.94	22.05	22.29	18584
2005-05-20	22.44	22.47	21.66	22.11	6719
2005-05-23	22.24	22.24	21.47	22.14	20579
2005-05-24	22.29	22.29	21.90	22.09	6824
2005-05-25	21.71	22.04	21.48	21.64	9554
2005-05-26	22.05	22.05	21.76	21.94	4514
2005-05-27	21.92	22.13	21.92	21.95	3359
2005-05-31	22.04	22.24	21.53	21.73	5459
2005-06-01	21.53	22.14	21.53	22.03	9869
2005-06-02	21.10	22.14	21.10	22.01	7139
2005-06-03	22.16	22.16	21.35	21.98	5144
2005-06-06	21.87	22.13	21.44	21.90	35489
2005-06-07	22.32	22.84	22.29	22.65	25409
2005-06-08	22.26	22.82	22.20	22.20	5459
2005-06-09	21.91	22.40	21.91	22.33	7033
2005-06-10	22.73	22.80	22.42	22.58	4619
2005-06-13	22.10	22.48	20.84	21.19	30344
2005-06-14	21.96	21.96	21.09	21.53	21209
2005-06-15	21.26	21.70	21.10	21.61	17219
2005-06-16	21.38	21.59	21.24	21.54	12179
2005-06-17	18.96	21.70	18.96	21.70	55859
2005-06-20	21.01	21.77	20.96	21.01	18269
2005-06-21	21.00	21.15	20.44	20.56	22050
2005-06-22	20.27	20.94	20.27	20.94	12179
2005-06-23	20.54	20.62	20.24	20.43	11443
2005-06-24	20.24	20.56	19.21	19.39	115604
2005-06-27	19.11	19.46	18.46	19.27	19529
2005-06-28	19.41	20.06	19.05	19.92	11443
2005-06-29	20.00	20.95	19.51	20.91	26460
2005-06-30	20.76	20.94	20.48	20.68	14594
2005-07-01	20.84	21.18	20.50	20.74	19845
2005-07-05	20.48	20.67	20.10	20.51	41159
2005-07-06	20.16	20.48	20.16	20.21	5669
2005-07-07	20.06	20.48	19.77	20.44	13124
2005-07-08	20.48	20.95	20.19	20.91	40004
2005-07-11	21.16	22.26	21.16	22.23	17219
2005-07-12	21.78	21.79	20.37	20.95	24673
2005-07-13	20.62	20.62	19.99	20.05	20894
2005-07-14	20.35	20.35	19.74	19.77	13754
2005-07-15	19.76	20.26	19.73	20.23	6824
2005-07-18	20.13	20.17	19.60	19.70	3464
2005-07-19	20.15	20.19	19.77	20.16	3569
2005-07-20	19.71	20.44	19.71	20.36	19109
2005-07-21	20.36	20.36	19.85	20.00	6929
2005-07-22	20.42	20.43	19.90	20.37	6615
2005-07-25	20.43	20.51	19.76	19.83	12284
2005-07-26	19.77	20.50	19.77	20.43	4514
2005-07-27	20.30	20.46	20.03	20.41	3989
2005-07-28	20.74	20.94	20.41	20.94	7033
2005-07-29	21.09	21.24	20.56	20.70	10709
2005-08-01	21.10	21.10	20.50	20.85	8504
2005-08-02	20.82	20.95	20.53	20.65	11234
2005-08-03	20.52	20.63	20.19	20.42	8714
2005-08-04	20.20	20.93	20.14	20.16	6194
2005-08-05	20.19	20.19	19.63	19.66	19739
2005-08-08	19.92	20.24	19.85	20.12	7874
2005-08-09	20.30	20.55	19.98	20.48	116444
2005-08-10	20.28	20.80	20.13	20.60	11129
2005-08-11	20.34	20.90	20.30	20.90	17640
2005-08-12	20.53	20.87	20.40	20.58	22154
2005-08-15	20.46	21.05	20.33	21.05	14594
2005-08-16	20.68	21.06	20.52	20.52	15959
2005-08-17	20.52	21.05	20.49	20.75	7874
2005-08-18	20.59	20.94	20.24	20.84	8820
2005-08-19	21.03	21.03	20.26	20.85	3569
2005-08-22	20.53	21.09	20.53	21.09	121379
2005-08-23	21.19	21.19	20.71	20.94	17009
2005-08-24	20.86	21.23	20.82	21.13	11549
2005-08-25	20.87	21.19	20.87	21.10	3359
2005-08-26	21.10	21.18	20.89	21.04	10919
2005-08-29	20.95	21.24	20.95	21.24	110039
2005-08-30	21.24	21.42	21.10	21.10	4094
2005-08-31	21.24	21.55	21.13	21.55	8924
2005-09-01	21.19	21.90	21.14	21.86	12074
2005-09-02	21.53	22.04	21.26	21.90	8820
2005-09-06	21.90	22.29	21.65	22.28	17954
2005-09-07	22.28	22.34	22.06	22.32	11759
2005-09-08	21.90	22.34	21.67	21.89	11129
2005-09-09	21.52	22.10	21.52	21.95	4828
2005-09-12	21.74	22.25	21.49	22.04	16694
2005-09-13	22.18	22.18	21.42	21.70	109094
2005-09-14	21.52	21.77	21.22	21.43	22259
2005-09-15	21.81	21.81	21.50	21.52	9134
2005-09-16	21.66	21.71	21.44	21.63	61004
2005-09-19	21.42	21.42	21.10	21.24	6299
2005-09-20	21.11	21.48	21.11	21.23	11234
2005-09-21	21.14	21.14	20.52	20.65	25094
2005-09-22	20.71	20.84	20.21	20.59	141014
2005-09-23	20.62	20.62	20.30	20.57	12809
2005-09-26	20.72	20.72	20.00	20.29	15959
2005-09-27	20.43	20.43	20.01	20.04	9659
2005-09-28	20.00	20.19	19.31	19.80	16274
2005-09-29	19.64	20.20	19.59	19.92	12914
2005-09-30	20.08	20.08	19.70	19.92	5144
2005-10-03	19.78	20.15	19.78	19.99	10814
2005-10-04	19.76	20.17	19.76	20.08	30659
2005-10-05	19.76	20.00	19.42	19.42	12809
2005-10-06	20.00	20.00	19.37	19.62	19739
2005-10-07	19.55	19.88	19.55	19.76	3569
2005-10-10	19.76	19.80	19.65	19.75	8924
2005-10-11	19.76	19.94	19.24	19.41	14069
2005-10-12	19.25	19.74	19.24	19.27	5144
2005-10-13	19.27	19.64	19.27	19.46	4828
2005-10-14	19.69	19.69	19.47	19.56	38114
2005-10-17	19.29	19.93	18.88	19.13	13019
2005-10-18	19.26	19.26	18.87	19.04	16694
2005-10-19	18.81	19.41	18.76	19.02	19739
2005-10-20	18.81	19.04	18.73	18.81	10394
2005-10-21	18.57	19.19	18.57	18.57	34124
2005-10-24	18.52	18.90	18.46	18.72	9764
2005-10-25	18.57	18.84	18.39	18.56	6404
2005-10-26	18.33	18.66	18.22	18.24	25724
2005-10-27	18.20	18.95	18.20	18.67	376739
2005-10-28	18.90	19.01	18.61	19.00	13648
2005-10-31	19.05	19.52	19.01	19.52	11654
2005-11-01	19.42	19.84	19.07	19.16	17640
2005-11-02	19.05	19.50	18.89	19.48	16484
2005-11-03	19.51	19.51	19.20	19.29	3884
2005-11-04	19.21	19.22	19.09	19.22	3044
2005-11-07	19.10	20.21	19.10	20.15	26669
2005-11-08	19.92	20.08	19.67	19.91	3569
2005-11-09	19.87	20.45	19.87	20.04	24464
2005-11-10	20.22	20.48	19.77	20.45	15224
2005-11-11	20.22	20.48	20.12	20.35	5984
2005-11-14	20.54	20.56	20.11	20.15	15644
2005-11-15	20.14	20.50	19.85	19.97	7874
2005-11-16	20.00	20.18	19.78	19.92	6194
2005-11-17	19.92	20.43	19.92	20.37	3674
2005-11-18	20.48	20.48	20.24	20.38	11234
2005-11-21	20.38	20.38	19.85	20.21	16064
2005-11-22	19.92	20.12	19.91	20.10	3779
2005-11-23	20.10	20.10	20.08	20.10	524
2005-11-25	19.95	19.95	19.95	19.95	314
2005-11-28	19.86	20.24	19.78	19.79	15224
2005-11-29	20.00	20.00	19.48	19.65	8714
2005-11-30	19.50	19.75	19.45	19.56	17849
2005-12-01	19.79	20.47	19.67	20.30	12599
2005-12-02	20.05	20.71	20.04	20.63	4828
2005-12-05	20.65	20.95	20.31	20.94	5669
2005-12-06	21.05	21.43	20.35	21.20	13124
2005-12-07	21.05	21.22	20.81	20.90	9134
2005-12-08	20.72	21.41	20.71	21.03	4828
2005-12-09	21.16	21.39	20.72	21.18	9869
2005-12-12	20.95	21.29	20.77	21.19	12074
2005-12-13	21.05	21.33	21.05	21.30	2414
2005-12-14	21.10	21.89	21.10	21.57	17849
2005-12-15	21.40	21.69	21.06	21.35	14069
2005-12-16	21.41	21.43	21.16	21.29	44518
2005-12-19	21.11	21.29	20.80	20.95	10709
2005-12-20	20.69	21.19	20.52	20.75	6509
2005-12-21	20.62	21.25	20.48	20.75	3254
2005-12-22	21.18	21.24	20.68	20.76	4828
2005-12-23	20.59	21.07	20.59	21.06	2623
2005-12-27	20.95	21.32	20.87	21.18	5984
2005-12-28	21.29	21.82	20.79	21.41	15119
2005-12-29	21.66	21.66	20.96	20.96	22364
2005-12-30	20.96	21.23	20.40	20.43	11969
2006-01-03	20.32	20.48	19.90	20.48	12389
2006-01-04	20.29	20.89	20.16	20.52	35280
2006-01-05	20.23	20.38	19.81	20.08	10394
2006-01-06	20.18	20.90	19.76	20.56	8714
2006-01-09	20.40	20.84	20.26	20.60	10394
2006-01-10	20.38	20.65	20.29	20.49	5144
2006-01-11	20.30	20.30	19.42	19.87	37903
2006-01-12	20.04	20.04	19.32	19.46	8294
2006-01-13	19.28	19.68	19.12	19.62	3989
2006-01-17	19.37	19.80	19.23	19.60	6615
2006-01-18	19.28	19.47	19.28	19.32	4828
2006-01-19	19.20	20.13	19.20	20.03	14384
2006-01-20	20.19	20.19	19.39	19.70	334214
2006-01-23	19.99	19.99	19.09	19.70	13230
2006-01-24	19.42	19.97	19.38	19.95	7874
2006-01-25	19.95	19.95	19.44	19.67	22574
2006-01-26	19.91	19.91	19.62	19.70	20159
2006-01-27	19.73	19.74	19.52	19.71	10184
2006-01-30	19.30	19.86	19.30	19.41	4619
2006-01-31	19.48	19.71	19.38	19.70	19109
2006-02-01	20.00	20.00	19.33	19.41	6929
2006-02-02	19.38	19.38	18.59	18.84	19319
2006-02-03	18.63	19.09	18.27	18.84	14804
2006-02-06	18.68	19.28	18.62	18.92	7244
2006-02-07	18.75	19.04	18.51	18.70	7033
2006-02-08	18.65	18.99	18.25	18.43	9869
2006-02-09	18.29	18.53	18.28	18.28	5249
2006-02-10	18.29	18.61	18.29	18.51	5774
2006-02-13	18.64	18.64	18.15	18.20	9659
2006-02-14	18.24	18.76	18.14	18.63	9134
2006-02-15	18.80	19.57	18.70	19.57	29294
2006-02-16	19.41	19.65	19.36	19.47	7139
2006-02-17	19.62	19.73	19.27	19.30	5669
2006-02-21	19.15	19.72	19.06	19.58	21314
2006-02-22	19.68	20.14	19.68	20.01	4514
2006-02-23	19.80	20.12	19.63	19.79	7769
2006-02-24	19.92	20.38	19.63	19.85	9344
2006-02-27	19.05	19.41	19.05	19.22	44939
2006-02-28	19.33	19.33	19.05	19.05	10184
2006-03-01	19.56	19.56	19.05	19.39	40319
2006-03-02	19.23	19.85	19.23	19.32	6404
2006-03-03	19.05	19.91	19.05	19.73	6615
2006-03-06	19.67	19.69	18.95	19.05	15644
2006-03-07	18.86	19.12	18.81	18.95	18899
2006-03-08	18.94	19.29	18.83	19.04	5249
2006-03-09	18.92	19.14	18.78	18.78	6929
2006-03-10	18.86	19.02	18.69	18.84	12179
2006-03-13	19.03	19.09	18.73	18.84	19109
2006-03-14	18.66	19.29	18.66	19.20	39794
2006-03-15	19.10	19.52	19.10	19.26	6929
2006-03-16	19.16	19.52	19.16	19.31	2205
2006-03-17	19.41	19.75	19.28	19.58	58169
2006-03-20	19.45	19.79	19.30	19.52	9134
2006-03-21	19.73	19.73	18.88	19.12	24464
2006-03-22	19.26	19.31	19.05	19.20	21599
2006-03-23	19.19	19.30	19.11	19.18	6499
2006-03-24	19.15	19.50	19.12	19.50	6099
2006-03-27	19.50	19.75	19.50	19.60	5999
2006-03-28	19.69	19.92	19.56	19.56	12099
2006-03-29	19.83	20.00	19.65	20.00	16499
2006-03-30	19.79	20.09	19.69	20.09	6899
2006-03-31	19.96	20.33	19.80	20.32	13699
2006-04-03	20.30	20.30	19.78	20.16	27699
2006-04-04	20.03	20.20	19.73	19.85	19199
2006-04-05	19.84	20.03	19.68	19.68	6899
2006-04-06	19.65	19.95	19.50	19.66	6899
2006-04-07	19.60	19.94	19.08	19.19	9799
2006-04-10	19.19	19.47	19.10	19.33	7399
2006-04-11	19.33	19.54	19.01	19.10	9299
2006-04-12	19.01	19.16	19.01	19.01	4599
2006-04-13	19.00	19.36	19.00	19.36	1399
2006-04-17	19.11	19.15	18.86	18.95	8699
2006-04-18	19.02	19.64	18.90	19.52	10099
2006-04-19	19.43	19.89	19.43	19.89	9299
2006-04-20	19.75	19.99	19.56	19.73	3299
2006-04-21	20.24	20.60	20.02	20.48	42299
2006-04-24	20.34	20.67	20.04	20.14	45399
2006-04-25	20.10	20.48	20.10	20.48	39099
2006-04-26	20.34	20.73	20.34	20.73	9699
2006-04-27	20.63	20.95	20.49	20.81	25499
2006-04-28	20.63	20.80	20.60	20.74	18399
2006-05-01	20.61	20.89	20.50	20.63	89299
2006-05-02	20.73	20.77	20.55	20.77	33399
2006-05-03	20.66	20.75	20.59	20.61	23299
2006-05-04	20.60	20.72	20.20	20.41	23899
2006-05-05	20.37	20.47	20.18	20.24	7799
2006-05-08	20.40	20.40	19.52	19.60	25599
2006-05-09	19.82	19.82	19.54	19.55	9199
2006-05-10	19.46	19.46	19.15	19.29	28999
2006-05-11	19.26	19.32	18.74	18.76	27399
2006-05-12	18.60	18.87	18.38	18.77	12799
2006-05-15	18.60	18.93	18.47	18.72	10099
2006-05-16	18.84	19.00	18.40	18.42	9899
2006-05-17	18.32	18.71	18.30	18.37	13599
2006-05-18	18.35	18.84	18.35	18.53	12899
2006-05-19	18.39	19.39	18.33	19.15	22899
2006-05-22	19.15	19.53	18.61	19.53	25899
2006-05-23	19.48	19.75	19.08	19.21	22099
2006-05-24	19.20	19.78	19.00	19.75	16299
2006-05-25	19.76	20.17	19.74	20.17	13199
2006-05-26	20.05	20.45	20.03	20.16	11999
2006-05-30	19.92	20.37	19.65	19.92	20899
2006-05-31	19.83	20.49	19.83	20.47	29199
2006-06-01	20.50	20.84	20.01	20.84	35199
2006-06-02	21.00	21.00	20.40	20.67	19999
2006-06-05	20.50	20.98	19.64	19.87	19999
2006-06-06	19.73	19.98	19.33	19.91	12399
2006-06-07	20.03	20.63	20.02	20.04	7299
2006-06-08	19.90	21.30	19.27	21.17	19599
2006-06-09	21.23	21.25	20.58	20.94	14999
2006-06-12	19.95	20.94	19.74	20.75	10799
2006-06-13	20.56	21.21	20.56	20.93	15699
2006-06-14	20.54	20.79	20.43	20.61	10599
2006-06-15	20.84	20.84	19.96	20.09	42199
2006-06-16	19.99	20.23	19.55	20.18	102900
2006-06-19	20.23	20.23	18.97	19.46	33499
2006-06-20	19.32	19.61	19.32	19.34	10299
2006-06-21	19.50	19.69	19.16	19.16	19299
2006-06-22	19.05	19.13	18.89	18.99	8899
2006-06-23	18.90	19.35	18.88	18.90	15399
2006-06-26	19.02	19.59	19.02	19.42	36599
2006-06-27	19.99	20.00	18.90	18.91	18599
2006-06-28	18.90	19.29	18.90	19.23	11199
2006-06-29	19.47	20.22	19.47	20.00	24099
2006-06-30	19.91	20.60	19.40	20.60	153899
2006-07-03	20.30	20.58	20.30	20.51	2699
2006-07-05	20.26	20.95	20.12	20.93	24199
2006-07-06	20.85	21.07	20.75	20.79	21499
2006-07-07	21.03	21.03	20.08	20.17	16401
2006-07-10	20.08	20.19	19.86	20.01	34718
2006-07-11	19.84	20.24	19.50	20.03	25208
2006-07-12	20.13	20.28	19.53	19.56	4989
2006-07-13	19.62	19.66	19.20	19.20	9693
2006-07-14	19.08	19.41	19.02	19.08	8319
2006-07-17	19.00	19.32	18.90	19.25	10991
2006-07-18	19.36	19.81	19.07	19.81	8792
2006-07-19	19.74	20.70	19.74	20.60	13132
2006-07-20	20.74	20.74	20.04	20.30	10853
2006-07-21	20.34	20.34	19.34	20.18	17683
2006-07-24	20.22	20.77	20.22	20.77	18800
2006-07-25	20.84	20.98	20.59	20.98	32723
2006-07-26	20.80	21.33	20.27	21.15	16220
2006-07-27	21.27	21.33	20.84	20.94	8680
2006-07-28	20.98	21.67	20.98	21.12	49015
2006-07-31	21.15	21.15	20.61	20.79	10652
2006-08-01	20.51	21.20	20.29	20.82	19204
2006-08-02	20.78	20.99	20.31	20.62	7504
2006-08-03	20.50	21.31	20.35	21.25	24382
2006-08-04	21.25	21.35	20.57	20.98	27541
2006-08-07	20.80	21.05	20.34	20.70	28046
2006-08-08	20.44	21.14	20.02	20.05	24980
2006-08-09	20.35	20.89	19.77	19.83	18782
2006-08-10	19.71	20.47	19.33	20.32	20311
2006-08-11	20.12	20.44	19.94	20.44	13777
2006-08-14	20.54	20.91	20.32	20.50	11328
2006-08-15	20.81	21.00	20.65	20.98	13896
2006-08-16	21.00	21.00	20.47	20.96	10599
2006-08-17	20.82	20.99	20.54	20.99	8640
2006-08-18	21.10	21.16	20.67	20.96	6619
2006-08-21	20.84	20.92	20.35	20.79	30633
2006-08-22	20.77	20.92	20.69	20.86	20796
2006-08-23	20.91	20.92	20.64	20.77	7821
2006-08-24	20.91	20.91	20.56	20.90	15091
2006-08-25	20.79	20.80	20.31	20.32	15772
2006-08-28	20.37	20.60	20.07	20.32	8260
2006-08-29	20.20	21.05	20.10	20.85	12753
2006-08-30	20.98	21.59	20.98	21.51	4165
2006-08-31	21.65	21.81	21.56	21.75	10098
2006-09-01	21.66	21.98	21.66	21.88	5823
2006-09-05	21.93	22.01	21.74	21.92	10159
2006-09-06	21.80	21.85	21.49	21.49	6079
2006-09-07	21.53	21.68	20.98	21.22	17059
2006-09-08	20.90	21.20	20.79	20.95	10915
2006-09-11	20.89	21.12	20.74	21.10	4272
2006-09-12	21.05	22.02	21.05	21.98	11266
2006-09-13	21.99	21.99	21.62	21.95	8307
2006-09-14	21.76	21.87	21.64	21.87	6297
2006-09-15	21.98	21.99	21.68	21.83	39801
2006-09-18	21.66	21.95	21.53	21.85	7777
2006-09-19	21.97	21.97	21.53	21.90	8283
2006-09-20	22.00	22.09	21.63	22.09	14490
2006-09-21	22.15	22.15	21.48	21.59	31887
2006-09-22	21.43	21.56	21.10	21.23	3604
2006-09-25	21.20	21.61	21.11	21.59	18825
2006-09-26	21.59	21.62	21.20	21.59	19625
2006-09-27	21.50	21.58	21.20	21.52	8039
2006-09-28	21.63	21.63	21.20	21.49	6930
2006-09-29	21.38	21.60	21.12	21.15	11063
2006-10-02	21.14	21.28	20.97	20.98	5136
2006-10-03	21.00	21.33	20.80	20.91	6988
2006-10-04	20.84	21.39	20.77	21.39	10169
2006-10-05	21.32	21.60	21.30	21.45	24542
2006-10-06	21.44	21.47	21.22	21.22	5999
2006-10-09	21.27	21.37	20.88	21.37	7236
2006-10-10	21.32	21.36	20.98	21.22	17272
2006-10-11	21.02	21.09	20.72	20.72	14767
2006-10-12	20.95	21.00	20.58	20.98	32614
2006-10-13	21.05	21.17	20.93	20.97	22694
2006-10-16	20.97	20.97	20.85	20.90	10930
2006-10-17	20.79	20.81	20.66	20.70	12799
2006-10-18	20.65	21.36	20.65	21.14	10899
2006-10-19	21.01	21.49	21.01	21.28	13858
2006-10-20	21.20	21.20	20.83	20.96	23389
2006-10-23	20.76	21.27	20.52	20.63	20505
2006-10-24	20.65	20.69	20.44	20.50	8065
2006-10-25	20.70	20.74	20.60	20.67	11652
2006-10-26	20.59	21.00	20.47	21.00	9237
2006-10-27	20.99	21.29	20.80	21.19	18197
2006-10-30	21.02	21.59	21.01	21.51	9131
2006-10-31	21.60	21.60	21.22	21.38	19134
2006-11-01	21.39	21.43	20.79	20.83	26738
2006-11-02	20.71	21.29	20.64	20.92	10287
2006-11-03	21.04	21.23	20.74	21.23	11432
2006-11-06	21.30	21.53	20.97	21.32	34211
2006-11-07	21.20	21.76	21.18	21.51	14970
2006-11-08	21.35	21.80	21.34	21.80	11610
2006-11-09	21.81	21.81	21.40	21.67	9536
2006-11-10	21.78	21.87	21.61	21.87	6422
2006-11-13	21.94	22.01	21.82	22.00	10131
2006-11-14	21.95	22.40	21.83	22.40	12899
2006-11-15	22.37	23.06	22.25	22.84	57998
2006-11-16	22.86	23.07	22.75	23.02	22344
2006-11-17	23.00	23.28	22.55	23.25	299280
2006-11-20	23.15	23.78	22.89	23.78	20179
2006-11-21	23.65	24.33	23.65	24.22	13582
2006-11-22	24.35	24.35	24.16	24.34	4971
2006-11-24	24.23	24.64	24.12	24.63	4712
2006-11-27	24.49	24.66	23.97	24.18	27206
2006-11-28	23.98	24.33	23.95	24.24	8923
2006-11-29	24.44	24.93	24.44	24.90	13878
2006-11-30	24.79	25.06	24.74	24.88	62013
2006-12-01	24.80	24.81	24.07	24.80	24657
2006-12-04	24.80	24.96	24.63	24.96	32487
2006-12-05	24.45	25.27	24.45	25.01	42488
2006-12-06	24.78	25.07	24.42	25.05	20489
2006-12-07	25.00	25.47	24.66	25.16	29162
2006-12-08	25.01	25.28	24.85	25.06	18696
2006-12-11	24.70	24.97	24.61	24.93	14125
2006-12-12	24.99	24.99	24.71	24.84	8112
2006-12-13	24.73	25.26	24.70	25.25	13336
2006-12-14	25.25	25.26	25.14	25.20	18027
2006-12-15	25.25	25.26	24.72	25.17	36126
2006-12-18	24.85	25.25	24.30	24.42	26531
2006-12-19	24.34	25.05	24.19	25.03	29689
2006-12-20	24.88	25.01	24.52	24.96	26287
2006-12-21	24.99	24.99	24.52	24.72	8561
2006-12-22	24.51	24.70	24.51	24.70	4701
2006-12-26	24.92	24.94	24.83	24.88	10341
2006-12-27	24.95	25.00	24.84	24.90	28071
2006-12-28	24.77	25.23	24.55	25.21	8652
2006-12-29	25.20	25.25	24.98	25.09	15975
2007-01-03	25.02	25.30	24.50	25.14	31559
2007-01-04	25.06	25.22	24.89	24.89	26562
2007-01-05	24.75	24.85	24.14	24.30	30171
2007-01-08	24.23	24.43	23.51	23.65	55802
2007-01-09	23.56	24.07	23.56	23.98	11141
2007-01-10	23.76	24.16	23.76	24.07	9284
2007-01-11	24.02	24.56	24.02	24.17	13820
2007-01-12	24.15	24.70	24.15	24.58	12760
2007-01-16	24.73	25.00	23.98	24.19	13997
2007-01-17	24.00	24.39	23.49	23.50	16498
2007-01-18	23.38	23.75	22.80	23.00	25335
2007-01-19	23.74	23.74	22.80	23.11	27476
2007-01-22	22.85	23.61	22.77	22.79	20874
2007-01-23	23.27	23.27	23.00	23.17	9059
2007-01-24	23.20	23.69	23.20	23.68	11156
2007-01-25	23.61	23.98	22.91	23.03	12106
2007-01-26	22.93	23.32	22.68	23.32	19307
2007-01-29	23.18	23.68	23.18	23.40	7544
2007-01-30	23.29	23.52	23.25	23.52	17589
2007-01-31	23.44	23.95	23.31	23.71	11671
2007-02-01	23.99	24.00	23.80	24.00	6168
2007-02-02	24.11	24.25	24.03	24.23	9975
2007-02-05	24.21	24.40	24.18	24.27	15082
2007-02-06	24.39	24.50	24.29	24.49	8121
2007-02-07	24.45	24.50	24.12	24.34	9737
2007-02-08	24.49	24.49	24.29	24.40	24942
2007-02-09	24.44	24.44	23.72	24.01	6321
2007-02-12	24.14	24.27	23.71	23.88	5593
2007-02-13	23.73	24.05	23.73	23.84	8316
2007-02-14	23.84	23.89	23.31	23.55	11176
2007-02-15	23.72	23.80	23.13	23.36	13110
2007-02-16	23.41	23.43	22.94	23.18	13049
2007-02-20	23.02	23.88	22.92	23.63	9603
2007-02-21	23.45	23.87	23.45	23.68	7476
2007-02-22	23.54	23.75	23.36	23.68	18195
2007-02-23	23.60	23.74	23.39	23.57	11211
2007-02-26	23.55	23.55	22.62	22.80	13535
2007-02-27	22.59	22.82	21.14	21.24	22185
2007-02-28	21.14	22.00	21.11	21.87	18057
2007-03-01	21.30	22.25	21.11	22.01	13902
2007-03-02	21.86	21.91	21.20	21.45	25835
2007-03-05	21.25	21.99	20.85	21.01	14284
2007-03-06	21.29	21.97	21.25	21.71	8792
2007-03-07	21.62	21.71	21.01	21.43	15401
2007-03-08	21.56	21.65	21.12	21.39	9534
2007-03-09	21.64	21.64	21.01	21.42	12990
2007-03-12	21.43	21.84	21.43	21.84	6557
2007-03-13	21.73	22.01	21.17	21.17	24610
2007-03-14	21.02	21.50	20.54	21.35	7296
2007-03-15	21.38	22.26	21.38	22.08	12204
2007-03-16	22.14	22.14	21.64	21.64	43953
2007-03-19	21.74	22.16	21.35	21.48	19346
2007-03-20	21.49	22.14	21.49	22.00	7686
2007-03-21	21.15	22.17	20.84	22.17	18029
2007-03-22	22.35	23.09	22.33	23.08	15767
2007-03-23	23.13	23.35	22.81	23.12	8835
2007-03-26	23.03	23.11	22.96	23.08	23356
2007-03-27	22.92	23.05	22.69	22.76	13171
2007-03-28	22.60	22.73	22.25	22.25	4654
2007-03-29	22.67	22.98	22.20	22.28	8837
2007-03-30	22.39	23.05	22.35	22.61	16173
2007-04-02	22.61	22.61	21.99	22.41	12821
2007-04-03	22.45	22.91	22.32	22.44	25201
2007-04-04	22.34	22.37	22.19	22.36	4221
2007-04-05	22.35	22.35	22.20	22.27	5848
2007-04-09	22.25	22.42	21.76	22.26	18433
2007-04-10	22.26	22.26	21.75	21.88	7600
2007-04-11	22.01	22.01	20.30	20.51	76805
2007-04-12	20.38	20.63	20.24	20.55	21203
2007-04-13	20.45	20.45	19.89	20.35	20368
2007-04-16	20.42	20.76	20.42	20.69	13628
2007-04-17	20.33	20.71	20.22	20.27	7524
2007-04-18	20.28	20.51	20.10	20.26	7230
2007-04-19	19.95	19.95	19.20	19.46	13310
2007-04-20	19.78	19.78	19.28	19.48	23712
2007-04-23	19.61	19.67	19.13	19.30	20203
2007-04-24	19.35	19.39	18.84	19.02	20350
2007-04-25	19.20	19.60	19.20	19.55	13324
2007-04-26	19.45	19.72	19.14	19.25	10232
2007-04-27	19.69	19.70	19.03	19.09	8510
2007-04-30	19.29	19.29	18.26	18.29	26194
2007-05-01	18.18	18.34	17.98	18.26	10413
2007-05-02	18.35	18.90	18.15	18.82	8265
2007-05-03	18.95	18.95	18.57	18.62	6979
2007-05-04	18.62	18.88	17.98	18.43	10333
2007-05-07	18.54	18.55	18.04	18.14	5465
2007-05-08	18.01	18.13	17.81	17.97	15387
2007-05-09	17.78	18.20	17.78	18.12	8682
2007-05-10	17.94	18.06	17.27	17.46	27323
2007-05-11	17.32	18.31	17.32	17.92	214197
2007-05-14	17.75	17.81	17.45	17.63	23980
2007-05-15	17.79	18.00	17.26	17.32	140644
2007-05-16	17.41	17.76	17.30	17.64	14581
2007-05-17	17.78	17.90	17.17	17.62	21184
2007-05-18	17.63	17.89	17.30	17.79	19467
2007-05-21	17.96	18.43	17.86	18.04	5375
2007-05-22	17.97	18.77	17.97	18.68	8004
2007-05-23	18.44	18.90	18.43	18.48	16896
2007-05-24	18.43	18.75	17.97	18.03	11246
2007-05-25	18.19	18.57	17.89	18.54	10045
2007-05-29	18.65	18.99	18.55	18.98	7343
2007-05-30	18.81	19.00	18.37	18.99	9929
2007-05-31	18.96	19.39	18.83	19.07	21972
2007-06-01	19.40	19.83	19.17	19.32	111486
2007-06-04	19.16	19.41	18.85	19.31	126698
2007-06-05	19.17	19.17	18.83	18.98	10334
2007-06-06	19.10	19.10	18.49	18.79	11437
2007-06-07	18.66	18.68	18.17	18.50	26250
2007-06-08	18.42	19.05	18.12	18.68	9186
2007-06-11	18.67	19.06	18.67	18.84	6893
2007-06-12	18.69	19.07	18.39	18.64	22864
2007-06-13	18.32	18.86	18.11	18.75	24020
2007-06-14	18.84	19.31	18.37	18.37	40376
2007-06-15	18.80	19.40	18.41	18.90	60191
2007-06-18	18.74	19.00	17.86	17.87	29438
2007-06-19	17.83	18.21	17.17	18.21	18837
2007-06-20	17.74	18.58	17.20	17.31	84070
2007-06-21	17.25	17.54	16.56	16.84	65699
2007-06-22	16.85	16.92	16.37	16.37	149385
2007-06-25	16.31	16.75	15.79	16.08	66543
2007-06-26	16.22	17.15	15.99	16.63	137354
2007-06-27	16.36	17.25	16.26	17.25	33300
2007-06-28	17.29	17.35	16.80	17.08	16871
2007-06-29	17.21	17.28	16.47	16.59	23935
2007-07-02	16.74	16.88	16.53	16.81	27628
2007-07-03	16.89	17.10	16.71	16.94	19597
2007-07-05	16.90	17.16	16.83	16.89	6152
2007-07-06	17.06	17.42	16.82	17.11	19462
2007-07-09	16.96	18.25	16.96	17.47	81647
2007-07-10	17.31	17.41	16.86	16.98	29783
2007-07-11	17.43	17.43	16.84	17.13	37381
2007-07-12	17.20	18.55	17.10	18.23	79098
2007-07-13	18.34	18.38	17.78	18.00	12855
2007-07-16	18.02	18.06	17.54	17.68	12795
2007-07-17	17.51	18.20	17.44	17.87	29851
2007-07-18	17.74	18.03	17.25	17.75	26894
2007-07-19	18.00	18.09	17.66	17.86	19589
2007-07-20	17.82	18.08	17.34	17.57	38316
2007-07-23	17.72	18.10	17.27	17.40	16823
2007-07-24	17.17	17.50	16.69	17.02	69319
2007-07-25	17.00	17.66	16.31	17.04	58601
2007-07-26	16.73	16.94	16.04	16.34	236759
2007-07-27	16.32	16.87	15.81	16.26	41786
2007-07-30	16.90	17.00	15.80	16.34	30982
2007-07-31	16.52	16.98	15.35	15.44	41170
2007-08-01	15.40	16.18	14.78	15.09	194754
2007-08-02	15.24	15.88	14.85	15.09	22415
2007-08-03	15.01	15.35	14.55	14.78	54216
2007-08-06	14.82	15.60	14.65	15.33	82695
2007-08-07	15.27	15.35	14.75	14.79	26157
2007-08-08	14.98	15.51	14.74	15.39	66444
2007-08-09	14.97	15.35	14.76	15.21	62689
2007-08-10	15.00	16.24	15.00	16.09	80125
2007-08-13	16.31	16.98	15.60	16.01	23021
2007-08-14	16.01	16.23	14.90	14.90	44310
2007-08-15	14.79	15.05	14.75	14.89	60479
2007-08-16	14.81	16.24	14.78	16.10	46559
2007-08-17	17.00	17.00	14.76	16.08	59046
2007-08-20	16.59	16.59	15.35	16.47	22299
2007-08-21	16.32	16.32	15.72	15.93	38012
2007-08-22	16.15	16.37	15.65	15.75	20299
2007-08-23	15.80	16.16	15.08	15.23	28560
2007-08-24	15.39	15.44	15.05	15.15	20505
2007-08-27	15.61	15.75	14.89	15.26	32159
2007-08-28	15.13	15.61	14.95	15.60	77638
2007-08-29	15.60	15.96	15.01	15.25	30074
2007-08-30	15.12	15.36	15.02	15.21	14416
2007-08-31	15.45	15.63	15.15	15.20	21853
2007-09-04	15.19	15.42	15.15	15.28	25090
2007-09-05	15.15	15.22	14.92	14.92	15918
2007-09-06	15.00	15.09	14.86	14.98	13346
2007-09-07	14.85	14.97	14.75	14.82	19357
2007-09-10	14.90	14.96	14.55	14.70	17273
2007-09-11	14.75	14.98	14.55	14.75	23372
2007-09-12	14.67	14.80	14.55	14.61	33659
2007-09-13	14.62	14.70	14.40	14.43	36295
2007-09-14	14.34	14.52	14.17	14.38	30354
2007-09-17	14.42	14.42	14.23	14.32	16354
2007-09-18	14.37	14.72	14.00	14.60	46036
2007-09-19	14.69	15.50	14.56	15.49	57478
2007-09-20	15.45	15.81	15.26	15.51	29564
2007-09-21	15.56	15.90	15.36	15.60	64620
2007-09-24	15.57	16.19	15.02	15.90	37206
2007-09-25	15.88	16.09	15.50	16.01	36857
2007-09-26	16.10	16.10	15.99	16.03	17299
2007-09-27	16.17	16.20	15.97	16.20	15817
2007-09-28	16.25	16.27	15.53	15.84	16400
2007-10-01	15.97	16.40	15.63	16.17	75662
2007-10-02	16.17	17.33	16.11	17.29	50965
2007-10-03	17.02	17.77	16.76	16.95	45818
2007-10-04	16.99	17.52	16.91	17.35	18376
2007-10-05	17.45	17.95	16.96	17.94	38215
2007-10-08	17.94	18.32	17.77	18.00	24496
2007-10-09	18.02	18.02	17.39	17.79	25362
2007-10-10	17.79	18.03	17.63	17.99	28904
2007-10-11	18.04	18.07	16.98	17.02	29370
2007-10-12	17.00	17.29	16.53	17.27	15873
2007-10-15	17.21	17.21	15.99	16.19	35033
2007-10-16	16.01	16.69	16.01	16.21	25964
2007-10-17	16.40	16.54	16.05	16.53	18746
2007-10-18	15.83	16.79	15.83	16.76	10625
2007-10-19	16.84	16.84	15.23	15.67	63768
2007-10-22	15.72	16.33	15.23	15.51	43421
2007-10-23	15.75	16.93	15.75	16.85	37021
2007-10-24	16.64	16.64	14.78	14.97	71141
2007-10-25	14.99	15.70	14.99	15.44	33411
2007-10-26	15.63	15.93	15.34	15.66	13911
2007-10-29	15.68	15.92	15.55	15.72	11275
2007-10-30	15.59	15.89	15.18	15.34	40486
2007-10-31	15.40	15.71	15.34	15.45	35653
2007-11-01	15.20	15.36	14.18	14.33	58129
2007-11-02	14.53	15.24	14.40	14.67	21096
2007-11-05	14.78	15.11	14.19	15.00	49964
2007-11-06	14.77	15.52	14.77	15.50	13057
2007-11-07	15.34	15.49	14.41	14.51	25585
2007-11-08	15.17	15.27	14.47	15.27	16776
2007-11-09	15.09	15.82	14.55	15.76	21626
2007-11-12	15.69	16.45	15.05	16.32	27205
2007-11-13	16.44	17.38	16.16	17.38	28590
2007-11-14	17.45	17.45	16.61	17.22	19406
2007-11-15	17.12	17.47	17.07	17.37	11685
2007-11-16	17.41	17.45	16.54	16.62	18283
2007-11-19	16.43	16.43	14.91	15.36	31838
2007-11-20	15.33	15.33	14.65	15.11	28651
2007-11-21	15.15	15.71	14.68	15.60	30583
2007-11-23	15.89	15.89	15.64	15.80	2120
2007-11-26	15.78	15.88	15.21	15.38	18055
2007-11-27	15.01	15.01	14.09	14.90	49754
2007-11-28	15.03	16.14	14.73	16.12	34030
2007-11-29	16.02	16.09	15.82	15.82	12806
2007-11-30	16.08	16.37	15.82	16.25	35305
2007-12-03	15.93	16.15	15.84	16.00	18773
2007-12-04	15.98	15.98	15.17	15.32	26552
2007-12-05	15.62	16.90	15.48	16.89	48432
2007-12-06	16.81	16.93	16.30	16.93	21048
2007-12-07	17.04	17.04	15.99	16.46	12573
2007-12-10	16.47	16.68	16.24	16.53	10483
2007-12-11	16.63	16.63	15.85	15.89	13433
2007-12-12	16.34	16.70	16.34	16.64	14391
2007-12-13	16.46	16.54	15.90	16.54	16734
2007-12-14	16.28	16.35	15.77	15.77	14242
2007-12-17	15.74	15.93	14.74	15.15	23327
2007-12-18	15.28	16.31	15.26	16.29	22363
2007-12-19	16.48	17.24	16.27	16.97	19479
2007-12-20	17.06	17.38	16.24	17.38	18529
2007-12-21	17.73	17.81	16.78	17.81	79667
2007-12-24	17.50	17.84	17.32	17.83	28921
2007-12-26	17.64	18.00	17.64	17.78	36584
2007-12-27	17.88	17.91	16.64	16.77	17741
2007-12-28	17.06	17.84	16.17	16.19	16106
2007-12-31	16.00	16.53	15.67	16.53	27726
2008-01-02	16.37	16.53	15.37	15.61	30788
2008-01-03	15.53	15.94	15.16	15.25	22916
2008-01-04	15.06	15.77	14.63	14.90	16745
2008-01-07	15.00	15.33	14.41	14.67	25116
2008-01-08	14.68	15.27	14.38	14.55	32244
2008-01-09	14.49	15.41	14.23	15.38	22987
2008-01-10	15.17	16.30	14.63	15.87	18344
2008-01-11	15.60	16.10	15.19	15.19	18058
2008-01-14	15.39	16.10	15.08	15.08	10620
2008-01-15	14.81	15.58	14.81	15.58	39932
2008-01-16	15.51	16.08	14.72	15.89	34359
2008-01-17	15.79	15.79	14.60	14.90	32626
2008-01-18	14.14	15.56	14.14	14.59	34362
2008-01-22	14.54	15.85	14.54	15.42	27936
2008-01-23	15.09	17.91	15.09	17.17	92852
2008-01-24	16.91	17.60	16.36	16.78	70963
2008-01-25	17.06	17.36	16.47	16.49	17178
2008-01-28	16.49	17.60	16.09	17.56	21910
2008-01-29	17.69	17.98	16.81	17.57	54357
2008-01-30	17.45	17.88	17.05	17.20	48221
2008-01-31	17.28	18.38	16.67	18.35	41080
2008-02-01	18.39	19.10	17.64	18.47	15909
2008-02-04	18.20	18.42	17.12	17.70	18278
2008-02-05	17.31	17.45	16.41	16.65	19439
2008-02-06	16.73	18.54	16.73	17.02	14365
2008-02-07	16.99	17.97	16.60	17.22	17561
2008-02-08	17.05	17.81	17.05	17.25	7612
2008-02-11	17.23	17.33	16.73	16.80	16145
2008-02-12	17.19	17.55	16.83	17.10	16761
2008-02-13	17.28	17.65	16.96	17.62	15274
2008-02-14	17.00	17.33	16.35	16.54	23584
2008-02-15	16.48	17.17	16.36	16.40	15436
2008-02-19	16.65	16.88	16.09	16.09	13767
2008-02-20	16.01	16.88	16.01	16.88	13710
2008-02-21	16.89	17.77	16.50	16.52	18771
2008-02-22	16.57	17.15	16.00	16.49	23283
2008-02-25	16.68	17.30	16.25	17.25	21382
2008-02-26	17.18	17.75	16.77	17.35	21375
2008-02-27	17.15	17.45	16.83	17.13	12927
2008-02-28	16.96	17.22	16.57	17.05	16394
2008-02-29	16.81	17.10	16.29	16.36	21207
2008-03-03	17.16	17.16	16.00	16.11	26694
2008-03-04	16.01	16.37	15.38	15.61	41793
2008-03-05	15.75	16.01	14.99	15.10	17253
2008-03-06	15.05	15.48	14.95	14.96	26025
2008-03-07	14.83	15.50	14.81	14.90	22517
2008-03-10	15.02	15.53	14.82	15.06	15530
2008-03-11	15.47	17.48	15.25	17.46	21686
2008-03-12	17.41	20.60	17.09	17.22	91151
2008-03-13	17.00	18.23	16.31	17.68	21204
2008-03-14	17.84	18.03	16.91	16.96	8206
2008-03-17	16.51	18.30	16.51	17.38	20991
2008-03-18	17.82	18.50	16.97	18.50	21966
2008-03-19	18.50	19.05	17.52	17.67	56346
2008-03-20	18.15	18.90	17.57	18.88	133662
2008-03-24	18.92	19.49	17.57	19.48	23101
2008-03-25	19.40	19.85	18.69	19.63	26352
2008-03-26	19.28	19.70	18.76	19.47	18504
2008-03-27	19.54	19.81	18.56	19.63	39676
2008-03-28	19.84	19.98	19.12	19.42	10632
2008-03-31	19.14	19.74	18.65	18.88	15286
2008-04-01	19.30	19.50	19.01	19.28	17316
2008-04-02	18.98	19.49	18.32	18.81	39335
2008-04-03	18.57	19.45	18.20	18.52	22901
2008-04-04	18.57	19.06	18.01	18.40	18791
2008-04-07	18.19	18.85	18.05	18.56	19153
2008-04-08	18.38	18.44	18.00	18.21	11647
2008-04-09	18.01	18.01	17.32	17.35	24954
2008-04-10	17.38	17.75	17.00	17.72	15659
2008-04-11	17.47	18.14	17.17	17.17	19555
2008-04-14	17.23	17.51	17.00	17.34	18836
2008-04-15	17.59	18.30	17.50	18.01	17458
2008-04-16	18.20	19.28	18.20	18.99	40964
2008-04-17	18.71	19.29	18.38	19.01	24268
2008-04-18	19.58	20.00	18.70	19.84	36692
2008-04-21	19.72	20.00	19.46	20.00	21903
2008-04-22	19.86	20.00	19.30	19.99	67714
2008-04-23	20.00	20.41	19.65	19.97	80578
2008-04-24	20.10	22.80	20.10	21.25	191544
2008-04-25	21.42	23.33	21.08	22.84	102959
2008-04-28	23.18	23.68	22.86	23.10	67701
2008-04-29	23.04	23.18	22.24	22.30	34618
2008-04-30	22.41	23.74	21.78	23.13	61258
2008-05-01	23.07	24.34	23.07	23.88	54267
2008-05-02	23.89	24.49	23.08	23.25	75378
2008-05-05	23.06	23.90	22.78	22.82	41118
2008-05-06	22.38	23.91	21.61	23.78	98961
2008-05-07	23.77	24.27	23.50	23.58	69927
2008-05-08	23.31	23.50	22.62	22.79	31506
2008-05-09	22.76	23.48	22.62	23.14	9939
2008-05-12	23.27	24.49	22.89	24.49	65470
2008-05-13	24.37	24.39	23.71	24.31	33266
2008-05-14	24.13	24.49	23.97	24.06	18822
2008-05-15	23.98	24.35	23.56	24.22	26467
2008-05-16	24.37	24.37	23.31	23.68	32345
2008-05-19	23.62	24.13	23.31	23.89	29791
2008-05-20	23.83	23.94	23.30	23.60	18466
2008-05-21	23.88	24.03	23.07	23.24	24387
2008-05-22	23.20	24.05	23.20	24.05	27975
2008-05-23	23.88	24.04	23.61	23.68	13842
2008-05-27	23.80	24.70	23.47	24.54	56781
2008-05-28	24.70	24.70	24.33	24.67	123277
2008-05-29	24.60	25.10	24.03	24.99	167270
2008-05-30	25.00	25.00	24.62	24.90	52885
2008-06-02	24.90	24.90	24.50	24.87	43784
2008-06-03	24.95	25.10	24.81	24.96	71834
2008-06-04	24.96	25.05	24.83	24.94	85106
2008-06-05	24.96	25.10	24.51	25.10	102786
2008-06-06	24.89	24.89	24.06	24.24	34510
2008-06-09	24.41	25.09	24.32	24.94	42482
2008-06-10	24.61	25.07	24.60	25.00	55932
2008-06-11	24.85	25.08	24.55	24.73	54949
2008-06-12	24.63	25.64	24.38	25.36	89544
2008-06-13	25.65	26.00	25.10	25.63	81500
2008-06-16	25.30	25.96	25.30	25.96	33318
2008-06-17	25.95	25.95	24.95	24.99	30999
2008-06-18	24.82	25.17	24.38	24.70	39438
2008-06-19	24.61	25.91	24.22	25.75	57378
2008-06-20	25.55	26.00	25.12	25.71	80875
2008-06-23	25.75	25.75	24.16	24.16	43533
2008-06-24	23.91	25.27	23.14	24.21	104994
2008-06-25	24.19	25.63	24.19	24.61	68869
2008-06-26	24.22	24.97	24.07	24.24	26605
2008-06-27	24.20	25.44	23.28	24.70	322648
2008-06-30	24.64	26.00	24.36	24.60	86817
2008-07-01	24.10	25.63	24.01	25.54	63318
2008-07-02	25.41	25.94	24.91	25.29	74576
2008-07-03	25.40	26.00	25.13	25.56	47952
2008-07-07	25.81	25.89	23.83	24.06	92930
2008-07-08	24.15	25.74	23.76	25.43	110084
2008-07-09	25.49	25.90	23.77	23.92	106188
2008-07-10	23.89	25.00	23.31	24.10	152086
2008-07-11	23.84	25.99	23.84	25.99	98558
2008-07-14	26.00	26.00	24.61	24.61	82611
2008-07-15	24.24	25.56	23.92	24.68	92144
2008-07-16	24.83	27.08	24.83	27.05	174280
2008-07-17	27.24	28.51	26.78	28.25	131312
2008-07-18	28.25	28.44	27.06	27.81	136588
2008-07-21	28.00	29.35	27.89	28.62	202080
2008-07-22	29.03	30.30	28.91	30.15	256540
2008-07-23	30.22	31.27	29.66	30.54	168265
2008-07-24	30.92	31.02	30.62	30.94	217948
2008-07-25	30.94	31.00	30.16	30.63	292445
2008-07-28	30.49	30.95	29.78	30.10	127441
2008-07-29	29.76	30.96	29.76	30.86	229717
2008-07-30	30.02	31.17	29.56	31.09	237647
2008-07-31	30.59	31.56	29.49	30.94	217570
2008-08-01	30.81	31.31	30.55	31.18	244149
2008-08-04	30.64	31.88	30.37	31.70	321461
2008-08-05	31.72	32.35	30.15	32.06	226109
2008-08-06	32.06	34.39	32.06	33.69	326224
2008-08-07	33.46	33.68	31.95	32.96	142858
2008-08-08	32.42	33.99	32.07	33.31	110472
2008-08-11	33.30	35.32	33.30	34.98	169817
2008-08-12	34.92	35.45	33.91	34.50	154414
2008-08-13	34.32	34.47	33.42	33.87	137480
2008-08-14	33.47	34.69	33.03	34.00	108102
2008-08-15	34.06	34.62	33.27	33.99	166122
2008-08-18	34.38	35.00	33.54	33.81	96311
2008-08-19	33.23	33.38	31.89	32.72	135214
2008-08-20	32.80	33.54	31.83	32.82	97556
2008-08-21	32.36	32.36	29.99	30.40	244372
2008-08-22	30.48	31.64	30.41	31.38	129439
2008-08-25	31.06	31.06	28.94	29.77	147387
2008-08-26	29.72	30.22	28.90	29.83	94085
2008-08-27	29.76	30.65	29.54	30.23	70071
2008-08-28	30.53	30.61	29.36	30.57	80402
2008-08-29	30.27	30.27	29.25	29.63	89788
2008-09-02	29.80	30.59	28.39	30.37	174714
2008-09-03	30.38	31.41	29.98	31.32	94122
2008-09-04	31.00	31.53	29.90	29.97	89693
2008-09-05	29.70	31.32	29.32	31.12	106035
2008-09-08	31.98	32.37	30.87	31.90	118177
2008-09-09	31.88	32.29	30.45	30.55	86816
2008-09-10	30.58	31.29	29.59	30.67	75934
2008-09-11	30.40	31.21	29.82	31.09	73033
2008-09-12	30.56	31.68	29.75	31.50	56019
2008-09-15	29.74	31.32	29.74	30.30	43973
2008-09-16	29.29	32.25	28.85	32.02	107536
2008-09-17	30.98	32.23	28.95	28.97	99800
2008-09-18	29.55	30.96	27.17	29.77	174999
2008-09-19	35.13	35.13	29.61	31.34	143853
2008-09-22	32.00	32.00	26.88	27.36	91822
2008-09-23	27.07	28.44	25.50	26.41	120159
2008-09-24	27.96	29.97	27.22	29.01	80794
2008-09-25	29.98	30.24	28.67	29.22	36215
2008-09-26	28.54	31.01	27.83	30.94	29116
2008-09-29	29.52	31.00	27.50	28.35	38937
2008-09-30	30.16	32.00	28.76	30.32	73044
2008-10-01	30.01	32.00	30.01	30.42	45203
2008-10-02	30.94	31.50	29.15	29.15	79124
2008-10-03	30.04	30.74	28.54	30.01	78302
2008-10-06	28.93	29.24	28.24	28.84	131730
2008-10-07	28.71	29.09	27.39	27.46	39077
2008-10-08	26.53	30.60	25.65	25.69	67849
2008-10-09	26.14	27.30	21.00	21.00	136115
2008-10-10	19.94	24.37	19.94	23.90	117149
2008-10-13	24.79	27.72	22.72	27.54	138725
2008-10-14	28.97	29.00	26.63	27.26	118801
2008-10-15	26.85	27.80	24.46	24.73	183488
2008-10-16	23.79	26.51	23.51	25.95	117686
2008-10-17	24.78	27.74	24.78	26.33	131694
2008-10-20	27.33	28.81	27.13	27.86	106238
2008-10-21	26.91	27.76	25.98	26.46	158443
2008-10-22	26.00	27.05	24.23	24.97	157380
2008-10-23	25.21	25.74	21.69	22.44	1237544
2008-10-24	19.65	21.75	18.55	19.85	731225
2008-10-27	19.50	21.62	19.09	19.43	300394
2008-10-28	20.09	21.62	19.15	20.74	440160
2008-10-29	21.00	23.61	20.59	21.09	202450
2008-10-30	21.88	22.00	20.95	21.97	47271
2008-10-31	22.14	23.08	20.83	23.02	108281
2008-11-03	23.00	23.95	20.94	23.43	175616
2008-11-04	24.13	25.00	23.88	24.53	229862
2008-11-05	24.09	24.83	22.62	22.77	124542
2008-11-06	22.30	24.63	22.00	22.22	228057
2008-11-07	22.45	24.49	22.45	23.62	247287
2008-11-10	22.20	23.06	21.54	21.82	212912
2008-11-11	21.70	22.19	21.50	21.77	155683
2008-11-12	21.70	22.20	19.94	19.94	180042
2008-11-13	20.28	21.90	18.87	21.77	186672
2008-11-14	21.25	22.20	20.74	20.84	119174
2008-11-17	20.63	21.47	20.63	21.11	117167
2008-11-18	21.21	21.40	19.66	20.92	157545
2008-11-19	20.61	21.43	19.47	19.89	214804
2008-11-20	19.43	20.75	18.77	19.07	179087
2008-11-21	19.84	20.95	18.50	20.33	332600
2008-11-24	20.98	21.71	20.34	21.29	147929
2008-11-25	21.79	22.21	20.50	22.08	136665
2008-11-26	21.68	23.67	20.51	22.86	75005
2008-11-28	22.47	22.67	21.85	22.15	34828
2008-12-01	21.33	22.97	19.60	19.77	165841
2008-12-02	20.33	21.47	18.13	20.80	133944
2008-12-03	20.16	21.99	20.16	21.68	90939
2008-12-04	21.16	22.44	19.55	21.22	94844
2008-12-05	20.76	22.42	19.97	22.39	57996
2008-12-08	23.16	25.01	21.36	22.00	91985
2008-12-09	21.71	22.61	20.76	21.53	160331
2008-12-10	21.82	22.54	21.01	22.17	60397
2008-12-11	21.77	22.50	20.71	21.02	77889
2008-12-12	20.63	22.00	20.19	21.74	56837
2008-12-15	21.01	22.04	20.69	21.51	50199
2008-12-16	21.92	23.49	21.41	23.04	108381
2008-12-17	22.60	23.27	22.11	22.89	83183
2008-12-18	22.81	23.76	22.06	22.71	75675
2008-12-19	23.81	24.62	22.88	23.34	126803
2008-12-22	23.53	23.94	22.03	22.62	37933
2008-12-23	22.89	23.32	22.37	22.65	29581
2008-12-24	22.60	23.72	22.29	23.69	7554
2008-12-26	24.03	24.90	22.83	24.75	32055
2008-12-29	25.05	25.36	23.93	24.81	91666
2008-12-30	25.22	25.99	24.18	25.90	87117
2008-12-31	26.01	28.49	24.89	27.20	175238
2009-01-02	27.27	27.55	26.26	26.97	66869
2009-01-05	27.17	27.89	25.56	26.21	83391
2009-01-06	26.56	27.10	25.52	26.72	74730
2009-01-07	27.08	27.24	25.70	26.04	44750
2009-01-08	26.31	26.83	26.10	26.59	114244
2009-01-09	26.47	26.47	24.90	24.99	85042
2009-01-12	24.93	25.05	23.75	23.80	58067
2009-01-13	24.67	24.67	23.14	24.02	77101
2009-01-14	23.39	24.24	22.09	23.02	73664
2009-01-15	23.07	23.50	22.00	22.95	45486
2009-01-16	23.23	23.37	22.23	22.81	80155
2009-01-20	22.51	22.51	19.55	19.70	145894
2009-01-21	19.65	21.45	19.30	21.24	82324
2009-01-22	20.50	20.50	18.00	18.92	112546
2009-01-23	18.28	19.14	18.01	18.98	146092
2009-01-26	18.96	19.86	18.72	19.22	84372
2009-01-27	19.20	19.78	18.37	19.35	72997
2009-01-28	19.77	21.00	19.52	20.67	86533
2009-01-29	20.44	20.55	18.71	18.76	80729
2009-01-30	19.04	19.75	17.94	18.00	138738
2009-02-02	17.66	18.60	17.05	18.52	105550
2009-02-03	18.65	18.87	17.73	18.01	85459
2009-02-04	17.10	18.55	17.10	17.86	71173
2009-02-05	17.62	19.00	17.24	18.36	79182
2009-02-06	18.28	20.65	18.01	20.08	107748
2009-02-09	20.04	20.47	19.28	19.74	56613
2009-02-10	19.65	19.85	18.06	18.34	54470
2009-02-11	18.40	19.75	17.68	18.18	139308
2009-02-12	17.89	19.00	17.22	18.40	121129
2009-02-13	18.36	19.12	17.64	18.18	76499
2009-02-17	17.41	17.60	16.95	16.95	29619
2009-02-18	17.22	17.22	16.17	16.49	34161
2009-02-19	16.68	17.42	16.47	16.51	77973
2009-02-20	16.23	17.49	15.85	16.41	107109
2009-02-23	17.00	17.27	15.74	16.08	130299
2009-02-24	16.40	17.97	16.05	17.60	134675
2009-02-25	17.52	18.73	16.80	17.90	114461
2009-02-26	18.03	20.72	18.03	19.52	232405
2009-02-27	19.88	19.88	18.18	18.73	151998
2009-03-02	18.38	18.38	17.47	17.62	88330
2009-03-03	17.90	18.24	16.74	16.98	49059
2009-03-04	17.29	18.24	16.90	17.34	67986
2009-03-05	16.93	16.99	15.94	15.94	61325
2009-03-06	16.11	16.13	14.70	14.89	254934
2009-03-09	14.78	15.54	14.37	14.76	88847
2009-03-10	15.20	16.30	14.94	16.10	97327
2009-03-11	16.10	16.55	15.14	15.31	56119
2009-03-12	15.18	17.23	14.93	17.15	66501
2009-03-13	17.17	17.43	16.69	17.09	65039
2009-03-16	17.20	17.74	16.96	17.28	80800
2009-03-17	17.21	18.33	16.75	18.30	38908
2009-03-18	18.23	18.94	17.95	18.59	34982
2009-03-19	18.84	18.90	17.97	18.44	46632
2009-03-20	18.70	19.15	17.74	18.05	84897
2009-03-23	18.50	20.21	17.68	20.14	61525
2009-03-24	19.85	20.18	18.30	18.35	79039
2009-03-25	18.41	19.47	17.67	19.39	213675
2009-03-26	19.67	19.96	18.96	19.90	75536
2009-03-27	19.51	19.89	19.02	19.19	51032
2009-03-30	18.98	18.98	18.22	18.63	47262
2009-03-31	18.74	19.44	18.50	18.67	78451
2009-04-01	18.32	19.41	18.05	18.97	70083
2009-04-02	19.53	20.67	19.42	20.11	75329
2009-04-03	20.15	20.60	19.43	19.91	38041
2009-04-06	19.50	19.50	18.42	18.97	74349
2009-04-07	18.69	19.55	18.31	18.34	32398
2009-04-08	18.61	18.93	17.83	18.68	29297
2009-04-09	19.12	20.32	19.04	19.98	69528
2009-04-13	19.63	20.98	19.07	20.76	45532
2009-04-14	20.42	20.80	19.29	19.36	71065
2009-04-15	19.22	19.88	18.78	19.88	23437
2009-04-16	20.17	20.64	19.05	20.33	60467
2009-04-17	20.44	20.75	19.51	20.44	39272
2009-04-20	20.70	20.70	19.13	19.13	56567
2009-04-21	19.10	20.47	18.75	20.36	47607
2009-04-22	19.92	22.43	19.92	21.74	105968
2009-04-23	21.70	22.63	19.81	21.91	85364
2009-04-24	21.52	24.97	21.51	24.77	123464
2009-04-27	24.17	24.74	22.36	22.36	62241
2009-04-28	22.07	22.59	21.50	21.51	88486
2009-04-29	21.59	23.05	21.16	22.61	66607
2009-04-30	22.91	23.10	22.22	22.24	33025
2009-05-01	22.23	22.43	21.50	21.67	42329
2009-05-04	21.69	22.89	21.51	22.83	49199
2009-05-05	22.73	22.73	21.93	22.02	38102
2009-05-06	22.24	23.15	22.00	22.88	42056
2009-05-07	23.10	23.23	21.78	22.15	43340
2009-05-08	22.25	23.92	22.01	23.78	42052
2009-05-11	22.82	22.97	22.00	22.07	121605
2009-05-12	22.17	22.98	21.81	22.06	58448
2009-05-13	21.58	22.11	21.51	21.67	109618
2009-05-14	21.68	22.37	21.50	21.89	49037
2009-05-15	22.11	22.13	21.34	21.47	64559
2009-05-18	21.86	23.85	21.83	23.73	53378
2009-05-19	23.42	23.42	22.42	23.01	60955
2009-05-20	23.29	24.48	22.86	23.00	72205
2009-05-21	22.77	23.40	22.29	22.89	39236
2009-05-22	23.12	23.82	22.38	22.64	37878
2009-05-26	22.45	24.24	22.45	24.22	51846
2009-05-27	24.21	24.21	23.24	23.38	42870
2009-05-28	23.82	24.07	23.13	23.69	52922
2009-05-29	23.90	24.44	23.70	24.25	78033
2009-06-01	24.42	25.70	23.84	25.54	62960
2009-06-02	24.91	26.87	24.85	26.25	134464
2009-06-03	26.07	26.32	25.24	25.83	36130
2009-06-04	26.00	26.82	25.34	26.47	79543
2009-06-05	25.70	26.79	25.39	26.45	86619
2009-06-08	26.13	26.44	25.23	26.09	65470
2009-06-09	25.39	26.29	25.36	25.46	50250
2009-06-10	25.88	25.88	24.23	25.05	74898
2009-06-11	25.23	26.91	24.60	26.00	72607
2009-06-12	25.68	26.24	24.83	25.64	38858
2009-06-15	25.55	25.73	24.75	25.12	48851
2009-06-16	25.46	25.56	24.75	24.81	44692
2009-06-17	24.76	24.98	24.06	24.51	64530
2009-06-18	24.40	26.43	24.40	25.91	99540
2009-06-19	26.27	26.99	24.28	24.37	108524
2009-06-22	23.58	23.60	22.88	22.98	71450
2009-06-23	23.43	23.68	22.82	22.82	46489
2009-06-24	22.94	23.28	22.44	22.59	48814
2009-06-25	22.36	23.14	22.06	23.14	21713
2009-06-26	22.91	23.62	22.49	23.44	114442
2009-06-29	23.40	23.40	22.41	22.88	39882
2009-06-30	22.88	23.30	22.46	22.59	41687
2009-07-01	22.72	23.38	22.50	23.24	36936
2009-07-02	22.77	22.77	22.16	22.27	28516
2009-07-06	22.23	22.99	21.83	22.33	35429
2009-07-07	22.41	23.01	21.70	21.73	44351
2009-07-08	21.91	22.62	21.70	22.15	61037
2009-07-09	22.35	22.77	22.06	22.06	31587
2009-07-10	22.01	22.65	21.77	22.24	32411
2009-07-13	22.55	23.25	21.97	23.24	29931
2009-07-14	23.28	23.50	22.96	23.27	43683
2009-07-15	23.58	23.73	23.18	23.67	40971
2009-07-16	23.45	23.99	22.82	23.74	40623
2009-07-17	23.93	24.41	23.38	23.71	40393
2009-07-20	23.98	23.98	22.79	23.00	48837
2009-07-21	23.28	23.28	22.18	22.71	40207
2009-07-22	22.43	22.86	22.42	22.54	54203
2009-07-23	22.46	23.43	22.37	23.35	95758
2009-07-24	23.20	24.00	23.20	23.28	18510
2009-07-27	23.19	24.50	23.01	24.03	66987
2009-07-28	23.90	24.53	23.27	24.27	50826
2009-07-29	23.96	24.08	23.15	23.27	20121
2009-07-30	23.55	24.96	23.02	24.04	80830
2009-07-31	24.00	24.69	23.84	24.11	51872
2009-08-03	24.43	24.90	23.68	24.64	76341
2009-08-04	23.93	25.40	23.93	24.86	39525
2009-08-05	25.61	25.61	24.02	24.39	37958
2009-08-06	24.59	24.98	23.95	24.00	42563
2009-08-07	24.32	26.09	23.52	25.53	67864
2009-08-10	25.21	25.85	25.02	25.40	62777
2009-08-11	25.36	25.36	23.99	24.13	44078
2009-08-12	24.48	25.45	23.95	24.39	48683
2009-08-13	24.57	25.25	23.88	24.15	32337
2009-08-14	24.12	24.12	22.89	23.34	39853
2009-08-17	22.78	23.71	22.68	22.89	38695
2009-08-18	23.05	23.32	21.71	22.41	123291
2009-08-19	22.14	23.02	21.63	22.83	56554
2009-08-20	22.83	23.25	22.21	22.81	33490
2009-08-21	23.22	24.30	22.51	23.92	58157
2009-08-24	24.06	24.06	22.52	22.70	50629
2009-08-25	22.84	22.95	22.38	22.40	34387
2009-08-26	22.44	22.48	21.72	22.33	67018
2009-08-27	22.19	22.47	21.82	22.21	35485
2009-08-28	23.17	23.48	21.59	21.70	109329
2009-08-31	21.50	21.91	21.01	21.24	54124
2009-09-01	21.02	21.92	20.72	20.96	63852
2009-09-02	20.76	21.39	20.54	20.83	62022
2009-09-03	21.06	21.44	20.30	20.69	53924
2009-09-04	20.50	21.01	20.14	20.47	41419
2009-09-08	20.69	20.96	19.99	20.00	132032
2009-09-09	20.03	20.24	19.84	20.15	68058
2009-09-10	20.19	20.67	20.12	20.67	41328
2009-09-11	20.72	20.87	20.49	20.69	57771
2009-09-14	20.57	20.67	19.96	20.41	35184
2009-09-15	20.36	21.26	20.36	20.82	67105
2009-09-16	20.84	22.24	20.46	22.06	85171
2009-09-17	21.06	22.45	21.06	21.52	72488
2009-09-18	21.00	21.73	20.73	21.68	152497
2009-09-21	21.38	21.92	21.22	21.35	28361
2009-09-22	21.60	22.41	21.02	21.54	72308
2009-09-23	21.64	21.94	21.19	21.24	49909
2009-09-24	21.41	21.70	20.60	20.95	66355
2009-09-25	21.09	21.15	20.42	20.95	69508
2009-09-28	21.00	21.31	20.57	20.90	67853
2009-09-29	20.99	21.25	20.57	20.61	49718
2009-09-30	20.69	21.20	19.80	19.96	105063
2009-10-01	19.90	20.15	19.34	19.39	83438
2009-10-02	19.28	19.75	19.03	19.25	61031
2009-10-05	19.41	19.50	19.06	19.23	60757
2009-10-06	19.45	19.88	19.19	19.57	64968
2009-10-07	19.42	19.81	19.31	19.60	30001
2009-10-08	19.82	20.18	19.59	19.64	68848
2009-10-09	19.75	20.03	19.67	19.99	55452
2009-10-12	19.99	20.16	19.72	19.82	44213
2009-10-13	19.75	20.00	19.31	19.67	55657
2009-10-14	19.90	20.00	19.46	19.93	43046
2009-10-15	19.71	19.90	19.40	19.72	32595
2009-10-16	19.61	19.86	19.49	19.75	44554
2009-10-19	19.92	19.92	19.32	19.75	59989
2009-10-20	19.48	19.87	19.27	19.60	147335
2009-10-21	19.74	19.80	19.05	19.15	109802
2009-10-22	19.17	19.56	19.04	19.49	63244
2009-10-23	19.70	19.70	19.01	19.12	65681
2009-10-26	19.20	19.44	19.01	19.21	48463
2009-10-27	19.22	19.54	19.06	19.11	57147
2009-10-28	19.13	19.37	18.81	18.92	74374
2009-10-29	19.11	19.11	18.69	18.84	68940
2009-10-30	18.68	18.68	18.25	18.39	62174
2009-11-02	18.51	18.55	18.00	18.39	40224
2009-11-03	18.15	18.28	17.78	18.25	60481
2009-11-04	18.36	18.36	17.68	17.77	43242
2009-11-05	17.89	18.66	17.89	18.48	64017
2009-11-06	18.31	18.54	18.23	18.32	22280
2009-11-09	18.46	18.62	18.20	18.31	29378
2009-11-10	18.19	18.53	18.11	18.38	149151
2009-11-11	18.56	18.87	18.41	18.54	43552
2009-11-12	18.24	18.76	18.22	18.22	30544
2009-11-13	18.28	18.49	17.89	18.34	50806
2009-11-16	18.59	19.00	18.34	18.98	64185
2009-11-17	18.86	19.10	18.64	18.68	72911
2009-11-18	18.75	19.04	18.73	18.93	41064
2009-11-19	18.90	18.93	18.07	18.28	53837
2009-11-20	18.23	18.73	18.23	18.68	47098
2009-11-23	18.91	19.41	18.78	18.98	26208
2009-11-24	19.01	19.13	18.70	19.09	26663
2009-11-25	19.13	19.27	19.05	19.12	14908
2009-11-27	18.51	18.75	18.45	18.46	28499
2009-11-30	18.40	18.90	18.02	18.86	43176
2009-12-01	19.04	19.04	18.42	18.49	22605
2009-12-02	18.41	19.25	18.41	18.84	19882
2009-12-03	18.97	19.11	18.26	18.36	16176
2009-12-04	18.77	19.63	18.67	19.39	27980
2009-12-07	19.44	19.61	19.37	19.52	11258
2009-12-08	19.42	19.71	18.99	19.22	21542
2009-12-09	19.25	19.74	18.76	19.19	19859
2009-12-10	19.26	19.55	18.82	18.85	24818
2009-12-11	19.01	19.41	18.83	19.17	17659
2009-12-14	19.29	19.31	18.79	19.18	17717
2009-12-15	19.18	19.43	19.05	19.20	24016
2009-12-16	19.33	19.47	19.06	19.25	33178
2009-12-17	19.16	19.33	18.90	19.22	36375
2009-12-18	18.75	19.49	18.59	19.46	119724
2009-12-21	19.49	19.75	19.16	19.64	37315
2009-12-22	19.73	19.74	19.41	19.55	16623
2009-12-23	19.60	19.79	19.49	19.61	18303
2009-12-24	19.65	20.56	19.65	20.40	26597
2009-12-28	20.43	20.43	19.78	19.88	38882
2009-12-29	20.00	20.02	19.67	19.78	5983
2009-12-30	19.88	19.88	19.28	19.60	43950
2009-12-31	19.64	20.74	19.64	20.60	81386
2010-01-04	20.82	20.83	20.26	20.36	60053
2010-01-05	20.46	20.46	18.64	18.65	121632
2010-01-06	18.61	19.28	17.84	17.96	101688
2010-01-07	18.00	18.32	17.06	17.68	148916
2010-01-08	17.68	17.94	17.55	17.91	37773
2010-01-11	17.99	17.99	17.19	17.48	43051
2010-01-12	17.40	17.43	17.00	17.05	74115
2010-01-13	17.17	17.17	16.56	16.69	48495
2010-01-14	16.67	17.14	16.65	16.80	90056
2010-01-15	16.91	17.09	16.37	17.08	82136
2010-01-19	17.16	17.71	17.11	17.58	35073
2010-01-20	17.37	17.44	16.96	17.03	49994
2010-01-21	17.06	17.58	16.78	17.31	55754
2010-01-22	17.24	17.46	17.00	17.12	21523
2010-01-25	17.29	17.42	16.69	16.80	28997
2010-01-26	16.89	16.89	16.55	16.60	42723
2010-01-27	16.58	16.85	16.54	16.77	34062
2010-01-28	16.86	16.89	16.23	16.73	39385
2010-01-29	16.76	17.24	16.40	16.61	44351
2010-02-01	16.61	16.65	16.01	16.28	39123
2010-02-02	16.24	16.48	15.79	15.84	73369
2010-02-03	15.84	15.89	15.54	15.72	43124
2010-02-04	15.72	15.72	15.21	15.35	32887
2010-02-05	15.35	15.74	15.14	15.73	53716
2010-02-08	15.76	15.76	15.24	15.28	35354
2010-02-09	15.45	15.45	15.05	15.17	59484
2010-02-10	15.24	15.24	14.93	15.11	55956
2010-02-11	15.02	15.46	14.91	15.41	132960
2010-02-12	15.41	15.69	15.31	15.54	51299
2010-02-16	15.65	15.93	15.65	15.89	25069
2010-02-17	15.96	16.02	15.75	15.92	50156
2010-02-18	15.95	16.39	15.67	16.35	33352
2010-02-19	16.35	16.73	16.32	16.59	69283
2010-02-22	16.66	17.22	16.59	17.01	54067
2010-02-23	17.00	17.12	16.68	16.99	58203
2010-02-24	17.00	17.19	16.83	17.17	15042
2010-02-25	17.04	17.21	16.90	17.12	18724
2010-02-26	17.13	17.20	16.80	16.87	32898
2010-03-01	16.93	17.43	16.92	17.42	40833
2010-03-02	17.40	17.91	17.25	17.76	28544
2010-03-03	17.76	17.99	17.62	17.81	28462
2010-03-04	17.90	18.35	17.90	18.18	41192
2010-03-05	18.20	18.29	17.99	18.17	57803
2010-03-08	18.22	18.22	17.60	17.66	55249
2010-03-09	17.48	17.82	17.22	17.62	45305
2010-03-10	17.56	17.81	17.29	17.68	44376
2010-03-11	17.75	17.84	17.45	17.51	70851
2010-03-12	17.55	17.66	17.36	17.64	16726
2010-03-15	17.55	17.61	17.30	17.41	25160
2010-03-16	17.40	17.49	17.23	17.43	84966
2010-03-17	17.11	17.71	17.11	17.64	32498
2010-03-18	17.60	17.70	17.30	17.68	18261
2010-03-19	17.79	18.14	17.47	18.13	94430
2010-03-22	17.88	18.61	17.68	18.45	39399
2010-03-23	18.43	18.87	18.37	18.65	29297
2010-03-24	18.61	18.64	18.30	18.45	34095
2010-03-25	18.54	19.03	18.33	18.45	42110
2010-03-26	18.58	18.68	18.30	18.32	28432
2010-03-29	18.37	18.69	18.32	18.54	23785
2010-03-30	18.51	19.33	18.51	18.94	39428
2010-03-31	18.91	19.39	18.76	18.84	40078
2010-04-01	18.93	19.13	18.84	19.06	21655
2010-04-05	19.12	19.39	19.12	19.39	26674
2010-04-06	19.62	19.86	19.17	19.63	24526
2010-04-07	19.55	20.00	19.51	19.99	147770
2010-04-08	19.86	20.41	19.86	20.20	37677
2010-04-09	20.17	20.75	19.61	19.66	24647
2010-04-12	19.60	19.94	19.25	19.68	10802
2010-04-13	19.68	20.17	19.39	20.02	49381
2010-04-14	20.05	20.17	19.74	20.13	41375
2010-04-15	20.06	20.40	19.77	20.38	21819
2010-04-16	20.38	20.41	19.60	19.83	52861
2010-04-19	19.83	20.34	19.49	20.10	56168
2010-04-20	20.14	20.44	19.81	20.43	32327
2010-04-21	20.55	21.81	20.00	21.31	66438
2010-04-22	21.03	23.70	21.03	23.45	87887
2010-04-23	22.99	23.82	22.48	23.19	158297
2010-04-26	23.20	23.20	22.70	22.96	71118
2010-04-27	22.83	23.57	22.46	23.10	40470
2010-04-28	23.14	23.77	22.51	23.25	62359
2010-04-29	23.49	24.88	23.32	24.29	86192
2010-04-30	24.36	24.99	24.00	24.15	85956
2010-05-03	24.25	25.00	24.25	24.91	33828
2010-05-04	24.55	24.93	24.16	24.66	69761
2010-05-05	24.36	24.55	23.56	23.74	72235
2010-05-06	23.62	24.23	16.83	23.55	90507
2010-05-07	23.54	23.75	22.80	23.41	89934
2010-05-10	24.36	25.00	23.87	24.93	66375
2010-05-11	24.71	25.49	23.98	24.84	54308
2010-05-12	24.99	25.40	24.50	25.26	40369
2010-05-13	25.10	25.14	24.39	24.69	40113
2010-05-14	24.55	24.73	24.01	24.68	29918
2010-05-17	24.86	24.86	24.11	24.40	36735
2010-05-18	24.76	24.76	23.71	24.25	57575
2010-05-19	24.36	24.44	23.76	24.28	35689
2010-05-20	23.73	24.01	23.35	23.38	43331
2010-05-21	23.09	23.83	22.74	23.77	31959
2010-05-24	23.77	23.77	22.52	22.57	31529
2010-05-25	22.06	22.87	22.06	22.78	62330
2010-05-26	22.48	23.48	22.44	22.71	64965
2010-05-27	23.15	23.72	22.44	23.53	79338
2010-05-28	23.54	23.54	22.59	23.15	36701
2010-06-01	23.36	24.08	22.53	22.62	55812
2010-06-02	23.04	23.74	22.83	23.49	122255
2010-06-03	23.42	24.07	23.24	23.46	57053
2010-06-04	22.96	23.88	22.39	22.49	53119
2010-06-07	22.50	23.16	22.20	22.34	49931
2010-06-08	22.45	22.82	22.01	22.33	76880
2010-06-09	22.57	23.15	21.99	22.33	129765
2010-06-10	22.71	22.98	22.17	22.95	83553
2010-06-11	22.69	23.43	22.69	23.40	32827
2010-06-14	23.60	24.08	23.47	23.64	42622
2010-06-15	23.89	24.00	23.41	23.99	48986
2010-06-16	23.72	24.31	23.59	24.27	39869
2010-06-17	24.45	24.45	24.06	24.29	42065
2010-06-18	24.45	24.50	24.21	24.23	68352
2010-06-21	24.45	24.48	23.42	23.52	39085
2010-06-22	23.52	23.81	23.12	23.14	32844
2010-06-23	23.04	23.32	22.94	23.16	44775
2010-06-24	22.96	23.46	22.81	23.03	29002
2010-06-25	23.20	23.46	22.35	23.45	136235
2010-06-28	23.48	24.24	23.33	23.94	23375
2010-06-29	23.58	23.58	22.61	23.17	53825
2010-06-30	23.11	23.29	22.38	22.40	27127
2010-07-01	22.38	22.70	21.78	22.55	30331
2010-07-02	22.76	22.76	22.03	22.03	13822
2010-07-06	22.42	23.19	22.10	22.46	31952
2010-07-07	22.60	23.49	22.60	23.47	37798
2010-07-08	23.72	24.08	23.72	24.08	30963
2010-07-09	24.09	24.78	24.08	24.73	23170
2010-07-12	24.72	24.98	24.17	24.68	62177
2010-07-13	25.00	25.38	24.51	25.33	42737
2010-07-14	25.17	25.57	24.99	25.57	23777
2010-07-15	25.65	25.71	24.65	25.46	39084
2010-07-16	25.22	25.53	25.10	25.18	48129
2010-07-19	25.32	25.63	24.79	25.41	31378
2010-07-20	25.07	25.38	24.76	25.11	47468
2010-07-21	25.34	25.34	23.79	24.02	51283
2010-07-22	24.40	25.55	24.40	25.49	48714
2010-07-23	25.48	25.89	24.20	25.81	49213
2010-07-26	25.93	26.00	25.41	25.97	33982
2010-07-27	26.00	26.44	25.40	25.79	35281
2010-07-28	25.67	25.74	24.40	24.50	47458
2010-07-29	24.55	25.05	24.47	24.89	28310
2010-07-30	24.50	25.38	24.49	24.78	28698
2010-08-02	25.21	25.21	24.48	25.06	32884
2010-08-03	24.90	25.62	24.60	25.52	37312
2010-08-04	25.57	25.77	25.18	25.61	29157
2010-08-05	25.22	25.32	19.13	19.27	553724
2010-08-06	19.40	20.09	19.07	19.56	219647
2010-08-09	19.80	20.24	19.48	20.22	80945
2010-08-10	20.01	21.17	19.95	21.01	88827
2010-08-11	20.58	20.84	20.09	20.65	58328
2010-08-12	20.07	20.98	20.07	20.70	49380
2010-08-13	20.57	20.75	20.51	20.70	31204
2010-08-16	20.67	21.30	20.57	21.30	37613
2010-08-17	21.57	21.57	21.09	21.42	52227
2010-08-18	21.46	21.84	21.08	21.77	39052
2010-08-19	21.75	21.81	20.48	20.95	43468
2010-08-20	20.81	21.14	20.31	20.66	39293
2010-08-23	20.85	21.00	19.43	19.50	50233
2010-08-24	19.50	19.50	19.03	19.29	43715
2010-08-25	19.22	19.49	18.74	19.48	51399
2010-08-26	19.50	19.93	19.30	19.39	21499
2010-08-27	19.54	19.65	18.98	19.60	25646
2010-08-30	19.46	19.69	18.85	18.88	22774
2010-08-31	18.68	19.69	18.60	19.42	36177
2010-09-01	19.73	19.90	19.51	19.67	44361
2010-09-02	19.67	19.67	19.08	19.10	19042
2010-09-03	19.37	19.58	19.17	19.52	34358
2010-09-07	19.51	19.51	18.81	18.87	29103
2010-09-08	19.00	19.58	19.00	19.05	13496
2010-09-09	19.35	19.63	18.92	19.08	21369
2010-09-10	19.08	19.39	18.84	19.31	9753
2010-09-13	19.50	20.10	19.31	19.99	26693
2010-09-14	19.98	19.98	19.11	19.21	27429
2010-09-15	19.06	19.78	19.06	19.70	37034
2010-09-16	19.73	19.86	19.50	19.59	13661
2010-09-17	19.84	20.25	19.50	19.53	34200
2010-09-20	19.67	20.50	19.24	20.28	32623
2010-09-21	20.25	20.25	19.60	19.74	21266
2010-09-22	19.72	19.99	19.50	19.75	29368
2010-09-23	19.65	20.82	19.65	20.43	57998
2010-09-24	20.76	21.35	20.51	21.32	24037
2010-09-27	21.39	21.39	20.73	21.02	29544
2010-09-28	21.16	22.51	20.27	22.50	51884
2010-09-29	22.41	22.42	21.21	21.29	67001
2010-09-30	21.57	21.64	20.91	21.13	20135
2010-10-01	21.33	21.75	21.04	21.49	11638
2010-10-04	21.37	21.88	21.21	21.49	24960
2010-10-05	21.75	22.40	21.75	22.22	30990
2010-10-06	22.25	22.60	21.80	22.12	29389
2010-10-07	22.31	22.31	20.91	20.95	22691
2010-10-08	21.02	22.05	20.89	21.11	31847
2010-10-11	21.16	21.88	21.16	21.75	6117
2010-10-12	21.62	22.10	21.62	22.02	9974
2010-10-13	22.05	22.05	21.57	21.65	36262
2010-10-14	21.56	21.79	21.01	21.26	37002
2010-10-15	21.60	21.60	20.83	21.06	66843
2010-10-18	21.00	21.44	20.88	21.29	32397
2010-10-19	20.97	21.04	19.81	20.25	42991
2010-10-20	21.47	21.47	20.60	20.95	13002
2010-10-21	21.10	21.50	20.43	20.57	19598
2010-10-22	20.74	20.94	20.40	20.86	32933
2010-10-25	21.02	21.02	20.57	20.81	16775
2010-10-26	20.77	21.38	20.60	21.28	15864
2010-10-27	21.18	21.38	20.76	20.89	11825
2010-10-28	21.14	21.14	20.56	20.56	14835
2010-10-29	20.51	20.66	20.05	20.44	21021
2010-11-01	20.57	20.57	20.21	20.31	18688
2010-11-02	20.56	20.60	20.40	20.53	24559
2010-11-03	20.61	20.80	20.49	20.80	11956
2010-11-04	21.13	22.15	21.13	22.10	30330
2010-11-05	22.10	22.10	21.61	21.86	16325
2010-11-08	21.82	21.99	21.47	21.73	5478
2010-11-09	21.50	22.06	21.50	21.90	16274
2010-11-10	21.78	22.14	21.48	22.14	18161
2010-11-11	21.89	22.00	21.81	21.84	8010
2010-11-12	21.59	21.59	21.21	21.23	12594
2010-11-15	21.27	21.59	21.07	21.47	11677
2010-11-16	21.36	21.59	21.27	21.49	15041
2010-11-17	22.21	22.60	21.07	21.07	24660
2010-11-18	21.41	21.56	21.09	21.14	16172
2010-11-19	21.19	21.19	20.93	21.13	14144
2010-11-22	20.97	21.88	20.51	21.68	18804
2010-11-23	21.45	21.63	21.18	21.44	14222
2010-11-24	21.54	22.04	21.54	22.04	12920
2010-11-26	22.14	22.14	21.50	21.92	6150
2010-11-29	21.85	22.01	20.74	21.20	43566
2010-11-30	21.20	21.23	20.50	20.51	90755
2010-12-01	20.88	21.61	20.81	21.28	44686
2010-12-02	21.23	21.66	21.05	21.52	21710
2010-12-03	21.30	21.44	20.57	21.13	51431
2010-12-06	21.17	21.18	20.75	21.11	25482
2010-12-07	21.33	21.73	21.06	21.73	17727
2010-12-08	21.85	22.10	21.60	22.04	18884
2010-12-09	22.17	22.21	21.71	22.07	21878
2010-12-10	21.90	22.28	21.32	22.28	22041
2010-12-13	22.31	22.82	21.97	22.77	26435
2010-12-14	22.89	23.09	22.46	23.00	31197
2010-12-15	22.90	23.48	22.80	22.88	19837
2010-12-16	22.87	23.75	22.48	23.66	35305
2010-12-17	23.60	23.83	23.09	23.74	56561
2010-12-20	23.91	23.99	23.34	23.71	25109
2010-12-21	23.86	24.14	22.12	24.13	47019
2010-12-22	24.19	24.47	23.70	23.87	14075
2010-12-23	23.92	24.08	23.55	23.67	16973
2010-12-27	23.49	24.08	22.92	23.97	29043
2010-12-28	23.70	24.70	23.70	24.14	65513
2010-12-29	24.15	24.45	23.96	24.37	42132
2010-12-30	24.27	24.30	23.88	24.10	68039
2010-12-31	23.98	24.11	23.75	23.75	17197
2011-01-03	24.02	24.32	23.84	23.86	37689
2011-01-04	23.99	24.02	22.83	22.95	35221
2011-01-05	22.99	22.99	22.70	22.87	27835
2011-01-06	22.82	22.82	22.26	22.50	30230
2011-01-07	22.48	22.49	21.88	22.00	44697
2011-01-10	21.82	22.09	21.58	21.94	20679
2011-01-11	21.95	21.99	21.75	21.89	17211
2011-01-12	21.75	21.88	21.26	21.36	58409
2011-01-13	21.47	21.56	21.30	21.39	22473
2011-01-14	21.41	21.78	21.36	21.65	27452
2011-01-18	21.65	21.75	21.30	21.62	29401
2011-01-19	21.62	21.62	20.31	20.43	49071
2011-01-20	20.40	20.97	20.40	20.78	26715
2011-01-21	21.00	21.00	20.61	20.61	26580
2011-01-24	20.50	20.56	20.26	20.41	31844
2011-01-25	20.27	20.34	20.15	20.24	58745
2011-01-26	20.25	20.50	20.15	20.49	59866
2011-01-27	20.41	20.59	20.27	20.42	29266
2011-01-28	20.32	20.32	18.17	18.60	201849
2011-01-31	18.83	19.14	18.50	19.09	169326
2011-02-01	19.17	20.08	19.17	19.85	54909
2011-02-02	19.81	19.90	19.47	19.68	17426
2011-02-03	19.72	19.72	18.70	18.71	44934
2011-02-04	18.60	19.25	18.60	18.96	50969
2011-02-07	18.94	19.78	18.94	19.64	58413
2011-02-08	19.57	19.76	19.29	19.76	32493
2011-02-09	19.62	19.92	19.48	19.89	47112
2011-02-10	19.66	19.83	19.35	19.39	40222
2011-02-11	18.56	18.56	17.61	18.00	152369
2011-02-14	18.04	18.19	17.77	17.91	43356
2011-02-15	17.85	18.00	17.50	17.66	43340
2011-02-16	17.71	17.73	17.34	17.53	64507
2011-02-17	17.45	17.52	17.36	17.46	35457
2011-02-18	17.53	17.55	17.06	17.16	77379
2011-02-22	17.04	17.08	16.81	16.87	133752
2011-02-23	16.94	17.19	16.91	17.00	105517
2011-02-24	17.00	17.27	16.84	17.08	121729
2011-02-25	17.23	17.31	17.13	17.21	35435
2011-02-28	17.38	17.51	17.00	17.13	26453
2011-03-01	18.36	18.50	17.55	17.71	112271
2011-03-02	17.76	17.95	17.55	17.84	36841
2011-03-03	18.00	18.25	17.85	18.06	30356
2011-03-04	18.06	18.06	17.63	17.85	81405
2011-03-07	17.93	18.01	17.70	17.81	41210
2011-03-08	17.86	18.22	17.81	18.12	38313
2011-03-09	18.05	18.17	17.90	18.02	29028
2011-03-10	17.92	18.07	17.78	17.99	75411
2011-03-11	17.94	18.23	17.90	18.10	31684
2011-03-14	18.01	18.40	17.95	18.39	22649
2011-03-15	17.96	18.36	17.96	18.30	22886
2011-03-16	18.14	18.47	18.00	18.26	28431
2011-03-17	18.50	18.59	18.13	18.52	32447
2011-03-18	18.67	19.59	18.58	19.45	76941
2011-03-21	19.62	19.62	19.32	19.40	31088
2011-03-22	19.43	19.43	18.47	18.49	38375
2011-03-23	18.49	19.25	18.49	19.20	39062
2011-03-24	19.35	19.57	19.05	19.25	25706
2011-03-25	19.38	19.62	19.27	19.57	26046
2011-03-28	19.63	19.68	19.25	19.25	24793
2011-03-29	19.29	19.25	19.03	19.16	24235
2011-03-30	19.16	19.60	19.16	19.59	15600
2011-03-31	19.60	19.64	19.30	19.48	24362
2011-04-01	19.58	19.99	19.40	19.99	33157
2011-04-04	20.00	20.61	19.84	20.50	44542
2011-04-05	20.50	21.69	20.50	21.52	37420
2011-04-06	21.56	21.93	21.07	21.36	30085
2011-04-07	21.30	21.59	20.78	20.89	23333
2011-04-08	21.03	21.12	20.34	20.34	19178
2011-04-11	20.37	20.37	19.72	19.79	18663
2011-04-12	19.74	19.90	19.46	19.72	19593
2011-04-13	19.81	19.95	19.28	19.28	31591
2011-04-14	19.08	19.49	18.92	19.43	65748
2011-04-15	19.41	20.12	19.41	19.71	43654
2011-04-18	19.57	19.93	19.37	19.51	42660
2011-04-19	19.52	19.61	19.04	19.34	21370
2011-04-20	19.60	19.34	18.81	19.05	15501
2011-04-21	19.85	20.22	19.40	20.04	41579
2011-04-25	19.80	20.00	19.16	20.00	47520
2011-04-26	20.06	21.20	19.11	21.15	82434
2011-04-27	21.10	21.65	21.10	21.28	69966
2011-04-28	21.47	21.89	21.44	21.89	42376
2011-04-29	21.90	21.90	21.72	21.78	26235
2011-05-02	21.89	22.33	21.53	21.68	37422
2011-05-03	21.65	21.95	21.65	21.75	18250
2011-05-04	21.79	22.00	21.69	21.75	23907
2011-05-05	21.53	21.53	19.93	20.08	78381
2011-05-06	20.30	20.57	19.56	19.70	37371
2011-05-09	19.72	20.31	19.71	20.18	31545
2011-05-10	20.31	20.74	19.90	20.65	33203
2011-05-11	20.56	20.81	20.11	20.17	22262
2011-05-12	20.11	21.25	20.11	20.95	27959
2011-05-13	20.99	20.99	19.81	19.93	18656
2011-05-16	19.87	20.57	19.87	20.16	35808
2011-05-17	20.12	20.42	20.00	20.00	17392
2011-05-18	20.02	20.60	20.16	20.46	55074
2011-05-19	20.65	20.91	20.19	20.38	27277
2011-05-20	20.08	20.18	19.93	20.02	41517
2011-05-23	19.93	20.44	19.93	19.94	48865
2011-05-24	19.98	20.30	19.59	19.62	79521
2011-05-25	19.55	19.83	19.55	19.68	21354
2011-05-26	19.64	19.99	19.62	19.85	21582
2011-05-27	19.88	20.25	19.77	19.90	29942
2011-05-31	20.05	20.66	19.90	20.46	145060
2011-06-01	20.60	20.79	20.01	20.15	133976
2011-06-02	20.27	20.27	19.80	19.96	45558
2011-06-03	19.67	20.00	19.66	19.67	29407
2011-06-06	19.76	20.51	19.75	19.93	48552
2011-06-07	20.05	20.45	19.91	20.12	82035
2011-06-08	20.08	20.63	19.91	19.94	33371
2011-06-09	20.04	20.45	19.91	19.95	65606
2011-06-10	19.86	19.95	18.71	18.95	74924
2011-06-13	18.99	19.42	18.72	19.14	92678
2011-06-14	19.30	20.18	19.30	19.49	60947
2011-06-15	19.19	19.52	19.14	19.36	47834
2011-06-16	19.40	19.60	19.24	19.27	44570
2011-06-17	19.35	19.75	19.05	19.09	84398
2011-06-20	19.05	19.64	18.99	19.46	59919
2011-06-21	19.60	19.82	19.38	19.68	30896
2011-06-22	19.60	19.77	19.05	19.06	21607
2011-06-23	18.96	19.35	18.76	19.18	47045
2011-06-24	19.30	19.43	18.92	18.98	70693
2011-06-27	18.93	19.33	18.93	19.25	33373
2011-06-28	19.40	19.97	19.02	19.95	34369
2011-06-29	20.08	20.24	19.81	20.17	22891
2011-06-30	20.25	20.46	19.85	19.90	54597
2011-07-01	19.98	20.38	19.72	20.22	36573
2011-07-05	20.13	20.16	19.93	20.01	28870
2011-07-06	20.06	20.90	20.06	20.90	41175
2011-07-07	21.00	21.72	20.82	21.69	29369
2011-07-08	21.49	21.51	21.28	21.33	15207
2011-07-11	21.33	21.81	20.73	20.80	36085
2011-07-12	20.85	21.00	20.24	20.25	39780
2011-07-13	20.35	20.79	20.10	20.21	27720
2011-07-14	20.29	20.50	20.02	20.26	27177
2011-07-15	20.47	21.30	19.51	21.18	44411
2011-07-18	21.22	21.39	20.23	20.27	30775
2011-07-19	20.54	21.41	20.54	21.41	21968
2011-07-20	21.50	21.50	20.84	20.93	22996
2011-07-21	21.12	21.48	20.18	21.43	15611
2011-07-22	21.49	21.49	19.95	20.07	47162
2011-07-25	19.86	20.50	19.50	20.10	30231
2011-07-26	20.15	20.32	19.75	19.76	25567
2011-07-27	19.79	19.80	18.30	18.40	82120
2011-07-28	18.54	18.93	17.93	18.56	50417
2011-07-29	18.45	18.81	18.10	18.11	56262
2011-08-01	18.57	18.75	18.04	18.38	68613
2011-08-02	18.33	18.50	17.63	17.76	60304
2011-08-03	17.95	18.45	17.91	18.15	35465
2011-08-04	18.09	18.56	17.61	17.75	73097
2011-08-05	17.89	17.96	17.13	17.29	77542
2011-08-08	16.99	18.57	15.73	16.00	92394
2011-08-09	16.68	18.60	16.24	17.52	77640
2011-08-10	17.25	17.95	16.40	16.45	37094
2011-08-11	16.57	17.61	16.46	17.17	58257
2011-08-12	17.33	17.73	16.65	16.89	27872
2011-08-15	17.13	17.55	17.13	17.54	22667
2011-08-16	17.36	17.62	16.94	17.21	33113
2011-08-17	17.33	17.81	17.32	17.43	17056
2011-08-18	16.87	17.24	16.57	16.95	44233
2011-08-19	16.79	17.10	16.52	16.98	41125
2011-08-22	17.51	17.51	16.68	16.82	22057
2011-08-23	17.00	17.93	16.80	17.75	56066
2011-08-24	17.68	18.12	17.56	18.08	34325
2011-08-25	18.12	18.90	16.80	17.00	49851
2011-08-26	16.92	17.85	16.92	17.29	32123
2011-08-29	17.58	17.83	17.15	17.47	39828
2011-08-30	17.35	17.67	16.80	17.62	87219
2011-08-31	17.73	17.95	17.60	17.80	65525
2011-09-01	17.86	18.30	17.35	17.49	43798
2011-09-02	17.21	18.23	16.60	16.95	39553
2011-09-06	16.47	17.22	16.40	16.86	30911
2011-09-07	17.21	18.21	16.96	18.17	40988
2011-09-08	18.12	18.33	17.09	17.32	30426
2011-09-09	17.20	17.39	16.83	17.22	39811
2011-09-12	16.99	17.43	16.75	17.32	24230
2011-09-13	17.50	17.86	17.12	17.29	28904
2011-09-14	17.52	18.04	16.95	17.94	37635
2011-09-15	18.10	18.10	17.53	17.84	38568
2011-09-16	17.95	17.95	17.52	17.86	44942
2011-09-19	17.59	17.59	16.79	17.09	32543
2011-09-20	17.25	17.48	16.64	16.81	36443
2011-09-21	16.82	17.19	16.50	16.53	35906
2011-09-22	16.25	17.37	16.25	17.15	63412
2011-09-23	17.22	17.54	16.84	17.04	30066
2011-09-26	17.23	17.75	17.05	17.70	14020
2011-09-27	17.80	17.89	17.15	17.52	40388
2011-09-28	17.38	17.72	16.93	16.95	58494
2011-09-29	17.42	17.64	17.00	17.58	12928
2011-09-30	17.24	17.87	17.20	17.71	52558
2011-10-03	18.24	18.24	16.98	16.98	37940
2011-10-04	17.00	18.38	16.85	18.15	48740
2011-10-05	18.17	19.09	18.00	18.40	29940
2011-10-06	18.46	19.00	18.30	18.95	30615
2011-10-07	18.94	19.41	17.78	18.68	21201
2011-10-10	19.12	19.30	18.66	19.30	38292
2011-10-11	19.14	19.75	18.70	19.74	33591
2011-10-12	19.75	20.12	19.39	19.47	53192
2011-10-13	19.39	19.70	18.86	19.65	8010
2011-10-14	19.85	19.85	18.93	19.76	18932
2011-10-17	19.85	19.85	19.08	19.36	33492
2011-10-18	20.00	20.00	19.50	19.96	49514
2011-10-19	19.99	20.15	19.79	19.84	27659
2011-10-20	19.97	19.97	19.02	19.85	19143
2011-10-21	20.23	20.35	19.81	20.16	48015
2011-10-24	20.17	20.75	20.00	20.74	40206
2011-10-25	20.74	20.74	19.00	19.17	39162
2011-10-26	19.61	20.14	19.06	19.96	26624
2011-10-27	20.71	21.33	20.18	20.89	73250
2011-10-28	21.10	21.20	20.70	20.75	36425
2011-10-31	20.87	21.05	20.29	20.34	23911
2011-11-01	19.72	20.40	18.96	19.03	37733
2011-11-02	19.44	20.24	19.43	20.09	36284
2011-11-03	20.26	20.78	19.85	20.74	41521
2011-11-04	20.52	21.05	19.98	20.22	17012
2011-11-07	20.02	20.40	19.43	19.90	19464
2011-11-08	20.11	20.35	19.47	20.19	28827
2011-11-09	19.65	19.89	18.65	18.72	56218
2011-11-10	19.13	19.48	19.00	19.33	47323
2011-11-11	19.60	20.20	19.41	20.14	42753
2011-11-14	20.02	20.02	19.24	19.44	22035
2011-11-15	19.29	20.80	19.29	20.69	38989
2011-11-16	20.52	20.78	19.69	20.50	45486
2011-11-17	20.38	20.77	20.07	20.68	48284
2011-11-18	20.67	20.91	20.43	20.67	32591
2011-11-21	20.30	20.88	20.30	20.57	27504
2011-11-22	20.63	20.82	20.55	20.55	27783
2011-11-23	20.38	20.57	19.82	20.35	29032
2011-11-25	20.28	20.60	20.09	20.09	12092
2011-11-28	20.71	20.71	19.54	20.66	28941
2011-11-29	20.72	20.86	20.61	20.61	13447
2011-11-30	21.00	21.20	20.22	21.20	73275
2011-12-01	21.08	21.45	20.61	21.07	32771
2011-12-02	21.38	21.66	21.09	21.13	15601
2011-12-05	21.44	21.60	21.16	21.46	29990
2011-12-06	21.47	21.92	20.97	21.68	49188
2011-12-07	21.58	21.88	20.82	21.41	40533
2011-12-08	21.32	21.35	20.67	20.77	22824
2011-12-09	20.94	22.90	20.50	22.57	57404
2011-12-12	22.11	22.50	21.95	22.46	38371
2011-12-13	22.63	22.99	22.00	22.12	44422
2011-12-14	21.82	22.71	21.82	22.50	52683
2011-12-15	22.89	23.33	22.40	22.72	71399
2011-12-16	22.75	23.12	22.67	22.69	59363
2011-12-19	22.96	23.33	22.23	22.88	22877
2011-12-20	23.43	23.45	22.89	23.04	47910
2011-12-21	22.89	23.10	22.87	23.03	14063
2011-12-22	23.19	23.76	23.15	23.44	32294
2011-12-23	23.63	23.95	23.19	23.51	16465
2011-12-27	23.50	23.68	23.20	23.33	29909
2011-12-28	23.36	23.36	22.56	22.71	20469
2011-12-29	22.71	23.33	22.71	22.90	20214
2011-12-30	22.85	23.24	22.70	22.90	15896
2012-01-03	23.48	24.00	23.13	23.81	45151
2012-01-04	23.65	23.75	23.02	23.42	31874
2012-01-05	23.29	23.63	23.09	23.35	21362
2012-01-06	23.38	23.57	22.88	23.46	25727
2012-01-09	23.38	23.83	23.27	23.71	38562
2012-01-10	23.92	24.73	23.80	24.65	71707
2012-01-11	24.61	24.73	24.20	24.67	41861
2012-01-12	24.63	24.66	24.00	24.19	41919
2012-01-13	23.90	24.14	23.70	23.87	22164
2012-01-17	24.02	24.27	23.80	23.93	20837
2012-01-18	23.80	24.22	23.73	24.00	42883
2012-01-19	24.11	24.23	23.70	24.07	30025
2012-01-20	24.07	24.64	23.94	24.59	26871
2012-01-23	24.69	24.69	24.22	24.57	25410
2012-01-24	24.39	24.59	24.01	24.33	41022
2012-01-25	24.39	25.00	24.18	24.99	47135
2012-01-26	24.84	24.90	24.54	24.85	37423
2012-01-27	24.68	25.00	24.67	24.99	25197
2012-01-30	25.06	27.50	25.05	26.50	130856
2012-01-31	26.67	26.67	24.75	25.41	195441
2012-02-01	25.14	26.00	24.57	25.75	71655
2012-02-02	25.75	25.95	25.50	25.83	47964
2012-02-03	26.01	26.34	25.17	26.01	41064
2012-02-06	26.00	26.49	25.75	25.99	30046
2012-02-07	26.00	26.31	25.78	25.88	59835
2012-02-08	25.85	26.27	25.73	26.00	43461
2012-02-09	26.00	26.14	25.40	25.41	26027
2012-02-10	25.23	25.40	24.99	25.08	25558
2012-02-13	25.43	26.30	25.24	26.15	55427
2012-02-14	26.13	26.90	26.00	26.23	58328
2012-02-15	26.28	26.28	25.84	26.14	30425
2012-02-16	26.06	27.90	26.03	27.50	98870
2012-02-17	27.51	27.51	26.94	27.04	47567
2012-02-21	27.05	27.39	26.50	27.05	36264
2012-02-22	27.05	27.22	26.79	26.79	39872
2012-02-23	26.85	27.16	26.53	26.93	35978
2012-02-24	27.00	27.00	26.22	26.33	23968
2012-02-27	26.33	27.08	26.21	26.61	38673
2012-02-28	26.60	26.69	26.00	26.09	67391
2012-02-29	26.11	26.51	26.00	26.06	48819
2012-03-01	26.07	26.60	25.76	25.76	39018
2012-03-02	25.91	25.91	24.32	24.37	48524
2012-03-05	24.23	25.66	23.85	25.53	128114
2012-03-06	25.20	25.24	24.37	24.69	21822
2012-03-07	24.72	24.89	24.55	24.69	23478
2012-03-08	24.71	25.04	24.26	24.59	24133
2012-03-09	24.74	25.20	24.68	24.99	23423
2012-03-12	25.00	25.22	24.91	25.11	22801
2012-03-13	25.15	26.00	25.15	25.90	37393
2012-03-14	25.65	25.83	25.17	25.20	20653
2012-03-15	25.20	25.30	24.73	24.82	38301
2012-03-16	24.87	24.94	24.38	24.72	61039
2012-03-19	24.64	25.22	24.35	24.39	39900
2012-03-20	24.28	24.55	23.93	24.20	36605
2012-03-21	24.20	24.44	23.90	24.29	26982
2012-03-22	24.01	24.43	24.00	24.07	32134
2012-03-23	24.00	24.63	24.00	24.52	42484
2012-03-26	24.56	25.29	24.52	25.10	53410
2012-03-27	25.04	25.18	24.34	24.38	43944
2012-03-28	24.44	24.52	23.98	24.22	24327
2012-03-29	24.10	24.56	23.52	24.32	33322
2012-03-30	24.50	24.50	23.70	23.92	37212
2012-04-02	23.73	24.34	23.71	24.31	25999
2012-04-03	24.09	24.20	23.77	23.98	23901
2012-04-04	23.91	24.03	23.86	23.87	31784
2012-04-05	23.97	24.12	23.57	23.93	41790
2012-04-09	23.50	23.83	23.14	23.14	26477
2012-04-10	23.21	23.56	22.64	23.14	47938
2012-04-11	23.36	23.91	23.36	23.74	28766
2012-04-12	23.70	24.10	23.70	23.99	52275
2012-04-13	23.79	23.97	22.87	23.12	42189
2012-04-16	23.15	23.44	23.05	23.35	15456
2012-04-17	23.59	23.93	23.59	23.71	15068
2012-04-18	23.49	23.49	22.69	22.86	22679
2012-04-19	23.08	23.72	23.05	23.59	51942
2012-04-20	24.27	24.27	23.66	24.00	44352
2012-04-23	23.77	23.77	23.15	23.32	22800
2012-04-24	23.42	23.45	23.05	23.31	30567
2012-04-25	23.48	23.79	23.39	23.61	28009
2012-04-26	23.49	23.66	23.35	23.43	18178
2012-04-27	23.48	23.82	23.23	23.61	37116
2012-04-30	23.56	23.74	23.46	23.53	21103
2012-05-01	23.48	23.74	23.00	23.15	41673
2012-05-02	23.04	23.70	22.94	23.64	68108
2012-05-03	23.53	23.65	23.13	23.23	17385
2012-05-04	23.09	23.18	22.56	22.65	28556
2012-05-07	22.63	23.40	22.26	23.33	61488
2012-05-08	23.20	23.93	23.13	23.44	45150
2012-05-09	23.17	23.41	23.00	23.12	29245
2012-05-10	23.27	23.33	22.87	23.00	30937
2012-05-11	22.77	23.34	22.48	22.60	48776
2012-05-14	22.47	22.52	21.92	21.92	17470
2012-05-15	22.00	22.05	21.30	21.78	18460
2012-05-16	21.93	22.02	21.47	21.60	25687
2012-05-17	21.58	21.65	20.52	21.00	47418
2012-05-18	20.94	21.45	20.82	21.04	23092
2012-05-21	21.10	21.15	20.46	20.75	39257
2012-05-22	20.99	21.09	20.50	20.62	23074
2012-05-23	21.03	21.48	20.71	21.38	33226
2012-05-24	21.50	22.10	21.50	22.01	50933
2012-05-25	21.94	22.00	21.53	21.54	12009
2012-05-29	21.56	21.56	20.62	21.18	55215
2012-05-30	20.91	21.26	20.69	20.86	59223
2012-05-31	21.00	21.34	20.51	21.10	47004
2012-06-01	20.69	21.06	20.61	20.72	25715
2012-06-04	20.72	20.93	20.50	20.66	46098
2012-06-05	20.52	20.96	20.37	20.66	23067
2012-06-06	20.74	21.08	20.57	21.01	30062
2012-06-07	21.23	21.24	20.63	20.69	24680
2012-06-08	20.71	21.47	20.63	21.14	19439
2012-06-11	21.37	21.43	20.50	20.50	23215
2012-06-12	20.59	20.79	20.34	20.49	33418
2012-06-13	20.34	20.74	20.14	20.23	21436
2012-06-14	20.19	21.25	20.19	21.21	32056
2012-06-15	21.12	21.56	21.00	21.45	50555
2012-06-18	21.22	21.35	20.68	20.89	58597
2012-06-19	20.90	21.80	20.56	21.70	42474
2012-06-20	21.60	22.07	21.35	21.52	47146
2012-06-21	21.48	21.76	20.78	20.86	29454
2012-06-22	20.98	21.54	20.71	21.47	64080
2012-06-25	21.06	21.34	20.87	20.87	16806
2012-06-26	20.96	21.15	20.71	20.94	19899
2012-06-27	20.91	21.33	20.91	21.08	30725
2012-06-28	21.00	21.14	20.70	21.11	15954
2012-06-29	21.47	22.25	21.41	22.25	32728
2012-07-02	22.19	22.38	21.87	22.37	55617
2012-07-03	22.37	23.27	21.96	23.27	28654
2012-07-05	22.66	23.55	22.66	23.35	48599
2012-07-06	23.10	23.48	22.96	23.36	29527
2012-07-09	23.24	23.48	23.07	23.33	21247
2012-07-10	23.46	23.49	23.29	23.44	26895
2012-07-11	23.50	23.73	23.35	23.44	44116
2012-07-12	23.38	23.38	22.66	22.74	21536
2012-07-13	22.90	23.91	22.53	23.89	60780
2012-07-16	23.66	23.76	23.15	23.15	16101
2012-07-17	23.53	23.53	22.79	22.84	36003
2012-07-18	22.72	23.06	22.55	22.88	20252
2012-07-19	22.76	23.63	22.76	23.30	22301
2012-07-20	23.16	23.94	23.16	23.37	36783
2012-07-23	22.98	23.59	22.88	23.18	12080
2012-07-24	23.36	23.43	23.15	23.27	19806
2012-07-25	23.40	23.72	23.16	23.27	21213
2012-07-26	23.53	23.59	23.06	23.35	32203
2012-07-27	23.38	24.18	23.38	24.06	34468
2012-07-30	24.01	24.24	23.54	23.60	43861
2012-07-31	23.60	23.99	23.35	23.61	23828
2012-08-01	23.74	23.77	23.00	23.03	39147
2012-08-02	22.35	22.85	22.35	22.65	34451
2012-08-03	22.95	23.67	22.95	23.62	13354
2012-08-06	23.71	23.97	23.60	23.60	16057
2012-08-07	23.85	23.99	23.72	23.81	17579
2012-08-08	23.61	23.93	23.31	23.63	10000
2012-08-09	23.65	23.99	23.65	23.97	12915
2012-08-10	24.00	24.00	23.47	23.83	17225
2012-08-13	23.74	23.74	23.05	23.35	11998
2012-08-14	23.57	23.76	23.30	23.72	22057
2012-08-15	23.66	24.16	23.66	23.99	27909
2012-08-16	24.00	24.39	23.88	24.20	45254
2012-08-17	24.20	24.35	23.87	24.20	64888
2012-08-20	24.00	24.19	23.00	24.04	18543
2012-08-21	24.05	24.14	23.76	23.91	15930
2012-08-22	23.77	24.01	23.50	23.87	20962
2012-08-23	23.88	24.08	23.71	23.95	15599
2012-08-24	23.84	24.35	23.78	24.25	15398
2012-08-27	24.15	24.25	23.69	23.80	32635
2012-08-28	23.80	24.00	23.30	24.00	30493
2012-08-29	23.82	24.05	23.74	23.90	36826
2012-08-30	23.50	23.50	22.15	23.01	107951
2012-08-31	23.25	23.25	22.51	22.55	45391
2012-09-04	22.52	22.97	22.50	22.93	29974
2012-09-05	22.90	22.90	22.20	22.71	87054
2012-09-06	22.88	23.36	22.65	23.20	36960
2012-09-07	23.20	23.35	23.06	23.20	38306
2012-09-10	23.57	23.86	23.08	23.15	59217
2012-09-11	23.09	23.95	23.09	23.68	27185
2012-09-12	23.23	23.75	23.23	23.65	15358
2012-09-13	23.76	24.15	23.57	24.08	32493
2012-09-14	24.15	24.87	23.89	24.60	64481
2012-09-17	24.58	25.16	24.12	25.12	78086
2012-09-18	25.29	25.29	24.63	24.94	41059
2012-09-19	24.90	24.90	24.08	24.36	36229
2012-09-20	24.25	24.58	24.25	24.36	18958
2012-09-21	24.59	24.66	24.10	24.26	52701
2012-09-24	24.02	24.32	23.54	23.55	48100
2012-09-25	23.64	23.86	22.82	22.85	65222
2012-09-26	22.81	23.14	22.50	22.56	31884
2012-09-27	22.79	22.79	22.22	22.28	25855
2012-09-28	22.20	22.64	21.81	21.95	41190
2012-10-01	22.04	22.26	21.72	21.83	67103
2012-10-02	22.00	22.33	21.77	21.90	67545
2012-10-03	22.02	22.16	21.84	21.98	40385
2012-10-04	22.00	22.06	21.73	21.90	23881
2012-10-05	22.00	22.15	21.75	21.81	22612
2012-10-08	21.78	21.78	21.09	21.18	39501
2012-10-09	21.10	21.16	20.75	20.81	18154
2012-10-10	20.91	20.99	20.74	20.99	29570
2012-10-11	21.05	21.16	21.00	21.09	17402
2012-10-12	21.04	21.22	20.47	20.49	35750
2012-10-15	20.49	20.52	20.19	20.52	43925
2012-10-16	20.49	20.50	20.20	20.36	40626
2012-10-17	20.36	20.61	20.20	20.56	41323
2012-10-18	20.64	21.13	20.00	20.15	78131
2012-10-19	20.07	20.79	20.07	20.53	53818
2012-10-22	20.50	20.83	20.07	20.41	44224
2012-10-23	20.40	20.93	20.16	20.60	40062
2012-10-24	20.65	20.90	20.24	20.42	25416
2012-10-25	20.64	20.80	20.38	20.78	19489
2012-10-26	20.88	21.19	20.70	21.12	42375
2012-10-31	21.20	21.70	20.90	21.62	48304
2012-11-01	21.58	21.75	21.53	21.63	47797
2012-11-02	21.77	21.95	21.47	21.91	49670
2012-11-05	21.95	21.97	21.67	21.78	65336
2012-11-06	22.04	22.59	21.86	22.02	54477
2012-11-07	21.80	21.80	21.29	21.52	54154
2012-11-08	21.57	21.57	20.68	20.68	24562
2012-11-09	20.59	20.96	20.39	20.43	29483
2012-11-12	20.44	20.64	20.44	20.47	9719
2012-11-13	20.31	20.40	19.68	20.03	35600
2012-11-14	20.02	20.24	19.56	19.85	76182
2012-11-15	19.91	20.08	19.76	19.95	44211
2012-11-16	19.93	20.18	19.79	20.00	40814
2012-11-19	20.38	20.71	20.06	20.69	58629
2012-11-20	20.75	21.40	20.71	21.02	51394
2012-11-21	21.17	21.21	20.81	21.01	37818
2012-11-23	21.01	21.05	20.84	20.97	22373
2012-11-26	20.97	20.99	20.75	20.84	55726
2012-11-27	20.80	20.87	20.78	20.80	41254
2012-11-28	19.70	20.67	19.60	20.18	58442
2012-11-29	20.38	20.91	20.02	20.23	46161
2012-11-30	20.32	20.55	20.28	20.47	67699
2012-12-03	20.74	20.79	20.10	20.26	60299
2012-12-04	20.20	20.41	20.04	20.19	55623
2012-12-05	20.24	20.24	19.93	19.98	55758
2012-12-06	20.00	20.23	19.99	20.11	93501
2012-12-07	20.15	20.15	19.80	20.03	23614
2012-12-10	20.10	20.31	20.10	20.20	20496
2012-12-11	20.31	20.31	20.17	20.28	25751
2012-12-12	20.26	20.26	19.94	19.97	19868
2012-12-13	20.09	20.27	19.75	20.09	50771
2012-12-14	20.02	20.31	20.00	20.07	24974
2012-12-17	20.11	20.30	20.03	20.26	45490
2012-12-18	20.28	20.93	20.24	20.88	43667
2012-12-19	20.80	20.94	20.37	20.80	21062
2012-12-20	20.74	21.17	20.68	21.08	41421
2012-12-21	21.10	21.60	20.97	21.56	113226
2012-12-24	21.64	21.85	21.46	21.73	17114
2012-12-26	21.72	22.31	21.53	21.65	44387
2012-12-27	21.69	21.81	20.91	21.33	44805
2012-12-28	21.23	21.59	20.90	20.90	50898
2012-12-31	21.03	21.26	20.74	21.13	32178
2013-01-02	21.64	22.70	21.22	22.39	130174
2013-01-03	22.48	22.66	22.13	22.26	36150
2013-01-04	22.39	22.70	22.32	22.40	22928
2013-01-07	22.35	22.71	22.22	22.26	48582
2013-01-08	22.29	22.56	21.90	22.06	36543
2013-01-09	22.19	22.55	22.11	22.42	17404
2013-01-10	22.43	22.45	22.25	22.34	38322
2013-01-11	22.30	22.30	21.94	22.08	26558
2013-01-14	22.16	22.23	22.08	22.18	10307
2013-01-15	22.15	22.42	22.08	22.23	23620
2013-01-16	22.23	22.41	22.23	22.30	15501
2013-01-17	22.60	22.60	22.34	22.56	34096
2013-01-18	22.60	22.92	22.30	22.85	59717
2013-01-22	22.86	23.29	22.86	23.02	109724
2013-01-23	23.04	23.06	22.42	22.49	33798
2013-01-24	22.57	22.57	22.02	22.03	28663
2013-01-25	22.12	22.12	21.34	21.53	57883
2013-01-28	21.32	21.68	21.13	21.62	86127
2013-01-29	21.67	22.19	21.47	21.94	54294
2013-01-30	22.03	22.44	21.79	21.96	73363
2013-01-31	21.86	22.55	21.80	22.47	69791
2013-02-01	22.74	22.77	22.10	22.75	66308
2013-02-04	22.49	22.71	22.16	22.69	30060
2013-02-05	22.88	23.09	22.60	22.99	35602
2013-02-06	22.86	22.99	22.46	22.62	30424
2013-02-07	22.65	22.70	22.22	22.31	20742
2013-02-08	22.25	22.40	22.08	22.11	13600
2013-02-11	22.05	22.16	21.97	22.07	27880
2013-02-12	22.16	22.57	22.11	22.55	14552
2013-02-13	22.51	22.69	22.10	22.50	24296
2013-02-14	22.41	22.69	22.24	22.49	13466
2013-02-15	22.66	22.66	22.04	22.27	27224
2013-02-19	22.29	22.45	22.08	22.25	34248
2013-02-20	22.22	22.34	21.75	21.75	36711
2013-02-21	21.77	21.86	21.33	21.38	25071
2013-02-22	21.52	21.83	21.43	21.47	40833
2013-02-25	21.34	21.36	20.52	20.57	52240
2013-02-26	20.72	20.92	20.40	20.66	125099
2013-02-27	20.66	21.90	20.66	21.79	55615
2013-02-28	21.75	21.76	21.12	21.64	35378
2013-03-01	21.36	21.89	21.34	21.66	27027
2013-03-04	21.60	22.30	21.56	22.13	48942
2013-03-05	22.18	22.78	22.18	22.67	51455
2013-03-06	22.67	22.79	21.90	22.54	22632
2013-03-07	22.44	22.50	22.26	22.43	21008
2013-03-08	22.54	22.61	22.34	22.42	13897
2013-03-11	22.32	22.58	22.31	22.40	34230
2013-03-12	22.39	22.56	22.39	22.51	26568
2013-03-13	22.26	22.40	22.23	22.32	14199
2013-03-14	22.33	22.31	21.87	22.11	20135
2013-03-15	22.16	22.60	22.16	22.54	67350
2013-03-18	22.24	22.46	22.05	22.39	33175
2013-03-19	22.37	22.57	22.21	22.43	19140
2013-03-20	22.57	22.57	22.21	22.54	27015
2013-03-21	22.27	22.63	22.04	22.16	53650
2013-03-22	22.30	22.64	22.30	22.61	40584
2013-03-25	22.65	22.73	22.43	22.72	15802
2013-03-26	22.72	22.74	22.45	22.72	13039
2013-03-27	22.64	22.75	22.52	22.70	18824
2013-03-28	22.75	22.75	22.49	22.64	17935
2013-04-01	22.65	22.75	22.45	22.74	29944
2013-04-02	22.75	22.90	22.68	22.73	24739
2013-04-03	22.75	22.87	22.44	22.60	39578
2013-04-04	22.70	22.70	22.37	22.43	23592
2013-04-05	21.97	22.30	21.13	21.44	50710
2013-04-08	21.50	21.85	21.40	21.83	37098
2013-04-09	21.80	21.80	21.55	21.60	18937
2013-04-10	21.71	21.91	21.54	21.77	22783
2013-04-11	21.72	21.90	21.55	21.60	46726
2013-04-12	21.50	21.87	21.60	21.82	13738
2013-04-15	21.76	21.80	21.40	21.53	41864
2013-04-16	21.67	21.90	21.53	21.89	19570
2013-04-17	21.78	21.90	21.40	21.60	41623
2013-04-18	21.53	21.71	21.25	21.39	62286
2013-04-19	21.40	21.96	21.39	21.82	22540
2013-04-22	22.78	22.78	21.60	21.67	56656
2013-04-23	21.67	21.77	21.37	21.55	30673
2013-04-24	21.45	21.59	21.30	21.31	22838
2013-04-25	21.43	21.52	21.05	21.09	17081
2013-04-26	21.08	21.14	20.58	20.71	26818
2013-04-29	20.72	21.48	20.72	21.37	18771
2013-04-30	21.48	22.32	21.42	22.20	25502
2013-05-01	22.20	22.84	21.51	21.76	117842
2013-05-02	21.75	22.02	21.70	21.84	17410
2013-05-03	22.14	22.42	21.92	22.00	16861
2013-05-06	21.93	21.99	21.67	21.99	5770
2013-05-07	21.97	22.25	21.74	22.16	16729
2013-05-08	22.05	22.48	22.05	22.39	18462
2013-05-09	22.27	22.45	22.06	22.34	21388
2013-05-10	22.43	22.43	21.91	22.07	17116
2013-05-13	21.98	22.25	21.92	22.25	9543
2013-05-14	22.21	22.28	21.91	22.00	24637
2013-05-15	21.87	22.44	21.87	22.33	25333
2013-05-16	22.20	22.41	22.02	22.26	11441
2013-05-17	22.29	22.44	22.28	22.33	16782
2013-05-20	22.25	23.42	22.25	23.39	99498
2013-05-21	23.32	23.50	23.17	23.36	18747
2013-05-22	23.33	23.41	22.91	23.17	22703
2013-05-23	23.19	23.44	23.14	23.42	23384
2013-05-24	23.31	23.58	23.30	23.58	50131
2013-05-28	23.77	24.00	23.62	23.87	24333
2013-05-29	23.63	23.83	23.54	23.55	9130
2013-05-30	23.59	23.67	23.44	23.66	26007
2013-05-31	23.50	23.91	23.30	23.81	27079
2013-06-03	23.79	24.49	23.61	24.44	56004
2013-06-04	24.35	24.46	23.87	24.02	26811
2013-06-05	23.92	23.92	23.26	23.39	14412
2013-06-06	23.28	23.33	23.01	23.19	55455
2013-06-07	23.26	23.50	23.00	23.38	27239
2013-06-10	23.33	23.83	23.25	23.62	22965
2013-06-11	23.44	23.54	23.09	23.19	12140
2013-06-12	23.42	23.47	23.00	23.05	9327
2013-06-13	23.00	23.43	22.91	23.43	17890
2013-06-14	23.46	23.46	22.79	22.79	11757
2013-06-17	23.06	23.06	22.75	22.80	27129
2013-06-18	22.85	23.32	22.55	23.26	23188
2013-06-19	23.15	23.19	22.53	22.53	15232
2013-06-20	22.32	22.32	22.06	22.11	16840
2013-06-21	22.22	22.47	22.02	22.27	45040
2013-06-24	22.11	22.78	22.08	22.78	22688
2013-06-25	22.92	22.92	22.14	22.45	12204
2013-06-26	22.57	22.57	22.15	22.28	8633
2013-06-27	22.14	22.72	22.12	22.63	61869
2013-06-28	22.53	22.60	21.92	21.92	116844
2013-07-01	22.10	23.26	22.10	23.22	23652
2013-07-02	23.14	23.90	23.23	23.68	33725
2013-07-03	23.50	24.15	23.36	24.04	10295
2013-07-05	24.41	24.90	24.06	24.71	34830
2013-07-08	24.69	25.06	24.46	24.89	53419
2013-07-09	24.90	24.90	24.44	24.62	12667
2013-07-10	24.50	24.77	24.00	24.40	33202
2013-07-11	24.59	24.59	24.02	24.29	17867
2013-07-12	25.36	27.95	25.36	27.75	91407
2013-07-15	27.68	27.98	27.49	27.98	43913
2013-07-16	27.94	28.02	27.65	27.66	54205
2013-07-17	27.72	27.77	26.80	27.19	47745
2013-07-18	27.05	27.07	26.21	26.85	61706
2013-07-19	26.59	26.80	25.96	26.03	35602
2013-07-22	25.82	26.62	25.63	26.47	17619
2013-07-23	26.53	27.10	26.21	26.81	22094
2013-07-24	27.08	27.09	26.49	26.85	37901
2013-07-25	26.74	27.73	26.57	27.63	23720
2013-07-26	27.39	27.77	26.87	27.74	46043
2013-07-29	27.61	27.62	27.24	27.30	28283
2013-07-30	27.47	27.47	26.60	26.94	15193
2013-07-31	26.93	27.13	26.07	26.17	30437
2013-08-01	26.37	26.77	26.37	26.72	10773
2013-08-02	26.54	26.78	26.32	26.66	5784
2013-08-05	26.70	27.35	26.40	27.16	37509
2013-08-06	27.02	27.15	26.89	27.05	9967
2013-08-07	26.92	27.32	27.01	27.25	13667
2013-08-08	27.46	27.61	27.31	27.53	22472
2013-08-09	27.21	27.54	27.08	27.27	35168
2013-08-12	27.01	27.17	26.68	26.99	29134
2013-08-13	26.92	27.19	26.78	26.96	19356
2013-08-14	26.96	27.44	26.90	27.38	35626
2013-08-15	27.15	27.25	26.87	27.16	32577
2013-08-16	27.10	27.50	26.99	27.17	21363
2013-08-19	27.29	27.49	26.65	26.90	23452
2013-08-20	26.85	27.68	26.85	27.19	20215
2013-08-21	27.20	27.36	26.53	26.92	36686
2013-08-22	26.77	27.49	26.32	27.44	11025
2013-08-23	27.50	27.52	27.12	27.25	5173
2013-08-26	27.28	27.46	26.75	27.10	20099
2013-08-27	26.85	27.03	26.33	26.57	31545
2013-08-28	26.50	26.88	26.38	26.66	18605
2013-08-29	26.53	26.94	26.53	26.81	25778
2013-08-30	26.82	26.82	26.24	26.41	60484
2013-09-03	26.72	26.90	26.21	26.67	21993
2013-09-04	26.65	26.85	26.44	26.69	11813
2013-09-05	26.72	26.75	26.17	26.55	11433
2013-09-06	26.65	26.91	26.34	26.86	9409
2013-09-09	26.88	27.02	26.64	27.01	40836
2013-09-10	27.09	27.22	27.09	27.22	16694
2013-09-11	27.20	27.26	27.00	27.01	11914
2013-09-12	27.03	27.23	27.03	27.11	9600
2013-09-13	27.23	27.23	27.01	27.19	5663
2013-09-16	27.41	27.41	27.08	27.20	22691
2013-09-17	27.20	27.31	27.19	27.27	34382
2013-09-18	27.22	27.35	27.18	27.31	14301
2013-09-19	27.31	27.31	27.00	27.08	9983
2013-09-20	27.25	27.37	27.10	27.25	56991
2013-09-23	27.23	27.66	26.98	27.64	18021
2013-09-24	27.66	27.85	27.11	27.61	13995
2013-09-25	27.67	28.22	27.67	28.14	38882
2013-09-26	28.21	28.23	27.13	27.66	19334
2013-09-27	27.43	28.11	27.43	28.01	53100
2013-09-30	27.76	27.73	27.02	27.55	38201
2013-10-01	27.64	27.66	27.46	27.65	13825
2013-10-02	27.53	27.86	27.12	27.55	44972
2013-10-03	27.44	27.46	27.12	27.22	169447
2013-10-04	27.25	27.67	27.25	27.64	16637
2013-10-07	27.52	27.62	27.35	27.35	7564
2013-10-08	27.40	27.44	27.13	27.15	19895
2013-10-09	26.45	26.91	24.85	24.87	110374
2013-10-10	25.11	25.38	24.87	25.27	37302
2013-10-11	25.23	25.43	25.00	25.15	35350
2013-10-14	25.00	25.36	24.89	25.24	27374
2013-10-15	25.09	25.23	24.94	25.13	42991
2013-10-16	25.25	25.36	25.00	25.19	31470
2013-10-17	24.94	25.37	24.89	25.19	33743
2013-10-18	25.14	25.29	24.82	25.20	56539
2013-10-21	25.28	25.50	24.72	25.12	29358
2013-10-22	25.13	25.13	23.46	23.67	95644
2013-10-23	23.50	23.75	22.95	23.42	34166
2013-10-24	23.42	23.68	22.52	23.63	28172
2013-10-25	23.72	23.72	22.95	22.99	56248
2013-10-28	22.95	23.24	22.70	22.89	41126
2013-10-29	22.89	23.18	22.62	22.98	25857
2013-10-30	23.06	23.25	22.75	23.01	26887
2013-10-31	22.95	23.05	22.81	23.02	96939
2013-11-01	23.02	23.15	22.53	23.00	53174
2013-11-04	23.01	23.29	22.55	22.77	55286
2013-11-05	22.60	23.12	22.58	22.93	26616
2013-11-06	23.01	23.14	22.93	23.10	14494
2013-11-07	23.14	23.35	23.13	23.15	69785
2013-11-08	23.25	23.34	23.09	23.25	67936
2013-11-11	23.25	23.25	22.94	23.13	31141
2013-11-12	23.13	23.20	23.00	23.03	23896
2013-11-13	23.05	23.14	22.94	23.14	39186
2013-11-14	23.15	23.20	23.00	23.03	13888
2013-11-15	23.03	23.11	22.98	23.10	32373
2013-11-18	23.11	23.20	23.00	23.11	19006
2013-11-19	23.19	23.36	23.12	23.18	12322
2013-11-20	23.24	23.30	23.11	23.12	8547
2013-11-21	23.26	23.32	23.12	23.32	19926
2013-11-22	23.34	23.75	23.18	23.57	11687
2013-11-25	23.59	24.85	23.59	24.31	24569
2013-11-26	24.38	24.80	24.26	24.34	11987
2013-11-27	24.43	24.98	24.19	24.80	14382
2013-11-29	24.96	24.96	24.10	24.82	7372
2013-12-02	24.89	24.89	23.87	23.90	12618
2013-12-03	23.95	24.54	23.94	24.10	16939
2013-12-04	24.03	24.19	23.98	24.05	10598
2013-12-05	24.00	24.23	23.95	24.06	6046
2013-12-06	24.20	24.25	23.82	24.15	18636
2013-12-09	24.20	24.40	24.20	24.35	12916
2013-12-10	24.23	24.34	24.14	24.14	16493
2013-12-11	24.34	24.23	23.39	23.46	18672
2013-12-12	23.41	23.50	23.00	23.18	35788
2013-12-13	23.18	23.33	23.08	23.20	14406
2013-12-16	23.35	23.36	23.20	23.21	14245
2013-12-17	23.28	23.39	23.05	23.26	20624
2013-12-18	23.17	23.86	23.17	23.85	22367
2013-12-19	23.76	23.76	23.00	23.10	17165
2013-12-20	23.20	24.34	23.20	24.06	80025
2013-12-23	24.15	24.27	23.90	24.25	11322
2013-12-24	24.34	24.54	24.28	24.38	6406
2013-12-26	24.47	24.95	24.50	24.77	9851
2013-12-27	24.89	24.89	24.06	24.81	11296
2013-12-30	24.85	24.83	24.42	24.74	10828
2013-12-31	24.83	24.83	24.36	24.54	14482
2014-01-02	24.42	24.54	23.95	24.43	12060
2014-01-03	24.43	24.63	24.43	24.52	14740
2014-01-06	24.68	24.68	24.41	24.42	9580
2014-01-07	24.42	24.69	24.12	24.36	10167
2014-01-08	24.36	24.51	23.96	24.11	11386
2014-01-09	24.13	24.13	23.96	24.09	7760
2014-01-10	24.11	24.50	23.97	24.14	14724
2014-01-13	24.14	24.20	23.75	24.08	61557
2014-01-14	24.08	24.29	24.01	24.22	8152
2014-01-15	24.20	24.48	24.26	24.35	11156
2014-01-16	24.35	24.48	24.20	24.30	7037
2014-01-17	24.01	24.43	24.01	24.43	20684
2014-01-21	24.40	24.49	24.23	24.38	21410
2014-01-22	24.48	24.71	24.18	24.32	13264
2014-01-23	24.33	24.33	23.84	24.03	8445
2014-01-24	24.00	24.00	23.25	23.28	25428
2014-01-27	23.27	23.58	22.71	22.95	32455
2014-01-28	22.92	23.16	22.80	23.11	33886
2014-01-29	22.85	23.14	22.87	22.94	22483
2014-01-31	23.04	23.37	23.00	23.09	35376
2014-02-03	23.05	23.10	22.80	23.05	43911
2014-02-04	23.07	23.10	22.92	23.04	21717
2014-02-05	22.90	23.07	22.86	22.99	42651
2014-02-06	23.10	23.27	22.90	23.01	35868
2014-02-07	23.14	23.28	23.00	23.22	50802
2014-02-10	23.13	23.25	23.01	23.16	19642
2014-02-11	23.24	23.33	23.15	23.20	18352
2014-02-12	23.17	23.34	23.10	23.27	13829
2014-02-13	23.15	23.91	23.15	23.85	18871
2014-02-14	23.90	24.08	23.64	23.92	15200
2014-02-18	23.97	24.25	23.72	24.12	11398
2014-02-19	23.94	24.12	23.61	23.67	26044
2014-02-20	23.70	23.94	23.70	23.79	22896
2014-02-21	23.94	24.00	23.79	23.92	17297
2014-02-24	24.00	24.73	24.00	24.46	45641
2014-02-25	24.43	24.78	24.19	24.31	19380
2014-02-26	24.41	24.64	24.26	24.56	12251
2014-02-27	24.37	24.52	24.20	24.49	22329
2014-02-28	24.56	24.60	24.04	24.09	19493
2014-03-03	23.96	24.16	23.60	23.63	9608
2014-03-04	23.90	24.79	23.90	24.40	41810
2014-03-05	24.37	24.38	24.14	24.26	7757
2014-03-06	24.41	24.52	24.05	24.24	13476
2014-03-07	24.44	24.44	23.75	24.01	18819
2014-03-10	24.01	23.93	23.18	23.50	24965
2014-03-11	23.46	23.48	23.30	23.47	23335
2014-03-12	23.31	23.42	23.25	23.37	30442
2014-03-13	23.46	23.49	23.26	23.29	21863
2014-03-14	23.23	23.42	22.92	23.00	19909
2014-03-17	23.22	23.22	22.21	22.66	88594
2014-03-18	22.60	22.82	22.25	22.75	39956
2014-03-19	22.67	23.13	22.46	22.80	90569
2014-03-20	22.67	22.96	22.60	22.79	20976
2014-03-21	22.96	22.96	22.30	22.53	278301
2014-03-24	22.49	23.33	22.33	23.26	27984
2014-03-25	23.36	23.58	23.01	23.23	23450
2014-03-26	23.46	23.48	22.76	22.87	24003
2014-03-27	22.82	23.19	22.56	22.87	15142
2014-03-28	22.84	23.00	22.38	22.50	12258
2014-03-31	22.82	23.15	22.60	22.60	56332
2014-04-01	22.70	23.55	22.44	23.43	17835
2014-04-02	23.49	23.49	23.05	23.24	16118
2014-04-03	23.12	23.27	22.75	22.82	14629
2014-04-04	23.03	23.03	22.06	22.11	30741
2014-04-07	22.25	22.48	22.00	22.30	26562
2014-04-08	22.38	22.62	22.35	22.42	24515
2014-04-09	22.46	22.48	22.19	22.39	18938
2014-04-10	22.30	22.48	21.94	21.98	38309
2014-04-11	21.76	22.18	21.76	21.92	26986
2014-04-14	22.06	22.34	21.76	22.32	31330
2014-04-15	22.28	22.49	22.14	22.21	29660
2014-04-16	22.42	22.64	22.26	22.51	20188
2014-04-17	19.32	22.56	18.74	22.26	24710
2014-04-21	22.44	23.01	22.26	23.01	24106
2014-04-22	23.00	23.20	22.97	23.10	16995
2014-04-23	23.16	23.45	22.85	23.35	41219
2014-04-24	23.50	24.04	22.95	23.68	35028
2014-04-25	23.65	24.10	23.65	23.95	33655
2014-04-28	24.01	24.21	23.72	24.02	17029
2014-04-29	24.22	24.25	23.67	23.93	33249
2014-04-30	23.89	24.19	23.59	24.00	27944
2014-05-01	23.88	24.39	23.50	24.11	45995
2014-05-02	24.08	24.37	24.05	24.26	30702
2014-05-05	24.05	24.37	24.05	24.17	31591
2014-05-06	24.12	24.48	23.86	23.89	38859
2014-05-07	24.00	24.28	24.00	24.15	36807
2014-05-08	24.22	24.35	23.85	24.07	34554
2014-05-09	23.89	24.38	23.89	24.23	18888
2014-05-12	24.40	24.69	24.10	24.51	25726
2014-05-13	24.43	24.45	24.02	24.25	49664
2014-05-14	24.13	24.13	23.29	23.60	30222
2014-05-15	23.38	23.51	22.50	22.88	42673
2014-05-16	22.84	23.04	22.57	23.00	34343
2014-05-19	23.00	23.37	22.98	23.33	14613
2014-05-20	23.19	23.52	23.04	23.31	40291
2014-05-21	23.46	23.46	22.90	23.03	17210
2014-05-22	22.98	23.20	22.92	23.02	14597
2014-05-23	23.00	23.47	23.00	23.27	12594
2014-05-27	23.41	23.52	23.03	23.47	14695
2014-05-28	23.31	23.49	23.12	23.38	10697
2014-05-29	23.51	23.40	23.29	23.33	4037
2014-05-30	23.43	23.45	23.01	23.25	15678
2014-06-02	23.29	23.73	22.99	23.30	18408
2014-06-03	23.25	23.74	23.13	23.30	30157
2014-06-04	23.25	23.49	23.13	23.33	21802
2014-06-05	23.47	23.93	23.25	23.93	13248
2014-06-06	24.00	24.08	23.40	23.99	18623
2014-06-09	23.86	24.23	23.84	24.03	15378
2014-06-10	23.98	24.23	23.71	23.99	11736
2014-06-11	23.88	23.99	23.63	23.86	11109
2014-06-12	23.46	23.70	23.42	23.65	16909
2014-06-13	23.80	23.99	23.52	23.63	8368
2014-06-16	23.64	23.76	23.25	23.51	26795
2014-06-17	23.50	24.00	23.56	23.95	20088
2014-06-18	23.78	23.84	23.50	23.82	13027
2014-06-19	23.77	23.79	23.31	23.32	6727
2014-06-20	23.50	23.67	23.16	23.58	39966
2014-06-23	23.56	23.59	23.07	23.38	11685
2014-06-24	23.27	23.52	23.03	23.26	14730
2014-06-25	23.25	23.55	23.16	23.48	15123
2014-06-26	23.42	23.53	23.21	23.50	12414
2014-06-27	23.31	24.13	23.11	24.11	75987
2014-06-30	23.94	24.04	23.52	23.72	12901
2014-07-01	23.77	24.21	23.77	23.86	19780
2014-07-02	23.96	24.03	23.90	23.91	7782
2014-07-03	24.02	24.10	24.02	24.06	4398
2014-07-07	24.02	23.86	23.57	23.62	17609
2014-07-08	23.47	23.50	23.25	23.40	10092
2014-07-09	23.47	23.62	23.25	23.29	14526
2014-07-10	23.25	23.37	23.09	23.15	19294
2014-07-11	23.25	23.45	23.25	23.26	8417
2014-07-14	23.44	23.44	23.25	23.27	9555
2014-07-15	23.27	23.55	23.15	23.29	21449
2014-07-16	23.44	23.55	23.15	23.28	15399
2014-07-17	23.25	23.46	23.20	23.25	20628
2014-07-18	22.95	23.83	22.95	23.69	23244
2014-07-21	23.55	23.55	23.25	23.41	13050
2014-07-22	23.45	23.68	23.13	23.45	23171
2014-07-23	23.50	23.98	23.50	23.78	18712
2014-07-24	23.71	24.08	23.59	23.66	12436
2014-07-25	23.47	23.72	23.20	23.26	17221
2014-07-28	23.25	24.01	23.04	23.69	13458
2014-07-29	23.83	23.83	23.35	23.37	9686
2014-07-30	23.45	23.50	23.33	23.50	4488
2014-07-31	23.25	23.50	23.16	23.26	18077
2014-08-01	23.35	23.45	23.20	23.29	18746
2014-08-04	23.36	23.29	22.75	22.92	16334
2014-08-05	22.78	22.78	22.57	22.57	14299
2014-08-06	22.56	22.91	22.56	22.75	11525
2014-08-07	22.75	22.79	22.60	22.68	8234
2014-08-08	22.66	22.97	22.62	22.93	10531
2014-08-11	23.04	23.25	22.84	23.16	6042
2014-08-12	23.13	23.13	22.74	22.78	3648
2014-08-13	22.84	22.90	22.66	22.75	9415
2014-08-14	22.71	23.13	22.71	22.94	10155
2014-08-15	23.25	23.25	22.50	22.51	25063
2014-08-18	22.79	22.79	22.55	22.69	9872
2014-08-19	22.71	22.85	22.53	22.80	16815
2014-08-20	22.76	22.95	22.61	22.79	13406
2014-08-21	22.70	23.49	22.58	23.38	19272
2014-08-22	23.28	23.37	22.76	22.81	26170
2014-08-25	22.89	23.04	22.52	22.79	17345
2014-08-26	22.84	23.02	22.73	23.00	20385
2014-08-27	22.98	22.98	22.68	22.68	9098
2014-08-28	22.57	22.69	22.52	22.55	12246
2014-08-29	22.56	22.86	22.50	22.76	16063
2014-09-02	22.78	23.45	22.78	23.31	16758
2014-09-03	23.35	23.83	22.82	22.84	15752
2014-09-04	22.95	23.75	22.74	22.74	8597
2014-09-05	22.66	23.06	22.66	23.00	7260
2014-09-08	23.06	23.58	22.95	23.50	22856
2014-09-09	23.44	23.67	23.22	23.52	32828
2014-09-10	23.45	23.55	23.40	23.53	15598
2014-09-11	23.53	23.76	23.51	23.58	11336
2014-09-12	23.53	23.65	23.36	23.58	26796
2014-09-15	23.50	23.76	23.35	23.61	21176
2014-09-16	23.61	23.77	23.60	23.62	17100
2014-09-17	23.57	23.88	23.48	23.83	22376
2014-09-18	23.83	24.39	23.83	24.26	18082
2014-09-19	24.29	24.41	23.60	24.13	61106
2014-09-22	24.13	24.30	23.63	23.67	14510
2014-09-23	23.64	23.93	23.57	23.60	17186
2014-09-24	23.71	23.75	23.60	23.72	14310
2014-09-25	23.70	23.82	23.49	23.70	27125
2014-09-26	23.67	23.74	23.64	23.72	10719
2014-09-29	23.70	24.07	23.70	23.79	14577
2014-09-30	23.84	23.88	23.69	23.69	35682
2014-10-01	23.37	23.39	22.84	22.92	23090
2014-10-02	22.86	23.16	22.80	23.03	9541
2014-10-03	23.26	23.29	22.98	23.03	11981
2014-10-06	23.03	23.39	22.89	23.02	12775
2014-10-07	22.93	22.93	22.56	22.60	9038
2014-10-08	22.57	23.56	22.47	23.41	16713
2014-10-09	23.43	23.43	22.34	22.38	19380
2014-10-10	22.33	22.75	22.33	22.53	16839
2014-10-13	22.53	23.85	22.53	23.75	19978
2014-10-14	23.86	24.50	23.69	24.32	27485
2014-10-15	24.25	24.59	23.27	24.48	35989
2014-10-16	24.10	24.48	24.07	24.40	33076
2014-10-17	27.00	27.00	24.28	24.53	27074
2014-10-20	24.51	24.83	23.63	24.06	17201
2014-10-21	24.08	24.30	23.67	23.82	12291
2014-10-22	23.81	23.81	23.04	23.22	11869
2014-10-23	23.49	23.57	22.39	23.50	15805
2014-10-24	23.49	23.83	22.80	23.19	10727
2014-10-27	22.96	23.18	22.91	23.08	11614
2014-10-28	23.31	24.25	23.31	24.25	19470
2014-10-29	24.18	24.80	23.74	24.74	16803
2014-10-30	24.72	24.75	23.79	24.74	28219
2014-10-31	24.75	24.75	24.25	24.25	38564
2014-11-03	24.42	24.60	24.18	24.60	23903
2014-11-04	24.40	24.69	24.30	24.47	18666
2014-11-05	24.50	24.74	24.31	24.71	17247
2014-11-06	24.69	24.69	24.36	24.65	21637
2014-11-07	24.63	24.71	24.26	24.52	12871
2014-11-10	24.53	24.74	24.21	24.43	96944
2014-11-11	24.35	24.56	24.20	24.35	14966
2014-11-12	24.34	24.59	23.83	24.56	95946
2014-11-13	24.69	24.35	23.99	24.48	40843
2014-11-14	23.56	24.01	23.39	23.70	131386
2014-11-17	23.69	23.90	22.93	23.43	175547
2014-11-18	23.55	23.83	23.27	23.49	22539
2014-11-19	23.43	23.40	23.00	23.09	22621
2014-11-20	23.20	23.20	22.89	23.17	25925
2014-11-21	23.56	23.60	22.82	22.91	13781
2014-11-24	22.95	23.51	22.77	23.43	48566
2014-11-25	23.40	23.40	23.01	23.10	28350
2014-11-26	23.07	23.48	23.06	23.25	47871
2014-11-28	23.13	23.46	22.67	22.71	28902
2014-12-01	22.79	23.13	22.57	22.72	98967
2014-12-02	22.83	23.20	22.64	23.18	20499
2014-12-03	23.14	23.54	23.12	23.28	24290
2014-12-04	23.13	23.40	23.10	23.23	14663
2014-12-05	23.24	24.24	23.24	24.02	24663
2014-12-08	23.90	24.29	23.90	24.08	11761
2014-12-09	23.95	24.80	23.95	24.78	23182
2014-12-10	24.62	24.66	24.02	24.24	20789
2014-12-11	24.17	24.54	24.02	24.04	22715
2014-12-12	23.75	24.15	23.75	24.05	19995
2014-12-15	24.13	24.21	23.40	23.42	13213
2014-12-16	22.01	24.00	22.00	23.50	13426
2014-12-17	23.35	24.50	23.19	24.44	23231
2014-12-18	24.51	24.98	24.11	24.98	20448
2014-12-19	24.87	25.49	24.71	25.10	66471
2014-12-22	25.11	25.15	24.87	25.13	6679
2014-12-23	25.25	25.62	24.77	25.48	10649
2014-12-24	25.54	25.54	24.89	25.22	7205
2014-12-26	25.39	25.58	25.14	25.27	7381
2014-12-29	25.17	25.37	25.06	25.37	9466
2014-12-30	25.17	25.58	24.97	25.15	14629
2014-12-31	25.23	25.10	24.58	24.72	12293
2015-01-02	24.84	25.53	24.18	24.39	8442
2015-01-05	24.33	24.54	23.93	24.02	11605
2015-01-06	24.03	24.43	23.54	24.06	14299
2015-01-07	24.16	24.39	24.02	24.39	20057
2015-01-08	24.52	25.15	24.52	24.79	10133
2015-01-09	24.89	24.89	24.05	24.26	14239
2015-01-12	24.17	24.31	24.05	24.14	11167
2015-01-13	24.37	25.14	23.97	24.17	26960
2015-01-14	24.05	24.17	23.75	23.93	7100
2015-01-15	23.86	23.87	22.77	22.79	19377
2015-01-16	22.43	24.47	22.43	24.04	14203
2015-01-20	23.90	23.90	23.03	23.09	10217
2015-01-21	23.09	23.52	22.88	23.03	14229
2015-01-22	23.29	24.12	23.23	24.10	20597
2015-01-23	24.03	24.03	23.32	23.72	5331
2015-01-26	23.64	24.23	23.55	24.21	14117
2015-01-27	24.02	24.13	23.27	23.67	8309
2015-01-28	23.84	23.84	22.95	23.10	14287
2015-01-29	23.21	23.98	23.00	23.96	9545
2015-01-30	23.73	23.73	22.75	22.79	28971
2015-02-02	22.85	23.34	22.86	23.32	15719
2015-02-03	23.29	23.75	23.28	23.64	19685
2015-02-04	23.56	23.78	23.47	23.67	12501
2015-02-05	23.94	24.21	23.80	24.12	14151
2015-02-06	24.14	24.55	24.14	24.46	14750
2015-02-09	24.31	24.38	23.93	23.93	8098
2015-02-10	24.19	24.19	23.56	23.96	4920
2015-02-11	23.83	24.44	23.68	23.69	6837
2015-02-12	23.89	24.20	23.75	24.09	7411
2015-02-13	24.03	24.20	23.81	24.05	6944
2015-02-17	24.00	24.32	23.86	24.05	5701
2015-02-18	23.78	24.02	23.75	24.01	3888
2015-02-19	23.91	24.40	23.75	24.20	7248
2015-02-20	24.26	24.26	23.75	23.87	10778
2015-02-23	23.75	23.83	23.39	23.66	9561
2015-02-24	23.96	24.09	23.76	23.90	9619
2015-02-25	23.89	24.18	23.89	23.91	9325
2015-02-26	23.90	24.00	23.56	23.86	8901
2015-02-27	23.74	24.18	23.57	23.91	10904
2015-03-02	23.95	24.14	23.80	23.99	17127
2015-03-03	23.90	23.92	23.59	23.59	7629
2015-03-04	23.50	23.84	23.40	23.46	7652
2015-03-05	23.51	23.57	23.14	23.40	12714
2015-03-06	23.16	23.73	23.07	23.31	25656
2015-03-09	23.34	23.48	23.31	23.45	8459
2015-03-10	23.26	23.39	23.21	23.27	26250
2015-03-11	23.31	23.71	23.07	23.32	10233
2015-03-12	23.57	24.68	23.57	24.65	21608
2015-03-13	24.50	24.63	24.06	24.52	12266
2015-03-16	24.65	24.92	24.27	24.42	9006
2015-03-17	24.44	24.70	24.14	24.47	9815
2015-03-18	24.26	24.59	24.13	24.47	18265
2015-03-19	24.27	24.44	24.27	24.42	8026
2015-03-20	24.43	24.98	24.42	24.51	39251
2015-03-23	24.49	24.89	24.26	24.57	16789
2015-03-24	24.46	25.10	24.34	24.85	6648
2015-03-25	24.87	24.87	24.24	24.29	13612
2015-03-26	24.26	24.45	23.63	24.17	8412
2015-03-27	24.26	24.55	23.99	24.44	21177
2015-03-30	24.54	25.04	24.10	24.63	11219
2015-03-31	24.60	24.74	24.23	24.73	10027
2015-04-01	24.50	25.22	24.47	24.80	16902
2015-04-02	24.77	25.00	24.42	24.80	18600
2015-04-06	24.58	24.75	24.34	24.42	14625
2015-04-07	24.44	24.69	24.39	24.50	7285
2015-04-08	24.37	24.48	24.18	24.31	6081
2015-04-09	24.26	24.29	23.76	24.24	8534
2015-04-10	24.20	24.28	24.10	24.22	5960
2015-04-13	24.10	24.55	24.16	24.27	10390
2015-04-14	24.18	24.66	24.13	24.48	13155
2015-04-15	24.61	24.98	24.57	24.86	7833
2015-04-16	24.73	24.75	24.26	24.58	9444
2015-04-17	24.43	24.99	24.38	24.54	25860
2015-04-20	24.77	24.90	24.50	24.74	14564
2015-04-21	24.69	24.85	24.56	24.84	12019
2015-04-22	24.88	24.88	24.41	24.77	9780
2015-04-23	24.65	24.75	24.41	24.52	9404
2015-04-24	24.58	24.57	24.03	24.47	19846
2015-04-27	24.31	24.74	24.13	24.33	9869
2015-04-28	24.43	24.71	24.38	24.51	13462
2015-04-29	24.44	24.59	24.18	24.37	9905
2015-04-30	24.30	24.30	23.76	23.78	21716
2015-05-01	24.00	24.24	23.55	23.70	18135
2015-05-04	23.71	23.91	23.57	23.74	14502
2015-05-05	23.68	23.91	23.06	23.38	24493
2015-05-06	23.46	23.70	23.22	23.64	11783
2015-05-07	23.53	24.03	23.43	23.58	15596
2015-05-08	23.83	23.83	23.45	23.72	14782
2015-05-11	23.60	23.86	23.53	23.76	16656
2015-05-12	23.56	23.81	23.43	23.73	13790
2015-05-13	23.65	24.05	23.64	23.83	17052
2015-05-14	23.88	24.24	23.83	24.23	17518
2015-05-15	24.23	24.23	23.65	23.81	24101
2015-05-18	23.81	24.28	23.81	24.05	22114
2015-05-19	24.15	24.32	23.94	24.13	20554
2015-05-20	24.14	24.23	23.99	24.19	16958
2015-05-21	24.17	24.70	23.97	24.51	17120
2015-05-22	24.53	24.76	24.23	24.29	13484
2015-05-26	24.14	24.37	23.97	24.16	17593
2015-05-27	24.19	24.58	24.06	24.58	25395
2015-05-28	24.54	24.74	24.31	24.57	13088
2015-05-29	24.53	24.79	24.28	24.56	17832
2015-06-01	24.62	24.84	24.24	24.56	28089
2015-06-02	24.45	24.99	24.45	24.92	16949
2015-06-03	24.62	24.99	24.62	24.98	11797
2015-06-04	24.79	24.94	24.70	24.76	6495
2015-06-05	24.80	24.89	24.53	24.89	17943
2015-06-08	25.00	25.00	24.92	24.93	16661
2015-06-09	24.99	25.00	24.76	24.95	15634
2015-06-10	25.00	25.61	25.00	25.34	16235
2015-06-11	25.31	25.47	25.02	25.37	17472
2015-06-12	25.19	25.37	25.07	25.19	10808
2015-06-15	25.06	25.35	24.96	25.04	19874
2015-06-16	24.88	25.25	24.78	25.23	18363
2015-06-17	24.97	25.14	24.77	24.83	14974
2015-06-18	24.90	25.20	24.76	25.15	50539
2015-06-19	25.07	25.23	24.88	24.99	42529
2015-06-22	25.10	25.25	24.89	25.19	13715
2015-06-23	25.07	25.79	25.07	25.78	12536
2015-06-24	25.72	26.10	25.47	25.88	27647
2015-06-25	25.84	26.09	25.72	26.05	10109
2015-06-26	26.02	26.43	25.85	26.43	67915
2015-06-29	26.18	26.27	25.79	25.82	30248
2015-06-30	26.20	25.92	25.50	25.70	15687
2015-07-01	25.91	26.29	25.51	25.66	24671
2015-07-02	25.62	25.92	25.11	25.36	13325
2015-07-06	25.18	25.51	25.02	25.30	17602
2015-07-07	25.24	25.42	25.02	25.22	21538
2015-07-08	25.02	25.30	24.76	25.05	27149
2015-07-09	25.39	25.44	24.71	25.05	24193
2015-07-10	25.33	25.57	24.95	25.55	18689
2015-07-13	25.52	26.09	25.40	25.93	18206
2015-07-14	25.97	26.09	25.76	26.07	7602
2015-07-15	25.93	26.08	25.76	25.95	8481
2015-07-16	26.10	26.45	25.90	26.32	14767
2015-07-17	26.47	26.75	26.45	26.53	20425
2015-07-20	26.73	26.75	25.93	25.97	34646
2015-07-21	26.41	26.71	25.97	26.52	22186
2015-07-22	26.61	26.67	26.21	26.28	17261
2015-07-23	26.29	26.34	25.69	25.69	17917
2015-07-24	25.65	25.73	25.48	25.49	14654
2015-07-27	25.45	25.45	25.10	25.19	11482
2015-07-28	25.36	25.46	24.83	25.02	30594
2015-07-29	25.10	25.38	24.95	25.20	23348
2015-07-30	25.29	25.46	24.98	25.28	15923
2015-07-31	25.32	25.69	24.81	25.15	26201
2015-08-03	25.14	25.45	24.95	25.34	23883
2015-08-04	25.73	25.73	25.10	25.12	20174
2015-08-05	25.36	25.65	25.10	25.61	25617
2015-08-06	25.66	25.76	25.35	25.61	24783
2015-08-07	25.45	25.85	25.15	25.24	18326
2015-08-10	25.36	25.99	25.25	25.83	33240
2015-08-11	25.41	25.96	25.30	25.60	23586
2015-08-12	25.28	25.75	25.14	25.25	15783
2015-08-13	25.33	25.58	25.04	25.10	20510
2015-08-14	25.13	25.15	24.90	25.14	12806
2015-08-17	24.77	25.55	24.77	25.55	18407
2015-08-18	25.51	25.70	25.36	25.50	14971
2015-08-19	25.43	25.67	25.26	25.46	15070
2015-08-20	25.80	25.80	25.09	25.09	20379
2015-08-21	24.67	25.67	24.67	25.45	34180
2015-08-24	24.63	25.31	24.30	24.63	29481
2015-08-25	25.00	25.00	24.36	24.48	21427
2015-08-26	24.98	24.98	24.50	24.64	26393
2015-08-27	24.77	25.00	24.40	24.78	17931
2015-08-28	24.58	24.96	24.40	24.64	26489
2015-08-31	24.65	25.10	24.46	24.99	24926
2015-09-01	24.64	25.07	24.17	24.24	23036
2015-09-02	24.28	24.80	24.28	24.48	25970
2015-09-03	24.41	24.69	24.38	24.48	14309
2015-09-04	24.12	24.50	24.11	24.39	9761
2015-09-08	24.84	24.84	24.45	24.58	16968
2015-09-09	24.82	24.82	24.32	24.33	8908
2015-09-10	24.29	24.67	24.29	24.44	7584
2015-09-11	24.30	24.65	24.19	24.64	12400
2015-09-14	24.58	24.66	24.35	24.49	6743
2015-09-15	24.25	24.64	24.25	24.58	13582
2015-09-16	24.42	24.47	23.90	24.38	33342
2015-09-17	24.34	24.43	23.94	23.99	30734
2015-09-18	23.68	24.09	23.33	23.95	79172
2015-09-21	23.99	24.76	23.99	24.57	12538
2015-09-22	24.37	24.61	24.17	24.41	191241
2015-09-23	24.55	24.74	24.32	24.39	24544
2015-09-24	23.71	24.44	23.71	24.37	32846
2015-09-25	24.59	24.59	24.06	24.11	23373
2015-09-28	24.00	24.62	23.85	24.03	20289
2015-09-29	24.07	24.31	23.95	24.04	17937
2015-09-30	23.91	24.74	23.91	24.55	26527
2015-10-01	24.53	24.83	24.23	24.39	21573
2015-10-02	24.21	24.47	24.11	24.43	24593
2015-10-05	24.56	25.50	24.56	25.43	22832
2015-10-06	25.72	25.72	25.18	25.22	16200
2015-10-07	25.44	25.52	25.12	25.49	15817
2015-10-08	25.43	26.19	25.43	26.12	22767
2015-10-09	26.16	26.16	25.86	25.88	10004
2015-10-12	25.94	26.04	25.70	25.74	18195
2015-10-13	25.70	25.84	25.59	25.59	8121
2015-10-14	25.69	25.69	25.05	25.10	8812
2015-10-15	25.11	25.80	25.11	25.80	29193
2015-10-16	26.22	26.22	25.38	25.48	21644
2015-10-19	25.54	25.74	25.15	25.44	56796
2015-10-20	25.34	25.74	25.04	25.55	32230
2015-10-21	25.56	25.81	25.14	25.15	29578
2015-10-22	25.23	25.71	25.16	25.50	22202
2015-10-23	25.68	25.97	25.56	25.92	27025
2015-10-26	25.76	26.00	25.52	25.61	19701
2015-10-27	25.47	25.87	25.18	25.25	18924
2015-10-28	25.43	26.00	25.43	26.00	32829
2015-10-29	25.78	26.08	25.78	25.86	7004
2015-10-30	25.77	25.83	25.06	25.43	16748
2015-11-02	25.63	25.85	25.29	25.80	11027
2015-11-03	25.65	26.27	25.65	26.21	12507
2015-11-04	26.24	26.35	25.98	26.22	25840
2015-11-05	26.20	26.20	26.13	26.15	29501
2015-11-06	26.31	26.66	26.31	26.62	15605
2015-11-09	26.63	26.63	26.35	26.37	10488
2015-11-10	26.40	26.75	26.40	26.63	7778
2015-11-11	26.70	26.70	26.34	26.39	9840
2015-11-12	26.40	26.40	25.86	25.95	11965
2015-11-13	25.80	26.04	25.55	25.72	12154
2015-11-16	25.47	26.08	25.30	26.07	21201
2015-11-17	26.10	26.30	25.84	26.01	23041
2015-11-18	26.28	26.70	25.91	26.69	15743
2015-11-19	26.65	26.65	26.02	26.18	21252
2015-11-20	26.33	26.65	26.20	26.52	14388
2015-11-23	26.40	26.75	26.40	26.67	18175
2015-11-24	26.59	27.04	26.57	27.01	12225
2015-11-25	27.10	27.56	26.89	27.10	21617
2015-11-27	27.08	27.35	27.08	27.26	3293
2015-11-30	27.32	27.32	26.74	26.82	15294
2015-12-01	26.81	27.10	26.80	26.80	7187
2015-12-02	27.05	27.05	26.43	26.43	6385
2015-12-03	26.48	26.72	26.03	26.04	14800
2015-12-04	26.04	26.60	26.04	26.39	15924
2015-12-07	26.54	26.54	25.58	25.75	26992
2015-12-08	25.62	25.62	24.78	25.16	13663
2015-12-09	25.47	25.47	25.10	25.41	16537
2015-12-10	25.26	25.54	25.15	25.33	18551
2015-12-11	24.91	25.29	24.76	24.89	23336
2015-12-14	24.82	25.43	24.73	24.80	17085
2015-12-15	24.89	25.53	24.80	25.45	9651
2015-12-16	25.31	25.76	25.00	25.47	18839
2015-12-17	25.48	25.69	24.98	24.99	18101
2015-12-18	24.85	25.07	24.73	24.92	114073
2015-12-21	24.97	25.53	24.97	25.50	15357
2015-12-22	25.55	25.56	25.16	25.54	12866
2015-12-23	25.71	25.90	25.57	25.84	6974
2015-12-24	25.81	26.09	25.81	25.91	5784
2015-12-28	25.72	25.91	25.51	25.90	7035
2015-12-29	26.01	26.22	25.79	26.14	9572
2015-12-30	26.18	26.52	26.06	26.44	10596
2015-12-31	26.36	26.85	26.12	26.41	36593
2016-01-04	26.05	26.28	25.38	25.64	29768
2016-01-05	25.72	25.89	25.51	25.72	7136
2016-01-06	25.46	25.81	25.39	25.69	11272
2016-01-07	25.50	25.50	25.02	25.05	15935
2016-01-08	25.19	25.52	25.00	25.00	16124
2016-01-11	25.04	25.06	24.80	24.86	11656
2016-01-12	25.10	25.10	24.78	24.91	24748
2016-01-13	24.97	24.98	24.11	24.28	22226
2016-01-14	24.21	24.40	23.86	24.26	35765
2016-01-15	23.57	24.41	23.53	23.75	20736
2016-01-19	24.08	24.08	23.46	23.71	39797
2016-01-20	23.44	23.90	23.00	23.66	28027
2016-01-21	23.65	23.73	23.14	23.53	25195
2016-01-22	23.70	23.76	23.50	23.76	19616
2016-01-25	23.73	23.89	23.48	23.75	16926
2016-01-26	23.93	25.30	23.93	25.20	25866
2016-01-27	25.20	25.43	24.93	25.04	24048
2016-01-28	25.20	25.50	25.15	25.32	25250
2016-01-29	25.44	26.71	25.44	26.71	36793
2016-02-01	26.51	26.68	26.32	26.53	24889
2016-02-02	26.27	26.53	26.08	26.47	21322
2016-02-03	26.44	26.50	26.17	26.41	18351
2016-02-04	26.41	26.54	25.94	26.26	12228
2016-02-05	26.25	26.40	25.66	25.72	27289
2016-02-08	25.63	25.92	25.44	25.85	20691
2016-02-09	25.66	25.78	25.42	25.65	26080
2016-02-10	25.88	26.00	25.47	25.59	15488
2016-02-11	25.16	25.53	24.66	25.23	12447
2016-02-12	25.57	25.90	25.18	25.73	12444
2016-02-16	25.75	26.15	25.64	25.79	33740
2016-02-17	25.94	26.18	25.42	25.60	12823
2016-02-18	25.58	25.93	25.02	25.12	8345
2016-02-19	25.09	25.41	24.76	25.08	22790
2016-02-22	25.17	25.73	24.90	25.49	23693
2016-02-23	25.22	25.50	25.05	25.40	38780
2016-02-24	25.23	25.68	25.19	25.64	10985
2016-02-25	25.65	25.75	25.49	25.74	4896
2016-02-26	25.80	26.12	25.54	25.69	20080
2016-02-29	25.58	25.80	25.56	25.61	40843
2016-03-01	25.71	26.00	25.71	26.00	26648
2016-03-02	26.00	26.06	25.92	26.06	30318
2016-03-03	26.02	26.07	25.91	25.98	40032
2016-03-04	25.94	26.07	25.39	25.54	34484
2016-03-07	25.45	25.92	25.45	25.55	26767
2016-03-08	25.47	25.63	25.27	25.32	19825
2016-03-09	25.39	25.45	24.89	25.39	24785
2016-03-10	25.37	25.44	24.92	25.21	20167
2016-03-11	25.31	25.55	25.13	25.55	38411
2016-03-14	25.54	25.54	25.24	25.29	7424
2016-03-15	25.18	25.55	25.16	25.40	17741
2016-03-16	25.15	25.47	24.74	24.91	22106
2016-03-17	24.75	25.35	24.36	25.27	18351
2016-03-18	25.37	25.60	24.79	25.29	85502
2016-03-21	25.25	25.31	24.73	24.79	44958
2016-03-22	24.77	24.77	24.60	24.73	21786
2016-03-23	24.70	25.25	24.51	25.14	26606
2016-03-24	25.11	25.49	24.96	25.45	13534
2016-03-28	25.45	25.50	25.36	25.36	2374
2016-03-29	25.33	25.87	24.99	25.81	24855
2016-03-30	25.95	26.48	25.70	26.24	30829
2016-03-31	26.25	26.25	25.75	25.83	25206
2016-04-01	25.69	26.16	25.22	25.96	14882
2016-04-04	25.91	25.91	25.58	25.64	10789
2016-04-05	25.49	25.55	25.27	25.45	19968
2016-04-06	25.37	25.41	24.98	25.38	14312
2016-04-07	25.12	25.16	24.54	24.69	21515
2016-04-08	24.79	25.07	24.70	24.85	8780
2016-04-11	24.92	25.39	24.80	24.83	12053
2016-04-12	24.75	25.55	24.75	25.42	12798
2016-04-13	25.72	25.93	25.50	25.79	22236
2016-04-14	25.95	26.20	25.84	25.98	21417
2016-04-15	25.91	26.78	25.91	26.25	29267
2016-04-18	26.49	26.49	25.92	26.29	15306
2016-04-19	26.22	26.50	25.55	26.16	15135
2016-04-20	26.15	26.40	25.93	25.95	27664
2016-04-21	26.04	26.74	26.02	26.14	33967
2016-04-22	26.05	26.57	26.05	26.48	9149
2016-04-25	26.49	26.67	26.35	26.63	9650
2016-04-26	26.81	27.65	26.79	27.52	19722
2016-04-27	27.62	27.95	26.48	27.31	17379
2016-04-28	26.23	27.22	26.23	26.64	34851
2016-04-29	26.43	27.44	26.04	27.31	33146
2016-05-02	27.51	27.90	27.35	27.90	16899
2016-05-03	27.60	27.80	27.33	27.58	24257
2016-05-04	27.53	27.53	27.20	27.32	25350
2016-05-05	27.38	27.41	27.20	27.32	18804
2016-05-06	27.25	27.43	26.96	27.36	17261
2016-05-09	27.19	27.38	26.83	27.14	18008
2016-05-10	27.36	27.50	27.17	27.41	13465
2016-05-11	26.96	27.67	26.96	27.18	20145
2016-05-12	27.26	27.26	26.86	27.04	19326
2016-05-13	27.10	27.15	26.59	26.75	18445
2016-05-16	26.70	27.26	26.70	27.11	26051
2016-05-17	27.12	27.12	26.06	26.43	20120
2016-05-18	26.37	27.48	26.37	27.36	26668
2016-05-19	27.19	27.38	26.67	27.16	20914
2016-05-20	27.34	27.84	27.34	27.52	11900
2016-05-23	27.68	28.02	27.37	27.93	34786
2016-05-24	27.90	27.90	27.52	27.87	25154
2016-05-25	28.00	28.21	27.71	27.93	28479
2016-05-26	27.55	28.02	27.51	27.91	22602
2016-05-27	27.75	28.43	27.74	27.98	11736
2016-05-31	27.93	28.14	27.52	27.73	23271
2016-06-01	27.43	28.04	27.35	27.85	14104
2016-06-02	27.28	27.91	27.28	27.69	19480
2016-06-03	27.52	27.52	26.61	26.90	35569
2016-06-06	27.00	27.86	26.88	27.84	23604
2016-06-07	27.61	28.23	27.42	28.00	21679
2016-06-08	27.62	27.95	27.51	27.69	23943
2016-06-09	26.84	27.67	26.84	27.60	26284
2016-06-10	27.51	27.64	27.03	27.50	9820
2016-06-13	27.17	27.36	26.86	27.00	11762
2016-06-14	26.63	27.58	26.63	26.98	12815
2016-06-15	26.95	27.65	26.90	26.95	24774
2016-06-16	26.86	26.86	26.31	26.70	8575
2016-06-17	26.79	26.97	26.37	26.85	37038
2016-06-20	27.45	27.45	26.94	27.40	19889
2016-06-21	27.15	27.49	27.15	27.39	6743
2016-06-22	27.53	27.80	27.42	27.46	10517
2016-06-23	27.78	28.20	27.78	28.18	13967
2016-06-24	27.19	27.38	26.55	26.94	47247
2016-06-27	26.66	26.97	26.65	26.68	22792
2016-06-28	26.98	27.11	26.43	26.51	19071
2016-06-29	26.81	27.11	26.64	26.71	15363
2016-06-30	26.97	27.65	26.73	27.63	13904
2016-07-01	27.48	27.75	27.23	27.27	12967
2016-07-05	27.32	27.63	27.07	27.14	16807
2016-07-06	27.04	27.59	27.04	27.38	10832
2016-07-07	27.56	27.67	27.39	27.55	8635
2016-07-08	27.68	28.48	27.38	28.44	15882
2016-07-11	28.49	28.73	28.11	28.52	17415
2016-07-12	28.41	29.73	28.41	29.31	24673
2016-07-13	29.39	29.39	28.95	29.12	14406
2016-07-14	29.20	29.77	29.08	29.23	17747
2016-07-15	29.50	29.90	29.02	29.83	28134
2016-07-18	29.71	29.99	29.63	29.93	13033
2016-07-19	29.96	30.00	29.75	29.87	12911
2016-07-20	29.65	30.00	29.51	29.94	15371
2016-07-21	29.76	29.87	29.76	29.76	3872
2016-07-22	29.88	30.00	29.85	29.98	9487
2016-07-25	29.80	29.97	29.80	29.95	2951
2016-07-26	29.77	30.00	29.77	29.97	9313
2016-07-27	30.00	30.00	29.82	29.98	13580
2016-07-28	29.97	29.99	29.66	29.87	5998
2016-07-29	29.77	29.96	29.71	29.81	10017
2016-08-01	29.81	29.88	29.38	29.49	12815
2016-08-02	29.43	30.00	29.43	29.94	24636
2016-08-03	30.00	30.65	29.95	30.54	30101
2016-08-04	30.53	30.74	30.51	30.54	15507
2016-08-05	30.75	31.00	30.46	30.80	51040
2016-08-08	30.98	31.41	30.67	31.13	12388
2016-08-09	31.30	31.30	31.07	31.18	25819
2016-08-10	31.00	31.20	30.76	30.94	8782
2016-08-11	31.03	31.15	31.02	31.10	16971
2016-08-12	30.96	31.10	30.10	30.86	27967
2016-08-15	31.10	31.10	30.97	31.00	7014
2016-08-16	31.00	31.00	30.29	30.78	12604
2016-08-17	30.80	30.90	30.37	30.70	25204
2016-08-18	30.67	31.10	30.67	31.01	9929
2016-08-19	31.04	31.10	30.71	30.83	10901
2016-08-22	30.85	31.04	30.77	31.02	9769
2016-08-23	31.28	31.92	31.01	31.63	17462
2016-08-24	31.79	32.67	31.52	31.69	25401
2016-08-25	31.66	31.83	31.61	31.74	8910
2016-08-26	32.02	32.02	31.47	31.71	17352
2016-08-29	31.66	31.70	31.45	31.69	7740
2016-08-30	31.67	31.79	31.45	31.79	14281
2016-08-31	31.84	32.05	31.39	32.01	20304
2016-09-01	33.26	33.26	31.37	31.99	27427
2016-09-02	31.96	32.18	31.96	32.12	7496
2016-09-06	32.31	32.31	31.78	32.15	7995
2016-09-07	32.04	32.78	32.04	32.62	12981
2016-09-08	32.53	32.72	32.26	32.62	7825
2016-09-09	32.58	32.58	31.33	31.49	19573
2016-09-12	31.16	31.18	30.92	31.11	14898
2016-09-13	30.77	30.79	30.16	30.40	23163
2016-09-14	29.80	30.05	29.60	29.62	18950
2016-09-15	29.75	30.24	29.75	30.22	6103
2016-09-16	30.30	30.84	29.75	29.96	76274
2016-09-19	30.17	30.57	29.70	29.99	11598
2016-09-20	29.92	30.24	29.92	30.19	11086
2016-09-21	30.36	30.90	30.36	30.84	9373
2016-09-22	31.17	31.37	31.07	31.32	38797
2016-09-23	31.10	31.35	31.10	31.19	8703
2016-09-26	30.00	30.97	30.00	30.33	9096
2016-09-27	30.04	30.64	30.04	30.59	7350
2016-09-28	30.34	30.80	30.17	30.69	16795
2016-09-29	30.61	30.74	30.11	30.19	16760
2016-09-30	30.22	31.24	30.06	31.08	23630
2016-10-03	31.10	31.64	30.59	31.25	17857
2016-10-04	31.33	32.03	31.01	31.61	23413
2016-10-05	31.59	31.78	31.50	31.59	27399
2016-10-06	31.58	31.71	31.58	31.68	9082
2016-10-07	31.76	31.77	30.81	31.13	8453
2016-10-10	31.28	31.53	31.05	31.25	14695
2016-10-11	31.08	31.31	30.84	30.90	9658
2016-10-12	30.90	30.90	30.78	30.82	5404
2016-10-13	30.54	30.54	29.91	29.96	8365
2016-10-14	30.10	30.45	29.81	29.81	9045
2016-10-17	30.99	30.99	29.61	29.64	13836
2016-10-18	29.65	29.65	28.68	28.73	21447
2016-10-19	28.71	28.95	28.56	28.67	15873
2016-10-20	28.86	29.09	28.60	28.87	13262
2016-10-21	29.09	30.13	28.93	29.94	16381
2016-10-24	30.84	31.31	30.00	31.25	7727
2016-10-25	31.08	31.19	30.54	31.09	7363
2016-10-26	31.52	31.82	31.13	31.37	15654
2016-10-27	31.62	31.95	31.50	31.82	12938
2016-10-28	31.99	32.10	31.31	31.82	17954
2016-10-31	31.25	32.10	31.25	31.64	23437
2016-11-01	31.73	32.11	31.53	31.70	9083
2016-11-02	31.78	32.90	31.70	31.79	21803
2016-11-03	31.81	31.88	31.17	31.68	10161
2016-11-04	31.54	32.05	30.05	31.61	15466
2016-11-07	31.91	32.72	31.64	31.74	17755
2016-11-08	31.65	32.12	31.65	32.00	11758
2016-11-09	31.98	33.25	31.01	33.21	22759
2016-11-10	33.40	34.50	31.80	34.34	29136
2016-11-11	34.06	36.70	34.06	35.90	58726
2016-11-14	35.91	36.32	35.78	35.80	32663
2016-11-15	33.95	36.20	33.95	35.84	56093
2016-11-16	35.65	35.65	34.85	35.08	36586
2016-11-17	35.13	35.50	34.60	35.00	21630
2016-11-18	35.10	36.06	33.92	35.98	61786
2016-11-21	36.00	36.11	35.68	36.04	15284
2016-11-22	36.18	37.19	36.11	36.64	24253
2016-11-23	36.51	37.70	35.95	37.29	17076
2016-11-25	36.40	38.39	36.40	37.11	21167
2016-11-28	37.08	37.64	36.76	37.13	14513
2016-11-29	37.20	37.38	36.47	36.74	17121
2016-11-30	36.86	37.43	36.71	37.03	19449
2016-12-01	37.01	38.15	35.96	36.43	16523
2016-12-02	35.79	36.75	35.21	35.82	29337
2016-12-05	35.84	36.95	35.84	36.79	25563
2016-12-06	36.96	37.18	36.71	37.10	34667
2016-12-07	37.13	37.81	37.13	37.55	18247
2016-12-08	37.25	38.26	37.25	37.96	28657
2016-12-09	37.89	38.59	37.89	38.41	30109
2016-12-12	38.49	38.54	38.19	38.43	22322
2016-12-13	38.68	39.87	38.16	39.51	97107
2016-12-14	39.16	39.40	38.25	38.35	55401
2016-12-15	38.53	39.20	38.23	38.68	92759
2016-12-16	38.31	39.05	38.19	38.31	66082
2016-12-19	39.73	40.03	38.41	39.84	41501
2016-12-20	40.15	40.74	37.81	39.83	20042
2016-12-21	39.50	39.84	39.09	39.50	18570
2016-12-22	39.19	39.71	38.58	39.22	22200
2016-12-23	39.45	39.72	39.15	39.40	23570
2016-12-27	39.57	40.04	39.40	39.79	33359
2016-12-28	39.75	39.96	39.51	39.79	14469
2016-12-29	40.00	40.43	39.28	39.95	10815
2016-12-30	39.36	40.17	39.02	39.54	14434
2017-01-03	40.21	40.53	39.22	39.88	22009
2017-01-04	39.89	40.00	39.82	39.94	28028
2017-01-05	40.00	40.00	39.01	39.08	10547
2017-01-06	39.31	39.35	38.63	38.82	9743
2017-01-09	38.53	38.57	37.71	38.12	23793
2017-01-10	38.34	39.40	38.26	39.16	24554
2017-01-11	38.07	39.06	38.07	38.79	13699
2017-01-12	38.53	39.20	38.00	38.82	19805
2017-01-13	39.11	39.50	38.89	39.18	11457
2017-01-17	39.10	39.10	38.00	38.01	19197
2017-01-18	38.41	38.44	38.03	38.30	11073
2017-01-19	38.39	38.94	37.46	37.80	16361
2017-01-20	37.75	39.99	37.18	37.49	17462
2017-01-23	38.84	38.88	37.13	37.54	6905
2017-01-24	37.95	38.01	37.02	37.78	17741
2017-01-25	37.97	38.10	37.13	37.96	11157
2017-01-26	38.00	38.00	36.64	37.37	5178
2017-01-27	37.55	37.55	33.64	35.35	27199
2017-01-30	34.87	34.98	34.23	34.32	14019
2017-01-31	34.17	35.22	34.17	34.65	12988
2017-02-01	35.10	35.96	34.18	35.54	20344
2017-02-02	34.52	35.73	34.52	35.15	15616
2017-02-03	35.63	36.41	34.81	35.41	10138
2017-02-06	35.35	35.93	35.21	35.27	7797
2017-02-07	36.94	36.94	35.10	35.20	9677
2017-02-08	35.10	35.10	33.65	34.18	19193
2017-02-09	34.09	34.73	34.09	34.45	18206
2017-02-10	34.39	34.54	34.04	34.51	10191
2017-02-13	34.61	35.39	34.61	35.27	18604
2017-02-14	35.21	36.06	34.81	35.46	25738
2017-02-15	35.30	35.97	35.26	35.89	8348
2017-02-16	36.16	36.16	35.53	35.80	13656
2017-02-17	35.99	36.27	35.88	36.06	15617
2017-02-21	36.06	36.39	35.50	35.89	13934
2017-02-22	35.94	36.19	35.41	35.85	9689
2017-02-23	35.86	36.05	35.27	35.85	17523
2017-02-24	35.60	35.88	35.11	35.71	19565
2017-02-27	35.60	35.84	35.03	35.56	20007
2017-02-28	35.17	35.88	34.49	34.58	28372
2017-03-01	35.31	35.49	34.36	34.66	42103
2017-03-02	34.56	34.56	34.02	34.22	19038
2017-03-03	34.41	34.58	34.00	34.31	22798
2017-03-06	34.02	34.39	33.90	34.29	18923
2017-03-07	34.41	34.94	34.15	34.75	19721
2017-03-08	35.01	35.01	33.88	34.65	15747
2017-03-09	34.89	35.02	34.60	34.69	16342
2017-03-10	34.73	35.06	34.08	34.22	19770
2017-03-13	34.11	34.76	34.11	34.35	9917
2017-03-14	34.43	34.56	33.88	34.29	19144
2017-03-15	34.24	34.65	33.91	34.10	11838
2017-03-16	33.87	34.45	33.76	34.29	14341
2017-03-17	34.19	34.77	34.06	34.51	36384
2017-03-20	34.79	34.95	34.42	34.54	12877
2017-03-21	34.58	34.58	32.69	32.76	22044
2017-03-22	32.61	33.29	32.25	32.66	29416
2017-03-23	32.92	33.71	32.92	33.35	12043
2017-03-24	33.37	34.01	33.25	33.38	14418
2017-03-27	32.73	33.61	32.55	33.44	11148
2017-03-28	33.23	34.10	33.07	33.93	13915
2017-03-29	34.99	34.99	33.52	34.04	22146
2017-03-30	34.10	35.47	34.10	35.17	22876
2017-03-31	35.53	35.72	34.29	34.39	39910
2017-04-03	33.79	34.45	33.46	33.80	25119
2017-04-04	33.56	34.13	33.30	33.42	17552
2017-04-05	33.68	33.88	32.15	32.28	45927
2017-04-06	32.10	33.39	32.10	33.15	42202
2017-04-07	33.14	33.69	33.01	33.46	12342
2017-04-10	33.64	33.65	32.79	33.28	9856
2017-04-11	33.27	33.98	32.87	33.96	15521
2017-04-12	33.80	34.57	33.53	33.67	14961
2017-04-13	33.42	33.69	32.38	33.13	9687
2017-04-17	31.97	33.90	31.97	33.62	21462
2017-04-18	33.56	33.70	33.27	33.70	15475
2017-04-19	33.68	34.22	33.68	34.03	16721
2017-04-20	33.75	34.46	33.37	34.43	22353
2017-04-21	34.03	36.56	34.03	35.89	39615
2017-04-24	36.75	37.07	36.21	36.42	19500
2017-04-25	36.71	37.16	36.14	36.46	23248
2017-04-26	35.73	37.31	35.73	37.05	43628
2017-04-27	37.17	37.19	36.28	36.65	17252
2017-04-28	36.58	36.60	35.98	35.98	26845
2017-05-01	36.17	36.36	35.39	35.93	17102
2017-05-02	35.90	36.11	35.52	35.77	8577
2017-05-03	35.64	35.72	35.46	35.69	12891
2017-05-04	35.75	36.00	35.70	35.88	10004
2017-05-05	36.23	36.38	35.71	35.89	13860
2017-05-08	36.02	36.14	35.79	36.00	9584
2017-05-09	36.15	36.38	35.75	35.81	14877
2017-05-10	35.75	35.84	35.70	35.70	13685
2017-05-11	35.63	35.93	35.12	35.26	15131
2017-05-12	35.25	35.33	34.80	34.89	15960
2017-05-15	35.29	35.42	35.17	35.31	8019
2017-05-16	35.30	35.52	35.06	35.41	10596
2017-05-17	35.00	35.03	33.22	34.01	83873
2017-05-18	34.25	35.48	33.96	34.45	72335
2017-05-19	34.30	34.96	34.00	34.03	33316
2017-05-22	34.34	34.89	34.14	34.84	23971
2017-05-23	34.81	35.33	34.17	35.22	10453
2017-05-24	35.28	35.48	34.46	34.67	10669
2017-05-25	34.71	35.09	34.43	34.77	12972
2017-05-26	33.87	34.99	33.87	34.75	8964
2017-05-30	34.72	34.78	34.02	34.29	46860
2017-05-31	34.29	35.14	33.91	34.68	63909
2017-06-01	35.28	35.57	34.49	34.75	17160
2017-06-02	35.04	35.63	34.76	35.13	24585
2017-06-05	35.02	35.41	34.57	34.88	15470
2017-06-06	34.75	35.26	34.29	34.63	15556
2017-06-07	34.60	35.66	34.39	34.44	17105
2017-06-08	35.22	36.50	34.77	35.70	27021
2017-06-09	35.86	37.07	35.86	37.03	36731
2017-06-12	37.12	37.69	36.07	36.99	41946
2017-06-13	37.00	37.22	36.49	36.61	19549
2017-06-14	36.38	36.77	35.79	36.24	13168
2017-06-15	36.61	36.90	35.75	36.18	17342
2017-06-16	35.81	36.69	35.75	35.82	51192
2017-06-19	36.18	36.41	35.75	35.76	11149
2017-06-20	35.61	35.76	35.26	35.34	12364
2017-06-21	35.78	35.89	35.24	35.24	18050
2017-06-22	36.45	36.45	35.00	35.27	17771
2017-06-23	35.30	36.19	34.51	35.57	55755
2017-06-26	35.67	35.67	34.98	34.98	15751
2017-06-27	35.00	35.45	34.62	34.90	15100
2017-06-28	34.94	36.05	34.94	35.70	13060
2017-06-29	35.98	36.30	35.75	36.18	22160
2017-06-30	36.17	36.57	35.34	35.70	17972
2017-07-03	35.69	36.56	35.59	36.27	13724
2017-07-05	35.98	36.49	35.58	35.87	13598
2017-07-06	35.86	36.24	35.79	35.92	13815
2017-07-07	36.03	36.34	35.87	36.22	6372
2017-07-10	35.89	36.52	35.89	35.96	9055
2017-07-11	35.72	35.90	35.08	35.38	17305
2017-07-12	35.53	35.78	35.22	35.78	8080
2017-07-13	35.47	36.19	35.23	35.60	18256
2017-07-14	35.43	35.93	35.18	35.23	14566
2017-07-17	35.36	35.69	35.02	35.26	18200
2017-07-18	35.04	36.21	35.04	35.91	18059
2017-07-19	35.90	36.30	35.44	35.76	11383
2017-07-20	35.55	36.09	35.49	36.09	5210
2017-07-21	37.62	37.62	35.10	35.30	40407
2017-07-24	35.37	36.91	35.19	35.33	11997
2017-07-25	35.44	36.66	35.44	36.24	21900
2017-07-26	36.48	36.48	35.71	35.71	4277
2017-07-27	35.75	35.98	35.36	35.60	14843
2017-07-28	35.60	35.83	35.46	35.72	9373
2017-07-31	35.64	36.42	35.64	35.90	32586
2017-08-01	36.48	36.48	35.72	35.84	13121
2017-08-02	35.86	36.09	35.48	35.48	6772
2017-08-03	35.66	35.66	35.03	35.07	7647
2017-08-04	35.29	35.70	35.02	35.17	8162
2017-08-07	35.00	35.29	34.16	34.23	28425
2017-08-08	34.26	35.58	34.25	35.03	13805
2017-08-09	34.69	35.00	34.26	34.43	17029
2017-08-10	34.25	34.38	33.79	33.87	15673
2017-08-11	34.13	34.15	33.17	33.50	19402
2017-08-14	33.86	35.20	33.86	35.17	22254
2017-08-15	35.19	35.28	34.68	34.71	12414
2017-08-16	34.85	35.12	34.70	34.73	9962
2017-08-17	34.52	34.61	34.05	34.05	14852
2017-08-18	33.52	34.87	33.52	34.53	17861
2017-08-21	34.62	34.62	33.66	34.13	6938
2017-08-22	34.42	34.48	34.17	34.38	6083
2017-08-23	34.15	34.76	34.15	34.50	13191
2017-08-24	34.42	34.80	34.30	34.56	17922
2017-08-25	34.61	35.16	34.53	34.94	7755
2017-08-28	34.84	35.26	34.29	34.94	12453
2017-08-29	34.46	35.10	34.27	34.88	12985
2017-08-30	34.53	35.33	34.53	35.10	7041
2017-08-31	35.13	35.64	34.83	35.58	39518
2017-09-01	35.58	35.78	35.37	35.78	7845
2017-09-05	36.04	36.04	34.43	34.60	14941
2017-09-06	34.71	35.25	34.66	34.79	11664
2017-09-07	35.17	35.17	34.27	34.42	14368
2017-09-08	34.63	35.00	34.59	34.91	7897
2017-09-11	35.59	35.86	35.28	35.51	10151
2017-09-12	35.46	35.79	34.97	35.69	4773
2017-09-13	35.70	36.00	35.56	35.88	13289
2017-09-14	35.93	35.93	35.39	35.56	10071
2017-09-15	35.75	35.75	35.35	35.60	48406
2017-09-18	35.95	36.15	35.81	36.02	13242
2017-09-19	35.92	36.23	35.92	36.10	14126
2017-09-20	36.11	37.00	35.97	36.74	25848
2017-09-21	36.75	37.98	36.17	37.83	29168
2017-09-22	37.72	38.14	37.72	37.95	17474
2017-09-25	38.00	38.12	37.71	37.99	15123
2017-09-26	38.28	38.28	37.23	37.98	6774
2017-09-27	37.61	39.21	37.61	39.08	36352
2017-09-28	38.92	39.16	38.66	38.96	18352
2017-09-29	38.90	39.23	38.53	38.89	11339
2017-10-02	39.11	39.19	38.29	39.01	15723
2017-10-03	39.20	39.31	38.30	39.12	11229
2017-10-04	38.51	38.74	37.28	38.74	15691
2017-10-05	38.77	39.97	38.76	39.65	16664
2017-10-06	39.05	40.00	39.05	39.97	9917
2017-10-09	39.86	40.90	39.86	40.52	17357
2017-10-10	40.81	41.30	40.50	41.24	18716
2017-10-11	40.95	41.79	40.46	41.23	25394
2017-10-12	41.28	41.28	40.79	40.92	13341
2017-10-13	40.97	41.12	40.60	41.06	14642
2017-10-16	41.05	41.82	41.04	41.38	17451
2017-10-17	41.38	41.84	40.97	41.10	16442
2017-10-18	41.10	41.76	41.09	41.09	18259
2017-10-19	40.71	40.84	40.06	40.08	21595
2017-10-20	44.04	44.04	39.88	41.48	60009
2017-10-23	41.20	41.50	40.16	40.16	19778
2017-10-24	40.19	40.44	39.88	39.88	25632
2017-10-25	40.14	41.46	39.99	40.72	71256
2017-10-26	40.96	41.42	40.42	40.74	43128
2017-10-27	40.59	41.00	40.45	40.83	23785
2017-10-30	40.69	40.69	39.14	39.37	12189
2017-10-31	39.51	40.05	39.07	39.32	19654
2017-11-01	39.68	40.43	39.19	39.62	15148
2017-11-02	39.61	40.04	39.20	39.86	15195
2017-11-03	39.60	39.81	39.46	39.54	13524
2017-11-06	39.65	39.96	39.16	39.52	8982
2017-11-07	40.04	40.04	38.29	38.46	19031
2017-11-08	38.21	38.49	37.95	38.27	11408
2017-11-09	37.85	38.22	37.15	37.77	13256
2017-11-10	37.76	38.27	37.52	37.60	7714
2017-11-13	37.38	38.40	37.38	38.08	9618
2017-11-14	37.72	38.73	37.72	38.56	11365
2017-11-15	38.12	38.89	38.12	38.70	12740
2017-11-16	38.85	39.25	38.43	39.19	16753
2017-11-17	38.99	39.40	38.54	39.37	18165
2017-11-20	39.36	39.91	38.57	39.88	24658
2017-11-21	39.83	40.81	39.79	40.56	25022
2017-11-22	40.65	41.45	40.29	40.30	14598
2017-11-24	40.43	40.43	39.30	39.77	13141
2017-11-27	39.86	41.04	39.77	40.36	13595
2017-11-28	40.35	42.33	40.20	41.84	29495
2017-11-29	42.00	43.45	41.26	43.05	20484
2017-11-30	43.11	43.50	42.22	42.56	54923
2017-12-01	42.72	42.72	40.90	41.61	9401
2017-12-04	42.37	42.60	41.41	41.61	31144
2017-12-05	41.88	42.15	40.32	41.37	35167
2017-12-06	40.83	41.22	40.68	41.21	6699
2017-12-07	41.08	41.92	40.22	40.76	18316
2017-12-08	40.99	41.34	40.61	40.78	7700
2017-12-11	40.88	40.88	39.86	40.16	20330
2017-12-12	40.32	41.55	40.10	41.22	26641
2017-12-13	42.58	42.58	41.00	41.38	23899
2017-12-14	41.21	41.21	39.96	40.41	17616
2017-12-15	40.30	41.73	40.30	40.96	51775
2017-12-18	41.36	42.17	41.36	41.72	10109
2017-12-19	41.70	41.70	40.12	40.38	24830
2017-12-20	40.79	42.94	40.12	40.23	6118
2017-12-21	40.33	41.12	40.33	40.89	10485
2017-12-22	40.88	40.88	40.25	40.25	5674
2017-12-26	40.19	40.19	39.62	39.64	4844
2017-12-27	39.62	39.75	39.30	39.40	5063
2017-12-28	39.94	39.94	39.18	39.32	5648
2017-12-29	39.82	39.82	38.00	38.02	9665
2018-01-02	38.03	42.17	37.88	38.44	18793
2018-01-03	38.44	38.72	34.24	38.58	19945
2018-01-04	39.41	39.71	38.51	38.58	10801
2018-01-05	38.96	39.72	38.85	39.72	20426
2018-01-08	39.53	39.53	38.80	38.80	12899
2018-01-09	38.81	39.78	38.14	39.26	9388
2018-01-10	39.20	39.63	39.09	39.29	6899
2018-01-11	39.30	39.86	38.86	39.82	7065
2018-01-12	39.91	40.08	39.40	39.91	7590
2018-01-16	40.19	40.88	39.87	39.92	12877
2018-01-17	40.25	40.99	39.64	39.77	12713
2018-01-18	39.72	39.75	39.04	39.49	8636
2018-01-19	39.49	40.75	39.49	40.10	14112
2018-01-22	40.65	41.03	39.36	39.75	7779
2018-01-23	39.70	40.58	39.46	39.62	11310
2018-01-24	38.63	40.45	38.63	39.09	4307
2018-01-25	39.15	39.20	38.51	39.10	16518
2018-01-26	39.20	39.40	38.20	39.22	40161
2018-01-29	39.35	39.59	38.82	38.82	11208
2018-01-30	38.82	38.96	38.65	38.69	13380
2018-01-31	38.65	38.82	38.50	38.54	14681
2018-02-01	38.50	39.31	38.50	39.31	8265
2018-02-02	39.10	39.52	38.67	38.73	14889
2018-02-05	38.50	38.64	37.49	37.49	17994
2018-02-06	36.85	38.28	36.85	38.00	19610
2018-02-07	38.00	38.05	37.45	37.78	13589
2018-02-08	37.91	37.91	36.73	36.78	15824
2018-02-09	37.25	37.76	36.70	37.62	18776
2018-02-12	37.82	38.59	37.62	37.78	19146
2018-02-13	37.64	37.99	37.46	37.69	10430
2018-02-14	37.40	38.68	37.40	38.32	13033
2018-02-15	38.53	38.90	37.87	38.72	10138
2018-02-16	38.44	39.24	37.97	39.08	19125
2018-02-20	38.84	39.12	38.35	38.60	14873
2018-02-21	38.75	39.88	38.58	39.40	14727
2018-02-22	39.30	39.30	38.42	38.70	15574
2018-02-23	38.82	39.27	38.56	38.91	8838
2018-02-26	38.98	38.98	38.30	38.89	12959
2018-02-27	38.98	39.14	38.19	38.26	15218
2018-02-28	38.10	38.81	37.15	37.25	18184
2018-03-01	37.31	37.98	37.16	37.33	17554
2018-03-02	37.06	39.72	36.50	38.17	15343
2018-03-05	38.06	38.93	37.56	38.82	8958
2018-03-06	39.02	39.51	37.80	38.43	13917
2018-03-07	38.05	39.35	38.05	38.97	13832
2018-03-08	38.91	39.14	38.21	38.81	15877
2018-03-09	39.18	40.00	38.56	39.40	21428
2018-03-12	39.10	40.17	39.10	40.09	8860
2018-03-13	40.21	40.42	39.14	40.07	14954
2018-03-14	39.61	40.19	39.56	39.60	12919
2018-03-15	39.11	39.81	39.11	39.75	9634
2018-03-16	39.66	40.17	38.70	39.82	36264
2018-03-19	39.70	40.67	39.29	40.66	14050
2018-03-20	40.48	40.48	39.37	39.83	11900
2018-03-21	40.27	40.27	39.60	39.82	2913
2018-03-22	39.68	40.00	39.02	39.13	12138
2018-03-23	39.25	39.25	38.10	38.11	20723
2018-03-26	38.65	39.35	37.92	39.20	17393
2018-03-27	39.39	39.85	38.69	38.75	11905
2018-03-28	38.59	39.39	38.28	38.90	44604
2018-03-29	38.53	38.90	38.10	38.30	47617
2018-04-02	38.90	38.90	36.87	37.56	13854
2018-04-03	37.68	37.93	37.44	37.69	13231
2018-04-04	37.79	38.80	37.22	38.35	10647
2018-04-05	38.70	38.70	38.03	38.25	6039
2018-04-06	38.99	38.99	37.62	38.00	14311
2018-04-09	37.64	38.16	37.64	37.68	5737
2018-04-10	37.80	38.80	37.80	38.51	9013
2018-04-11	38.29	38.60	38.05	38.42	4755
2018-04-12	38.21	38.59	38.01	38.37	14034
2018-04-13	38.52	38.61	38.25	38.57	6296
2018-04-16	38.71	39.31	38.17	39.01	9751
2018-04-17	38.95	39.63	38.79	39.02	15532
2018-04-18	38.82	39.50	38.82	39.11	8042
2018-04-19	39.10	41.41	39.10	41.25	20685
2018-04-20	41.10	43.89	40.86	41.80	18983
2018-04-23	41.99	42.55	41.10	41.71	16988
2018-04-24	42.19	42.50	41.03	41.70	33613
2018-04-25	41.85	43.04	41.79	42.87	24976
2018-04-26	43.13	44.47	43.13	43.64	23749
2018-04-27	43.89	44.15	43.05	43.26	13905
2018-04-30	43.74	43.74	42.14	42.17	23804
2018-05-01	43.19	43.19	41.75	42.97	13285
2018-05-02	43.13	43.75	42.11	43.26	10220
2018-05-03	43.32	44.19	42.84	43.48	20202
2018-05-04	43.10	43.65	42.61	43.57	7934
2018-05-07	43.58	43.98	43.22	43.26	8736
2018-05-08	43.10	44.00	43.10	43.91	7577
2018-05-09	43.42	43.96	42.79	43.20	13604
2018-05-10	43.14	43.58	42.60	43.41	4257
2018-05-11	43.26	43.60	43.26	43.45	6442
2018-05-14	43.36	43.53	42.80	42.94	12485
2018-05-15	42.97	43.69	42.97	43.25	9603
2018-05-16	43.45	43.61	43.23	43.61	16481
2018-05-17	43.11	43.85	42.76	43.70	13318
2018-05-18	43.94	44.23	43.40	43.85	13405
2018-05-21	43.76	44.40	43.49	43.65	12976
2018-05-22	43.70	44.41	43.70	44.15	9662
2018-05-23	43.98	44.58	43.79	44.08	17498
2018-05-24	44.09	44.68	43.43	44.42	14640
2018-05-25	44.16	44.65	43.99	44.36	22472
2018-05-29	44.14	44.14	43.61	43.80	13157
2018-05-30	43.85	44.50	43.13	44.00	21877
2018-05-31	43.82	44.86	43.61	43.91	41367
2018-06-01	44.26	44.84	44.24	44.70	8045
2018-06-04	44.78	45.65	44.70	45.22	22566
2018-06-05	45.27	45.92	44.68	45.64	12856
2018-06-06	45.61	47.27	45.61	46.85	25913
2018-06-07	47.00	47.98	46.55	46.90	13453
2018-06-08	46.31	46.89	46.02	46.40	21917
2018-06-11	46.26	47.10	45.35	45.52	22839
2018-06-12	45.53	46.02	44.83	45.28	23345
2018-06-13	45.79	46.15	45.10	45.11	23129
2018-06-14	45.12	45.20	44.26	44.56	47570
2018-06-15	44.32	45.51	44.32	45.00	52268
2018-06-18	44.98	45.67	44.41	45.50	32212
2018-06-19	45.40	46.29	44.91	46.06	37144
2018-06-20	46.10	46.59	45.82	46.38	35987
2018-06-21	46.02	47.50	46.00	46.68	32876
2018-06-22	47.02	47.02	45.82	46.55	72354
2018-06-25	46.04	46.80	45.68	46.31	21462
2018-06-26	45.56	46.67	45.56	46.66	16232
2018-06-27	46.62	46.62	45.74	45.74	30800
2018-06-28	45.61	46.61	45.29	46.25	19456
2018-06-29	46.32	46.40	45.02	45.30	28135
2018-07-02	45.20	45.63	44.67	45.49	20431
2018-07-03	45.71	46.04	45.14	45.97	7224
2018-07-05	45.97	46.15	45.65	45.91	10627
2018-07-06	45.80	46.22	45.55	46.07	20323
2018-07-09	46.15	46.88	46.15	46.76	5761
2018-07-10	46.75	47.14	45.98	46.26	15897
2018-07-11	46.07	46.71	46.07	46.43	12405
2018-07-12	46.50	46.50	45.56	45.95	9653
2018-07-13	45.80	46.77	44.44	46.05	7206
2018-07-16	46.04	46.52	45.47	46.36	8651
2018-07-17	46.33	46.55	45.63	46.55	10805
2018-07-18	46.53	47.10	46.53	46.78	6160
2018-07-19	47.20	47.35	46.64	46.82	10912
2018-07-20	46.96	49.11	46.96	48.75	14543
2018-07-23	49.17	49.78	48.56	49.63	15095
2018-07-24	49.82	49.88	48.31	48.47	12858
2018-07-25	48.60	48.60	47.61	48.14	12840
2018-07-26	48.46	49.15	47.51	48.90	20139
2018-07-27	49.08	49.26	47.74	47.91	15188
2018-07-30	48.42	49.35	47.90	48.82	16544
2018-07-31	48.96	49.12	47.87	47.87	40162
2018-08-01	47.90	48.35	47.73	47.96	11222
2018-08-02	47.60	48.17	47.60	48.15	13180
2018-08-03	48.09	48.38	47.77	47.95	6834
2018-08-06	47.94	47.99	47.51	47.70	7644
2018-08-07	47.94	48.17	47.59	48.08	12924
2018-08-08	47.91	48.49	47.90	48.49	39486
2018-08-09	48.59	49.38	48.09	49.23	5401
2018-08-10	48.93	49.25	48.81	49.06	6168
2018-08-13	49.02	49.60	48.93	48.93	36341
2018-08-14	49.10	49.59	48.92	49.47	4449
2018-08-15	49.50	49.50	49.14	49.18	7064
2018-08-16	49.75	50.48	49.52	50.32	8980
2018-08-17	50.19	50.19	49.50	49.81	17568
2018-08-20	49.99	50.14	49.76	49.88	5682
2018-08-21	50.01	50.40	50.01	50.34	6884
2018-08-22	50.35	50.35	49.94	50.10	9751
2018-08-23	49.84	50.38	49.56	50.30	12780
2018-08-24	50.42	50.42	49.64	49.85	5821
2018-08-27	50.31	50.70	49.62	49.73	7718
2018-08-28	49.97	49.97	48.84	49.19	10420
2018-08-29	49.29	49.90	48.06	48.42	13311
2018-08-30	48.40	49.36	48.32	48.58	12215
2018-08-31	48.61	49.12	48.20	48.61	11086
2018-09-04	48.50	49.79	48.50	49.75	12682
2018-09-05	49.41	49.77	49.18	49.73	5047
2018-09-06	49.65	49.79	49.17	49.36	7944
2018-09-07	49.20	49.36	48.89	49.14	9997
2018-09-10	49.15	49.98	49.06	49.35	7851
2018-09-11	49.17	50.00	49.17	49.74	11022
2018-09-12	48.18	50.05	48.18	49.48	23636
2018-09-13	49.51	49.51	48.30	48.60	8132
2018-09-14	48.17	49.20	48.05	48.50	20675
2018-09-17	48.36	49.00	48.05	48.34	13030
2018-09-18	48.46	48.71	47.99	48.26	13097
2018-09-19	48.31	48.76	48.25	48.45	10978
2018-09-20	48.23	49.44	47.90	49.26	17587
2018-09-21	49.24	49.56	47.52	47.81	60213
2018-09-24	47.81	47.81	46.85	47.21	17120
2018-09-25	47.38	47.75	46.69	47.33	45517
2018-09-26	47.32	47.59	46.24	46.79	5444
2018-09-27	46.91	46.91	45.87	46.38	7394
2018-09-28	46.32	46.50	45.78	46.10	20878
2018-10-01	46.20	47.05	44.76	45.26	15317
2018-10-02	45.29	46.31	44.41	44.82	17393
2018-10-03	44.94	46.18	43.99	46.00	13546
2018-10-04	46.09	46.38	45.85	45.96	7606
2018-10-05	45.89	46.00	44.85	45.15	8427
2018-10-08	45.25	46.04	44.83	45.85	10974
2018-10-09	45.85	46.82	45.56	45.56	12980
2018-10-10	45.53	46.88	45.26	45.59	12558
2018-10-11	45.47	45.79	42.51	43.80	20561
2018-10-12	44.52	44.81	42.73	43.39	19616
2018-10-15	43.35	43.98	42.81	43.53	5169
2018-10-16	43.63	44.17	43.01	44.08	12176
2018-10-17	44.12	44.98	43.31	44.71	15389
2018-10-18	45.10	45.96	43.75	44.43	19154
2018-10-19	44.44	45.77	43.17	43.30	17989
2018-10-22	43.33	43.95	42.11	42.89	16414
2018-10-23	42.31	42.94	42.17	42.26	17343
2018-10-24	42.21	42.26	40.29	40.48	12490
2018-10-25	40.90	42.62	40.90	41.92	18469
2018-10-26	41.50	43.74	41.30	43.01	26137
2018-10-29	43.53	44.34	43.09	43.80	10911
2018-10-30	43.92	44.89	43.73	44.33	13955
2018-10-31	44.40	45.67	44.40	44.87	23464
2018-11-01	44.94	45.98	44.94	45.80	21615
2018-11-02	46.10	46.70	45.19	46.41	10217
2018-11-05	46.60	46.60	44.35	44.92	16625
2018-11-06	45.03	46.10	44.59	45.61	6130
2018-11-07	45.82	46.65	45.18	45.69	10939
2018-11-08	45.61	46.55	45.21	46.29	7700
2018-11-09	45.82	46.68	45.00	45.32	9430
2018-11-12	45.30	46.25	45.27	45.68	9152
2018-11-13	45.68	45.68	45.00	45.07	8755
2018-11-14	45.38	45.97	44.45	44.82	11034
2018-11-15	44.58	45.10	44.15	44.67	7424
2018-11-16	44.43	46.04	44.34	45.78	26480
2018-11-19	45.72	45.72	44.09	44.26	12851
2018-11-20	43.65	44.30	42.76	43.18	13562
2018-11-21	43.02	44.14	42.91	43.90	12800
2018-11-23	43.69	44.14	43.27	44.14	4147
2018-11-26	44.14	44.55	43.80	44.21	8561
2018-11-27	43.72	44.41	42.86	43.27	15407
2018-11-28	43.06	44.25	43.06	44.00	8285
2018-11-29	44.00	44.23	43.63	43.70	8153
2018-11-30	43.56	44.00	43.22	43.27	27282
2018-12-03	43.84	43.84	42.29	42.75	19242
2018-12-04	42.58	43.49	40.34	40.61	25079
2018-12-06	40.06	40.96	39.53	40.42	38437
2018-12-07	40.11	41.95	40.11	41.82	23148
2018-12-10	41.86	41.86	39.54	40.18	39654
2018-12-11	40.22	41.23	39.82	40.60	14247
2018-12-12	40.95	41.41	39.79	40.75	13762
2018-12-13	40.77	40.77	39.34	40.56	12760
2018-12-14	40.56	40.60	39.62	40.36	11541
2018-12-17	40.33	40.33	39.32	39.70	31801
2018-12-18	39.93	40.77	39.54	40.48	20868
2018-12-19	40.76	41.42	39.16	39.86	24519
2018-12-20	39.54	40.48	38.08	38.62	45901
2018-12-21	38.66	39.31	38.35	38.85	50147
2018-12-24	38.71	38.98	35.22	36.10	22374
2018-12-26	36.19	37.90	35.17	37.33	19818
2018-12-27	36.72	37.53	36.46	36.86	18120
2018-12-28	37.10	37.97	36.65	37.15	27373
2018-12-31	37.31	39.84	37.31	38.72	17949
2019-01-02	38.62	39.67	37.78	39.57	38872
2019-01-03	39.27	39.80	38.43	39.01	25058
2019-01-04	39.69	40.30	38.47	39.92	14729
2019-01-07	39.73	40.54	39.56	40.41	37301
2019-01-08	40.65	41.32	40.00	41.32	13031
2019-01-09	41.37	41.73	40.56	41.69	4001
2019-01-10	41.45	41.59	41.05	41.43	11381
2019-01-11	41.25	41.37	39.64	40.55	14703
2019-01-14	40.22	40.28	39.42	40.01	16104
2019-01-15	39.94	40.86	39.32	40.15	9929
2019-01-16	40.18	41.00	39.66	40.18	30689
2019-01-17	39.87	41.89	39.64	40.39	37412
2019-01-18	40.38	42.31	40.02	40.50	45329
2019-01-22	40.03	43.05	39.18	39.50	30049
2019-01-23	39.62	40.53	38.56	39.24	27102
2019-01-24	39.11	41.00	38.65	39.56	23766
2019-01-25	39.91	42.60	39.91	41.82	21110
2019-01-28	41.30	41.30	39.84	39.84	23003
2019-01-29	40.17	41.77	39.87	40.84	21695
2019-01-30	40.89	41.66	40.81	41.25	11632
2019-01-31	41.15	41.91	40.91	41.69	13620
2019-02-01	41.68	41.68	40.29	41.22	15712
2019-02-04	41.16	41.51	40.91	41.32	10235
2019-02-05	41.63	41.74	41.08	41.13	7781
2019-02-06	41.15	41.49	40.84	41.41	18772
2019-02-07	41.32	41.50	40.91	40.93	5686
2019-02-08	40.85	42.40	40.85	42.30	24884
2019-02-11	42.45	42.93	42.45	42.50	10829
2019-02-12	42.70	43.20	42.63	42.97	15103
2019-02-13	43.12	43.80	43.10	43.50	14032
2019-02-14	43.25	44.44	43.25	44.28	19370
2019-02-15	44.53	44.88	43.51	44.55	14570
2019-02-19	44.32	45.42	44.32	45.20	11902
2019-02-20	45.00	45.20	44.15	44.19	7931
2019-02-21	44.47	45.05	44.02	44.47	6116
2019-02-22	44.66	45.55	44.38	45.17	23964
2019-02-25	44.00	45.82	44.00	44.13	18923
2019-02-26	44.38	45.78	44.28	45.00	40309
2019-02-27	44.75	45.80	44.59	44.86	9449
2019-02-28	44.95	45.59	44.22	45.24	9779
2019-03-01	43.72	45.16	43.72	45.00	5624
2019-03-04	44.98	44.98	44.04	44.53	29194
2019-03-05	44.65	44.95	44.36	44.89	3556
2019-03-06	44.86	44.86	43.01	43.04	15488
2019-03-07	43.05	43.75	41.77	41.83	17406
2019-03-08	41.83	43.09	40.90	42.00	20084
2019-03-11	41.90	43.60	41.81	43.22	17903
2019-03-12	43.02	43.80	43.00	43.05	15211
2019-03-13	43.58	43.89	43.19	43.55	10142
2019-03-14	43.25	43.89	43.25	43.89	10351
2019-03-15	43.85	44.75	43.84	44.68	45792
2019-03-18	44.42	44.88	44.35	44.50	18158
2019-03-19	44.50	44.75	44.10	44.24	18615
2019-03-20	43.91	44.33	43.58	43.58	7718
2019-03-21	43.51	43.83	42.98	43.02	14826
2019-03-22	42.91	43.09	40.30	40.30	19919
2019-03-25	40.61	42.77	40.50	41.76	19947
2019-03-26	41.96	43.31	41.92	43.30	26294
2019-03-27	42.97	43.53	42.72	43.30	15322
2019-03-28	43.16	44.00	43.16	43.90	7369
2019-03-29	44.14	44.87	43.77	44.72	45764
2019-04-01	44.64	45.45	44.11	45.36	35681
2019-04-02	45.37	45.37	44.55	44.72	5947
2019-04-03	44.62	44.62	44.07	44.50	7681
2019-04-04	44.40	45.20	43.68	44.52	13272
2019-04-05	44.85	46.36	44.85	46.25	10679
2019-04-08	45.97	46.56	45.32	45.59	24811
2019-04-09	45.57	45.73	45.08	45.25	28972
2019-04-10	45.01	46.56	45.01	46.44	14969
2019-04-11	46.40	46.51	45.64	46.04	12564
2019-04-12	46.40	46.79	45.98	46.34	9623
2019-04-15	46.10	46.33	45.76	45.80	8443
2019-04-16	45.92	46.67	45.92	46.55	7613
2019-04-17	46.40	46.68	45.38	46.50	9636
2019-04-18	46.32	46.79	45.48	46.64	9990
2019-04-22	46.53	46.79	45.54	45.91	9207
2019-04-23	45.83	46.88	45.79	46.70	12176
2019-04-24	46.65	46.65	45.91	46.05	5924
2019-04-25	45.32	46.19	45.00	45.33	9055
2019-04-26	45.30	46.49	45.20	46.37	8984
2019-04-29	46.37	47.71	46.37	47.46	7754
2019-04-30	47.59	48.00	46.75	47.26	35921
2019-05-01	47.01	49.00	46.40	48.50	65042
2019-05-02	48.28	48.94	48.00	48.06	10548
2019-05-03	48.54	49.00	48.20	48.99	13176
2019-05-06	48.46	48.99	48.46	48.97	10203
2019-05-07	48.34	48.95	48.34	48.70	15923
2019-05-08	48.18	49.31	48.18	49.12	25351
2019-05-09	48.90	48.99	48.35	48.84	14945
2019-05-10	48.10	49.24	48.09	48.74	29785
2019-05-13	48.42	48.93	47.82	48.27	20661
2019-05-14	48.00	49.21	48.00	49.12	18380
2019-05-15	48.77	49.79	48.58	49.61	16461
2019-05-16	50.00	50.50	49.12	49.48	27167
2019-05-17	49.20	49.96	48.73	48.80	21435
2019-05-20	48.39	49.22	48.13	48.42	22515
2019-05-21	48.66	49.06	48.29	48.43	51758
2019-05-22	48.34	49.50	47.83	47.98	29709
2019-05-23	47.60	47.89	46.31	47.10	27034
2019-05-24	47.30	49.23	47.18	48.23	21275
2019-05-28	48.29	48.50	47.49	47.66	46224
2019-05-29	47.39	48.21	46.68	47.70	24522
2019-05-30	47.30	47.84	46.12	46.29	19355
2019-05-31	46.00	46.50	45.33	45.84	23117
2019-06-03	45.73	46.47	44.83	46.42	29957
2019-06-04	47.45	47.75	46.14	47.45	22608
2019-06-05	46.82	47.78	46.24	46.60	16196
2019-06-06	46.00	46.55	45.60	46.39	13408
2019-06-07	46.56	46.80	45.79	46.53	14679
2019-06-10	46.96	46.96	45.68	45.83	43082
2019-06-11	46.20	46.20	45.27	45.69	12205
2019-06-12	45.35	47.33	45.35	47.11	13882
2019-06-13	47.16	47.75	46.95	47.12	11951
2019-06-14	47.13	47.47	45.90	46.27	11783
2019-06-17	46.70	47.09	46.02	46.79	19030
2019-06-18	47.14	47.67	45.61	46.23	61670
2019-06-19	46.24	46.57	45.83	46.29	9303
2019-06-20	46.96	46.96	46.01	46.05	11375
2019-06-21	45.72	47.54	45.72	47.44	55501
2019-06-24	47.44	47.87	47.05	47.39	26791
2019-06-25	47.18	47.67	47.12	47.53	18127
2019-06-26	47.31	47.77	47.16	47.47	14259
2019-06-27	47.75	48.80	47.66	48.80	18846
2019-06-28	48.80	50.59	48.80	49.75	70440
2019-07-01	49.83	50.25	49.44	50.06	29121
2019-07-02	52.68	52.68	49.80	50.41	18599
2019-07-03	51.52	51.90	50.56	50.94	5573
2019-07-05	50.91	51.49	50.91	51.49	9389
2019-07-08	51.43	51.43	49.34	50.06	17323
2019-07-09	49.96	50.68	49.95	50.21	12309
2019-07-10	50.84	51.65	49.67	49.80	13923
2019-07-11	49.96	51.35	49.94	51.18	23732
2019-07-12	51.41	51.71	50.43	50.62	24375
2019-07-15	50.79	50.79	49.50	49.65	8628
2019-07-16	49.17	49.29	48.64	48.99	11794
2019-07-17	48.93	49.11	48.32	48.81	12077
2019-07-18	48.70	49.43	48.28	49.15	16704
2019-07-19	48.74	49.70	47.55	48.26	22088
2019-07-22	48.38	48.84	45.70	45.70	72173
2019-07-23	45.99	47.42	45.99	46.92	23165
2019-07-24	47.15	48.15	46.62	48.05	22574
2019-07-25	47.68	48.60	47.04	47.04	23308
2019-07-26	47.00	49.01	47.00	48.58	31469
2019-07-29	48.32	49.36	47.97	48.13	20179
2019-07-30	48.26	49.45	48.22	48.95	21542
2019-07-31	48.97	49.76	47.77	47.77	34934
2019-08-01	47.86	49.13	46.67	47.12	19326
2019-08-02	46.69	47.40	46.49	47.25	15880
2019-08-05	46.44	46.44	44.04	44.88	29704
2019-08-06	45.03	45.98	44.26	45.29	32819
2019-08-07	44.63	45.29	44.39	44.55	19519
2019-08-08	45.05	46.47	44.82	45.59	26157
2019-08-09	45.51	46.01	45.27	45.33	13076
2019-08-12	44.97	45.31	44.13	44.45	13110
2019-08-13	44.42	45.12	44.20	44.61	18240
2019-08-14	43.91	43.91	42.69	43.23	13646
2019-08-15	43.32	43.32	42.16	42.55	14854
2019-08-16	42.81	43.79	42.81	43.08	26687
2019-08-19	43.90	44.19	43.48	43.87	15193
2019-08-20	43.70	43.70	42.99	43.09	10971
2019-08-21	42.98	43.71	42.78	43.35	20722
2019-08-22	43.49	44.61	43.47	43.49	19639
2019-08-23	43.89	44.52	42.08	42.21	37752
2019-08-26	42.69	43.29	42.35	43.29	8781
2019-08-27	43.50	44.04	41.84	42.40	14912
2019-08-28	42.30	42.91	42.01	42.49	13544
2019-08-29	42.92	43.50	41.52	41.76	24408
2019-08-30	41.96	42.58	41.81	42.45	13217
2019-09-03	42.25	42.25	40.79	41.09	13207
2019-09-04	41.41	41.41	40.73	41.12	7743
2019-09-05	41.41	42.74	41.41	42.20	13559
2019-09-06	42.34	42.34	41.29	41.35	11008
2019-09-09	41.78	42.58	41.02	42.43	36284
2019-09-10	42.26	43.54	41.54	43.22	27177
2019-09-11	43.25	45.40	43.15	45.06	20157
2019-09-12	44.97	44.97	43.80	44.53	27894
2019-09-13	44.60	45.69	44.20	44.93	23554
2019-09-16	44.60	45.16	44.56	44.90	23534
2019-09-17	44.33	44.57	43.96	44.36	14743
2019-09-18	44.39	45.01	44.07	44.72	19296
2019-09-19	44.57	45.51	43.76	43.76	23441
2019-09-20	43.70	46.35	43.01	45.14	70133
2019-09-23	44.71	44.95	43.60	43.86	22030
2019-09-24	44.00	44.00	42.75	42.77	93662
2019-09-25	42.77	43.68	42.77	43.34	27814
2019-09-26	43.31	43.54	42.63	42.89	16023
2019-09-27	43.34	43.47	43.08	43.20	15283
2019-09-30	43.56	43.91	43.33	43.45	40856
2019-10-01	43.87	44.11	42.14	42.46	17056
2019-10-02	42.25	42.61	41.90	42.61	16451
2019-10-03	42.25	42.50	41.75	42.23	10421
2019-10-04	42.33	42.93	42.10	42.66	19782
2019-10-07	42.61	43.00	42.45	42.55	18213
2019-10-08	42.21	42.33	41.77	41.81	15603
2019-10-09	42.16	42.53	41.81	42.26	20685
2019-10-10	42.33	42.76	42.23	42.26	11554
2019-10-11	42.90	43.91	42.90	43.20	12223
2019-10-14	43.04	43.27	42.69	42.90	9889
2019-10-15	42.95	43.83	42.49	43.20	19365
2019-10-16	43.94	44.00	43.18	43.44	14361
2019-10-17	43.85	44.03	42.94	43.13	16271
2019-10-18	42.77	43.78	41.18	42.60	47008
2019-10-21	42.65	44.72	42.65	44.40	21882
2019-10-22	44.39	45.37	44.39	44.67	10555
2019-10-23	44.66	45.30	44.26	44.44	6021
2019-10-24	45.68	45.68	43.57	43.69	11198
2019-10-25	43.66	44.30	43.66	44.17	4935
2019-10-28	44.25	44.53	43.87	43.88	8606
2019-10-29	43.87	44.80	43.87	44.31	7948
2019-10-30	44.45	45.00	44.19	44.80	9977
2019-10-31	44.47	44.61	43.48	44.47	15277
2019-11-01	44.62	45.10	44.53	44.78	16147
2019-11-04	45.01	45.77	44.93	45.65	12291
2019-11-05	45.73	46.87	45.36	46.17	18346
2019-11-06	46.15	46.67	45.64	46.22	23728
2019-11-07	46.82	46.86	46.32	46.53	9809
2019-11-08	45.50	46.92	45.50	46.49	15103
2019-11-11	46.49	46.82	46.05	46.56	9914
2019-11-12	46.56	47.00	46.42	46.80	10613
2019-11-13	46.57	46.82	45.87	46.42	20672
2019-11-14	46.26	46.70	45.72	45.79	11200
2019-11-15	46.04	47.15	45.46	45.85	11652
2019-11-18	45.84	46.14	45.38	45.52	6575
2019-11-19	45.14	46.53	45.14	45.83	12361
2019-11-20	45.39	46.36	45.39	45.62	24746
2019-11-21	45.75	45.80	44.99	45.05	15761
2019-11-22	45.27	45.69	44.74	45.09	11695
2019-11-25	45.45	46.69	45.43	46.21	16327
2019-11-26	46.39	46.83	45.51	45.60	25692
2019-11-27	45.99	46.00	45.39	45.82	13069
2019-11-29	45.90	46.51	45.68	46.20	8295
2019-12-02	46.15	46.15	45.18	45.18	8775
2019-12-03	44.87	45.33	43.85	44.43	15732
2019-12-04	44.16	44.89	43.58	44.20	30290
2019-12-05	44.45	45.03	44.33	44.63	10756
2019-12-06	45.27	45.32	44.67	45.03	26762
2019-12-09	45.34	46.31	44.61	46.14	26477
2019-12-10	45.68	47.25	45.68	47.25	28410
2019-12-11	47.32	47.55	46.99	47.20	17997
2019-12-12	47.30	48.32	47.02	47.71	30138
2019-12-13	47.83	48.46	47.44	48.34	22094
2019-12-16	48.86	49.55	48.72	49.05	13968
2019-12-17	49.61	49.61	48.45	48.87	21320
2019-12-18	48.98	48.98	46.55	47.85	29018
2019-12-19	47.09	47.52	46.89	47.52	23873
2019-12-20	47.18	47.67	46.39	46.56	58208
2019-12-23	46.70	47.09	46.48	46.87	12910
2019-12-24	46.53	46.69	45.55	46.45	12019
2019-12-26	46.41	47.49	46.25	46.90	10536
2019-12-27	47.09	47.16	46.51	46.55	34660
2019-12-30	46.70	46.95	45.25	46.74	12352
2019-12-31	46.42	46.98	46.09	46.80	9786
2020-01-02	46.51	46.90	46.15	46.67	11701
2020-01-03	46.21	46.82	45.41	46.17	15795
2020-01-06	45.95	46.56	45.90	46.35	15042
2020-01-07	46.34	46.93	46.08	46.44	8850
2020-01-08	46.61	47.06	46.51	46.60	9874
2020-01-09	46.72	47.17	46.17	46.25	12024
2020-01-10	46.33	46.33	45.08	45.08	11878
2020-01-13	45.25	45.43	44.90	45.37	6348
2020-01-14	45.25	45.25	44.61	44.62	20217
2020-01-15	44.63	44.80	44.00	44.50	30201
2020-01-16	44.40	45.83	44.40	45.74	25053
2020-01-17	46.16	46.16	45.50	45.64	19231
2020-01-21	45.46	45.59	44.39	44.40	19759
2020-01-22	44.40	44.74	43.70	44.21	13823
2020-01-23	44.84	45.91	42.56	43.64	32009
2020-01-24	43.86	44.96	43.86	44.70	18554
2020-01-27	43.98	45.20	43.98	44.56	17328
2020-01-28	44.32	44.81	44.06	44.48	12988
2020-01-29	44.56	44.56	43.39	43.70	10497
2020-01-30	43.48	44.10	43.00	43.78	13214
2020-01-31	43.52	43.52	41.50	41.90	20414
2020-02-03	41.98	42.76	41.98	42.50	17709
2020-02-04	42.80	43.14	41.51	41.53	29299
2020-02-05	41.97	43.08	41.97	42.38	25440
2020-02-06	42.40	42.89	41.91	42.63	19347
2020-02-07	42.35	42.65	42.35	42.42	17195
2020-02-10	42.13	42.54	42.00	42.22	11357
2020-02-11	42.45	42.63	42.06	42.40	11635
2020-02-12	42.62	42.90	42.08	42.57	16402
2020-02-13	42.13	42.78	42.03	42.78	16882
2020-02-14	42.72	42.85	42.09	42.35	10142
2020-02-18	42.00	42.21	41.72	41.86	6525
2020-02-19	41.90	42.11	41.61	41.83	6866
2020-02-20	41.71	42.01	41.58	41.89	6065
2020-02-21	41.94	42.09	41.65	41.83	10570
2020-02-24	41.04	41.67	40.66	40.99	13114
2020-02-25	41.05	41.22	39.10	39.38	20630
2020-02-26	39.53	40.24	38.46	38.98	19078
2020-02-27	38.39	38.39	36.55	36.99	26310
2020-02-28	35.98	36.59	35.03	35.74	35117
2020-03-02	36.49	37.74	35.97	37.74	35014
2020-03-03	37.85	38.39	35.72	36.10	20535
2020-03-04	36.25	37.34	35.60	37.34	28409
2020-03-05	36.42	36.59	34.53	35.87	29343
2020-03-06	34.60	36.30	34.60	35.50	22089
2020-03-09	33.03	35.84	31.40	32.01	76464
2020-03-10	33.48	36.63	33.48	35.92	64673
2020-03-11	35.17	36.78	34.40	35.50	71904
2020-03-12	33.53	34.81	30.53	31.19	69049
2020-03-13	32.00	34.22	32.00	34.22	46186
2020-03-16	28.50	32.72	28.50	30.67	56154
2020-03-17	30.98	35.48	30.97	35.29	66225
2020-03-18	33.58	34.18	30.51	30.51	63871
2020-03-19	30.05	33.99	29.22	33.29	48699
2020-03-20	33.46	35.89	28.10	28.18	81722
2020-03-23	28.37	30.00	27.47	29.73	62861
2020-03-24	31.19	32.36	27.68	30.68	43416
2020-03-25	30.46	31.60	29.09	29.49	30342
2020-03-26	30.01	32.37	29.43	30.70	23723
2020-03-27	29.61	32.71	29.35	30.18	37921
2020-03-30	30.55	32.77	30.17	32.77	42666
2020-03-31	32.58	33.03	30.51	33.03	74404
2020-04-01	32.10	32.57	29.27	29.38	46478
2020-04-02	29.12	31.62	28.81	30.28	29952
2020-04-03	29.75	30.39	27.75	28.28	42995
2020-04-06	29.00	29.70	28.32	29.62	36473
2020-04-07	30.39	30.80	28.16	29.00	51217
2020-04-08	29.15	30.52	29.15	30.48	36488
2020-04-09	30.72	34.40	30.72	34.40	40523
2020-04-13	34.26	34.26	30.87	31.55	26489
2020-04-14	32.64	33.42	31.06	31.46	36339
2020-04-15	30.30	32.02	28.64	29.20	40592
2020-04-16	29.20	30.58	27.56	28.16	42730
2020-04-17	29.11	32.76	29.11	31.24	38689
2020-04-20	30.01	31.87	30.01	30.60	34330
2020-04-21	29.36	32.30	29.36	30.20	34314
2020-04-22	30.30	31.45	29.71	30.46	31968
2020-04-23	29.64	32.24	28.81	31.16	40773
2020-04-24	30.98	31.76	30.25	31.39	21011
2020-04-27	31.40	33.79	31.40	33.27	32214
2020-04-28	34.17	34.25	32.28	33.00	37876
2020-04-29	33.98	36.84	33.98	35.82	37182
2020-04-30	34.87	35.02	32.87	33.33	34803
2020-05-01	32.01	32.84	31.08	32.84	41147
2020-05-04	32.44	33.13	31.00	32.22	40758
2020-05-05	32.75	33.30	30.10	30.65	28003
2020-05-06	30.91	30.91	29.21	29.69	21029
2020-05-07	30.41	30.49	28.30	29.43	42418
2020-05-08	30.38	32.09	29.85	31.92	34667
2020-05-11	31.21	31.21	30.15	30.36	43962
2020-05-12	30.61	30.61	28.75	28.80	34256
2020-05-13	28.80	29.36	28.09	28.52	39000
2020-05-14	28.00	28.75	27.05	28.54	44550
2020-05-15	28.42	29.15	28.01	28.92	27856
2020-05-18	30.30	30.97	29.42	30.69	50089
2020-05-19	30.24	30.53	28.50	28.70	31962
2020-05-20	29.43	31.62	29.43	30.90	30932
2020-05-21	31.38	31.53	30.61	30.84	13776
2020-05-22	30.79	31.29	30.01	30.62	19611
2020-05-26	31.97	33.00	31.87	32.83	23696
2020-05-27	33.79	35.00	33.26	34.81	27636
2020-05-28	35.25	35.41	33.24	33.33	35012
2020-05-29	33.03	33.03	31.84	32.05	49290
2020-06-01	32.29	33.02	31.91	31.97	30891
2020-06-02	32.55	32.72	30.76	31.64	14742
2020-06-03	32.37	34.26	31.97	34.08	17023
2020-06-04	33.24	34.17	33.19	33.51	14172
2020-06-05	35.55	36.90	34.96	36.30	50380
2020-06-08	37.05	37.43	36.45	37.19	27038
2020-06-09	36.41	36.90	35.30	36.05	20666
2020-06-10	35.76	35.76	33.43	33.67	19024
2020-06-11	31.96	32.01	30.52	31.08	37478
2020-06-12	32.78	32.78	30.80	32.22	23770
2020-06-15	30.93	32.73	30.68	32.61	34837
2020-06-16	34.15	34.15	32.26	33.46	29528
2020-06-17	33.29	33.30	32.07	32.36	21600
2020-06-18	31.56	32.68	31.56	31.94	18508
2020-06-19	32.44	32.44	31.08	32.31	51366
2020-06-22	31.60	32.12	31.60	32.05	23193
2020-06-23	32.74	32.74	31.56	31.58	20011
2020-06-24	31.48	31.57	30.68	30.68	25824
2020-06-25	30.49	32.02	30.25	31.73	36523
2020-06-26	31.34	31.34	29.98	31.01	63479
2020-06-29	30.92	32.38	30.92	32.06	22039
2020-06-30	31.70	33.02	31.70	32.71	21740
2020-07-01	32.91	32.91	31.04	31.04	23715
2020-07-02	32.03	32.03	30.79	31.10	17445
2020-07-06	31.20	31.77	30.51	31.06	14972
2020-07-07	30.57	30.79	29.62	29.83	21835
2020-07-08	29.97	30.33	29.13	29.53	29319
2020-07-09	29.25	29.86	28.66	28.68	37308
2020-07-10	28.86	30.08	28.80	30.08	12520
2020-07-13	30.54	30.94	29.77	30.41	21586
2020-07-14	30.44	30.65	29.85	30.36	17901
2020-07-15	31.20	32.00	30.06	31.63	35641
2020-07-16	31.44	31.71	30.95	31.50	19740
2020-07-17	31.23	33.00	30.19	31.95	32006
2020-07-20	31.85	32.39	30.39	30.57	17506
2020-07-21	31.16	32.00	31.06	31.70	16775
2020-07-22	31.24	31.37	30.26	30.50	19533
2020-07-23	30.42	31.50	30.42	31.29	24349
2020-07-24	31.48	31.61	30.65	30.79	17972
2020-07-27	30.71	31.88	30.71	31.53	33751
2020-07-28	31.70	32.24	31.30	31.30	17989
2020-07-29	31.84	32.25	31.29	32.20	23039
2020-07-30	31.66	31.66	30.51	30.66	26633
2020-07-31	30.70	31.02	29.92	30.22	38946
2020-08-03	30.25	30.82	30.25	30.82	15795
2020-08-04	30.95	30.98	30.35	30.75	19739
2020-08-05	30.66	31.40	30.66	31.14	18858
2020-08-06	31.30	31.37	30.75	30.94	7209
2020-08-07	31.20	32.57	31.08	32.31	16682
2020-08-10	32.35	33.49	32.35	32.79	15697
2020-08-11	33.41	34.04	33.33	33.35	16828
2020-08-12	34.05	34.05	32.74	33.49	11481
2020-08-13	33.10	33.10	32.49	32.62	11633
2020-08-14	32.24	32.67	32.21	32.31	13493
2020-08-17	32.57	32.78	31.89	31.91	24149
2020-08-18	31.76	32.24	30.61	30.72	28032
2020-08-19	30.89	31.38	30.66	31.08	20191
2020-08-20	30.76	31.13	30.39	30.72	18384
2020-08-21	30.41	30.42	29.44	29.86	33428
2020-08-24	30.10	31.26	30.07	31.26	18172
2020-08-25	31.64	31.74	31.21	31.70	15481
2020-08-26	31.38	31.38	30.30	30.30	15782
2020-08-27	30.61	31.26	30.61	30.99	15663
2020-08-28	30.94	31.21	30.49	30.96	15034
2020-08-31	30.87	31.01	30.44	30.76	31578
2020-09-01	30.82	31.35	30.64	31.18	21333
2020-09-02	30.97	31.33	30.67	31.33	16280
2020-09-03	31.13	31.43	30.81	31.10	16110
2020-09-04	31.49	31.62	31.14	31.37	14964
2020-09-08	31.30	31.86	30.68	31.81	29644
2020-09-09	31.88	32.41	31.88	32.22	30343
2020-09-10	32.26	32.72	32.10	32.37	28825
2020-09-11	32.54	32.62	31.23	31.36	26247
2020-09-14	31.41	31.92	31.38	31.78	16593
2020-09-15	31.79	33.20	31.24	31.35	17104
2020-09-16	31.55	32.02	30.79	31.11	39485
2020-09-17	30.65	30.95	30.27	30.29	26023
2020-09-18	30.71	30.71	29.66	30.40	67110
2020-09-21	29.74	29.77	28.15	28.45	38126
2020-09-22	28.50	28.95	27.94	28.09	29242
2020-09-23	28.09	28.94	27.35	27.40	24589
2020-09-24	27.64	28.35	27.50	27.82	19453
2020-09-25	27.57	28.19	27.57	28.05	17167
2020-09-28	28.16	28.92	28.16	28.45	16821
2020-09-29	28.56	28.57	27.69	28.15	24418
2020-09-30	28.54	28.63	27.98	28.16	14797
2020-10-01	28.31	28.63	27.22	27.98	24178
2020-10-02	28.29	29.07	27.80	28.96	23212
2020-10-05	29.20	30.38	29.03	30.38	16019
2020-10-06	30.40	31.35	30.19	30.23	14865
2020-10-07	30.39	30.99	30.26	30.76	14681
2020-10-08	31.14	31.44	30.26	31.03	16290
2020-10-09	31.25	31.46	30.71	31.32	11488
2020-10-12	31.07	32.25	30.99	32.01	10989
2020-10-13	31.90	31.90	31.00	31.40	17632
2020-10-14	31.33	31.33	30.57	30.64	8385
2020-10-15	30.76	31.43	30.06	31.33	15789
2020-10-16	30.86	33.65	30.86	32.84	28234
2020-10-19	32.51	32.75	31.91	32.01	8960
2020-10-20	32.31	33.58	32.31	33.16	17381
2020-10-21	33.20	33.73	32.85	33.38	17487
2020-10-22	33.38	34.85	33.38	34.60	19946
2020-10-23	34.77	34.98	34.42	34.90	11762
2020-10-26	34.32	34.42	33.81	34.42	11769
2020-10-27	34.13	34.41	33.26	33.52	13867
2020-10-28	32.89	33.37	32.32	33.04	23765
2020-10-29	32.80	33.68	32.59	33.46	11352
2020-10-30	33.02	33.51	32.88	33.33	20374
2020-11-02	33.50	33.99	33.15	33.84	12511
2020-11-03	34.29	35.29	34.03	35.23	21975
2020-11-04	34.96	34.96	33.00	33.01	17878
2020-11-05	33.11	33.72	33.01	33.56	17575
2020-11-06	33.04	33.04	32.00	32.23	15748
2020-11-09	34.80	36.52	34.22	35.32	37084
2020-11-10	35.83	37.71	35.23	37.40	24211
2020-11-11	37.41	37.41	35.90	36.76	16167
2020-11-12	35.96	35.96	35.02	35.39	14120
2020-11-13	35.80	37.57	35.80	36.29	15881
2020-11-16	37.50	37.89	37.26	37.86	20196
2020-11-17	37.09	37.72	37.00	37.50	11353
2020-11-18	37.65	37.65	36.58	36.58	15637
2020-11-19	36.58	36.81	35.75	36.67	10840
2020-11-20	36.15	36.65	35.89	36.20	17012
2020-11-23	36.03	36.75	36.03	36.14	16601
2020-11-24	36.88	38.49	36.81	38.49	25896
2020-11-25	38.00	38.00	36.93	37.40	14216
2020-11-27	37.05	37.50	36.58	37.50	7824
2020-11-30	37.09	37.09	35.06	35.30	28583
2020-12-01	36.20	36.66	35.55	36.03	22460
2020-12-02	36.35	36.93	36.35	36.61	12847
2020-12-03	36.55	36.81	36.16	36.51	9840
2020-12-04	35.72	38.36	35.72	38.21	17274
2020-12-07	37.40	37.94	37.13	37.24	20890
2020-12-08	36.71	38.23	36.70	37.81	12159
2020-12-09	38.09	38.28	37.40	37.52	17978
2020-12-10	37.33	37.77	36.88	37.31	18360
2020-12-11	36.89	37.44	36.53	36.53	28651
2020-12-14	36.80	38.00	36.79	36.79	28247
2020-12-15	37.00	38.38	36.92	38.02	29721
2020-12-16	37.75	38.50	37.67	38.07	21689
2020-12-17	37.85	38.08	37.16	37.75	19769
2020-12-18	37.93	38.10	36.47	36.47	82503
2020-12-21	36.35	36.96	35.31	36.10	25035
2020-12-22	35.97	36.57	35.52	35.82	29017
2020-12-23	35.80	36.56	35.50	36.40	21393
2020-12-24	36.33	36.49	36.32	36.35	2450
2020-12-28	36.70	36.90	36.30	36.30	7441
2020-12-29	36.50	36.50	35.28	35.82	22351
2020-12-30	35.72	35.94	35.57	35.64	10680
2020-12-31	35.46	36.36	35.46	36.07	12492
2021-01-04	36.24	36.26	35.48	35.68	18614
2021-01-05	35.82	36.49	35.76	36.18	12173
2021-01-06	36.95	39.58	36.95	38.79	28899
2021-01-07	39.54	39.54	38.22	38.84	21402
2021-01-08	39.11	39.11	37.12	38.19	17144
2021-01-11	37.47	38.33	37.47	38.33	9574
2021-01-12	38.62	39.03	38.36	38.92	15724
2021-01-13	38.53	38.65	38.14	38.35	16471
2021-01-14	38.50	40.51	38.35	39.26	23158
2021-01-15	38.92	39.78	38.45	39.09	22389
2021-01-19	40.44	40.44	38.68	38.99	13486
2021-01-20	39.00	39.54	38.11	38.29	25793
2021-01-21	38.03	38.81	37.70	38.14	21492
2021-01-22	37.61	39.56	37.61	39.56	24881
2021-01-25	38.85	38.85	37.26	37.95	22135
2021-01-26	37.95	38.06	37.56	37.79	17025
2021-01-27	36.78	37.26	35.86	36.29	34976
2021-01-28	37.09	37.16	36.09	36.59	17885
2021-01-29	36.56	37.50	36.06	36.09	30687
2021-02-01	36.19	36.94	35.60	36.40	26524
2021-02-02	36.62	37.63	36.53	37.30	34014
2021-02-03	37.09	37.98	36.88	37.68	15329
2021-02-04	37.59	39.10	37.13	39.10	26585
2021-02-05	38.94	39.76	38.73	39.25	20561
2021-02-08	39.76	41.39	39.75	41.39	27960
2021-02-09	41.30	42.65	40.98	42.51	23972
2021-02-10	42.58	42.84	40.81	42.08	26855
2021-02-11	42.00	42.38	41.32	41.51	28285
2021-02-12	41.64	41.70	41.00	41.21	21962
2021-02-16	41.45	41.66	40.81	40.81	28708
2021-02-17	40.51	41.00	39.95	40.43	98255
2021-02-18	40.31	40.83	39.68	40.46	73684
2021-02-19	40.54	42.49	40.54	42.08	32505
2021-02-22	41.65	43.29	41.65	43.05	37259
2021-02-23	42.88	43.98	42.49	42.78	70419
2021-02-24	42.78	43.88	42.78	43.50	34061
2021-02-25	43.78	43.81	42.65	42.68	71769
2021-02-26	42.99	43.10	42.04	42.04	47426
2021-03-01	42.51	43.58	41.97	43.19	50258
2021-03-02	43.00	43.00	41.97	42.25	64655
2021-03-03	42.60	44.03	42.60	43.41	35190
2021-03-04	43.56	44.27	42.16	43.10	40745
2021-03-05	43.73	44.52	42.66	43.93	41933
2021-03-08	44.00	45.32	43.80	44.81	52031
2021-03-09	44.76	45.48	44.16	44.29	22087
2021-03-10	43.99	45.78	43.75	45.51	24028
2021-03-11	45.71	45.98	45.16	45.98	27678
2021-03-12	46.17	47.15	46.17	46.86	31013
2021-03-15	46.97	47.47	45.83	46.24	25313
2021-03-16	44.78	46.13	44.78	45.53	19954
2021-03-17	45.51	46.02	45.25	45.91	27617
2021-03-18	45.54	47.00	45.50	45.89	26213
2021-03-19	46.04	46.04	44.52	45.42	97056
2021-03-22	46.00	46.00	43.60	44.19	17675
2021-03-23	43.73	43.98	42.97	43.00	15171
2021-03-24	43.61	45.22	43.53	43.63	17964
2021-03-25	43.72	45.59	42.93	45.23	40501
2021-03-26	45.46	46.33	45.44	45.70	23934
2021-03-29	45.44	45.55	44.10	44.68	17033
2021-03-30	45.08	45.98	44.88	45.24	29510
2021-03-31	45.09	45.19	44.05	44.29	45368
2021-04-01	44.16	45.38	44.16	45.37	30115
2021-04-05	45.55	45.70	45.00	45.35	11307
2021-04-06	44.65	45.25	44.65	45.10	15344
2021-04-07	44.99	45.33	44.82	44.98	29603
2021-04-08	44.73	45.49	44.54	45.19	26039
2021-04-09	44.99	45.68	44.99	45.48	13816
2021-04-12	45.47	45.49	45.21	45.49	8047
2021-04-13	45.05	45.51	45.00	45.28	20102
2021-04-14	45.20	45.60	45.20	45.50	7353
2021-04-15	44.55	45.44	44.55	45.44	12446
2021-04-16	45.44	46.02	45.10	45.61	20391
2021-04-19	45.61	45.61	44.62	45.11	21185
2021-04-20	44.88	45.35	44.15	44.45	19927
2021-04-21	44.48	45.61	44.48	45.20	16078
2021-04-22	45.20	45.72	44.62	44.92	20981
2021-04-23	45.50	45.86	45.26	45.33	17942
2021-04-26	45.46	45.58	44.36	44.39	13957
2021-04-27	44.71	44.79	44.15	44.41	27666
2021-04-28	44.79	44.93	44.18	44.44	33763
2021-04-29	45.63	45.63	44.31	44.97	23435
2021-04-30	44.50	45.30	44.24	44.93	39772
2021-05-03	45.34	45.87	44.93	45.67	22490
2021-05-04	45.36	45.67	44.92	45.16	22031
2021-05-05	45.42	45.51	44.60	45.11	16595
2021-05-06	44.68	45.37	44.26	45.11	26902
2021-05-07	44.75	45.79	44.64	45.40	15979
2021-05-10	45.58	45.58	44.43	44.43	19176
2021-05-11	43.95	44.49	43.42	43.96	15156
2021-05-12	44.02	44.15	42.69	43.16	23683
2021-05-13	43.48	45.11	43.48	44.95	15824
2021-05-14	45.26	45.79	44.91	45.77	20578
2021-05-17	45.44	45.93	45.18	45.55	9251
2021-05-18	45.55	45.98	44.92	44.92	15294
2021-05-19	44.42	45.24	44.01	45.13	14255
2021-05-20	44.81	45.46	44.36	45.08	17579
2021-05-21	45.50	46.18	44.96	46.17	33205
2021-05-24	46.08	46.20	45.29	45.33	30459
2021-05-25	45.63	45.82	44.44	44.44	29359
2021-05-26	44.71	45.98	44.66	45.82	27436
2021-05-27	46.12	46.79	45.96	46.69	63183
2021-05-28	46.65	46.87	45.63	46.45	30073
2021-06-01	46.23	47.35	46.23	46.98	30898
2021-06-02	47.36	47.45	46.02	46.12	24172
2021-06-03	46.22	46.83	46.14	46.75	20996
2021-06-04	46.65	47.35	46.54	46.57	23528
2021-06-07	46.67	47.00	46.57	46.75	32414
2021-06-08	46.64	47.34	46.62	46.90	24008
2021-06-09	46.75	46.94	46.29	46.62	39734
2021-06-10	46.88	46.95	46.50	46.57	52284
2021-06-11	46.68	47.65	46.68	47.50	35759
2021-06-14	47.43	47.97	46.70	46.81	48585
2021-06-15	47.06	48.25	46.95	48.05	39470
2021-06-16	47.66	48.99	47.60	48.47	42202
2021-06-17	48.50	48.71	46.37	46.55	44749
2021-06-18	45.75	46.06	44.95	45.27	81473
2021-06-21	45.58	46.90	45.58	46.51	52267
2021-06-22	46.51	46.78	45.70	46.21	53563
2021-06-23	46.40	46.85	46.25	46.47	53038
2021-06-24	46.13	47.15	46.13	46.96	34609
2021-06-25	47.15	47.78	46.55	46.88	182333
2021-06-28	46.73	46.73	45.97	46.14	33960
2021-06-29	46.54	46.60	46.02	46.02	34711
2021-06-30	45.79	46.56	45.79	46.13	35950
2021-07-01	46.31	46.75	46.06	46.47	34083
2021-07-02	46.28	46.62	45.98	46.09	32489
2021-07-06	44.87	45.24	44.25	45.19	27241
2021-07-07	45.06	45.46	44.95	45.38	43632
2021-07-08	44.48	45.65	44.48	45.18	39023
2021-07-09	44.22	46.45	44.22	46.26	14829
2021-07-12	45.99	46.63	45.53	46.44	27281
2021-07-13	46.44	46.51	45.86	46.21	41934
2021-07-14	46.34	46.51	45.92	46.24	43256
2021-07-15	45.85	46.96	45.61	46.96	36173
2021-07-16	47.28	47.45	46.51	46.60	48874
2021-07-19	45.86	46.43	45.32	45.67	36255
2021-07-20	45.70	47.97	45.70	46.68	60883
2021-07-21	46.65	48.11	46.65	47.67	30857
2021-07-22	47.65	47.65	46.85	47.08	24413
2021-07-23	47.60	48.60	47.60	48.60	22683
2021-07-26	48.87	48.87	48.08	48.12	32218
2021-07-27	47.89	48.59	47.54	48.21	32940
2021-07-28	48.20	48.67	47.71	48.40	31961
2021-07-29	48.34	49.29	48.27	48.84	30178
2021-07-30	48.60	49.20	48.60	48.76	29813
2021-08-02	48.72	49.51	48.72	49.22	47317
2021-08-03	49.41	49.94	49.02	49.70	46953
2021-08-04	49.27	49.79	49.22	49.32	29298
2021-08-05	49.35	49.69	49.03	49.17	36040
2021-08-06	49.40	50.53	49.40	50.19	35539
2021-08-09	50.22	50.50	49.84	50.06	28597
2021-08-10	49.52	50.50	49.52	50.44	20265
2021-08-11	50.35	50.75	50.06	50.63	20884
2021-08-12	50.06	50.43	49.97	50.08	19140
2021-08-13	50.00	50.22	49.87	50.03	26054
2021-08-16	49.96	50.24	49.44	50.05	22029
2021-08-17	49.97	50.25	49.66	50.11	23887
2021-08-18	50.03	50.71	50.00	50.20	32916
2021-08-19	49.68	50.02	49.67	49.69	79707
2021-08-20	49.50	50.50	49.50	50.10	45759
2021-08-23	50.33	50.38	49.91	49.92	20418
2021-08-24	49.81	50.13	49.70	49.90	30704
2021-08-25	49.87	50.32	49.75	50.10	42645
2021-08-26	50.17	50.30	49.40	49.50	48011
2021-08-27	49.57	50.90	49.57	50.77	34125
2021-08-30	50.95	50.95	49.90	49.90	22063
2021-08-31	50.21	50.22	49.68	50.13	24247
2021-09-01	49.88	50.82	49.65	50.69	34980
2021-09-02	50.66	51.39	50.66	51.31	34623
2021-09-03	51.15	51.56	51.15	51.24	35916
2021-09-07	51.45	51.45	49.77	49.92	38270
2021-09-08	49.68	50.09	49.68	49.96	33331
2021-09-09	49.80	50.35	49.80	50.06	23016
2021-09-10	49.23	50.00	49.23	49.34	27116
2021-09-13	49.67	49.97	49.46	49.84	27162
2021-09-14	49.60	49.60	49.04	49.13	23461
2021-09-15	49.13	50.09	49.13	49.78	35453
2021-09-16	49.29	49.75	48.76	49.17	27218
2021-09-17	49.11	49.40	48.26	48.78	285809
2021-09-20	47.90	48.42	47.60	48.22	50789
2021-09-21	48.39	48.73	48.03	48.27	29805
2021-09-22	48.64	49.28	48.31	48.87	34969
2021-09-23	49.05	50.46	49.05	49.94	34163
2021-09-24	50.00	50.62	50.00	50.34	59895
2021-09-27	50.55	52.52	50.55	51.91	28224
2021-09-28	52.03	52.32	50.97	51.17	34358
2021-09-29	51.25	51.42	50.56	51.34	18906
2021-09-30	51.60	51.62	50.53	50.65	19465
2021-10-01	50.60	52.20	50.47	51.76	33778
2021-10-04	51.70	51.70	50.87	51.47	19205
2021-10-05	51.45	51.79	50.99	51.67	12752
2021-10-06	51.26	51.76	50.92	51.72	16997
2021-10-07	51.96	52.58	51.22	52.10	20628
2021-10-08	52.00	52.49	51.95	52.10	11617
2021-10-11	51.82	51.85	51.35	51.45	10285
2021-10-12	50.83	51.63	50.83	51.53	12271
2021-10-13	51.44	51.63	50.83	51.46	11918
2021-10-14	51.84	52.16	51.36	51.96	47642
2021-10-15	52.61	52.74	51.84	52.06	34065
2021-10-18	52.20	52.37	51.86	52.37	16076
2021-10-19	52.60	52.60	52.04	52.22	17926
2021-10-20	52.50	53.17	52.30	53.17	14212
2021-10-21	53.21	53.60	53.09	53.21	13930
2021-10-22	53.10	53.65	53.10	53.39	10377
2021-10-25	53.54	53.93	53.40	53.80	8011
2021-10-26	53.99	53.99	53.19	53.29	10938
2021-10-27	52.89	53.28	52.00	52.81	20024
2021-10-28	53.16	54.33	53.16	53.85	16953
2021-11-01	54.13	55.00	54.13	54.85	14203
2021-11-02	54.99	55.33	54.34	54.72	15996
2021-11-03	54.72	56.75	54.72	56.23	17804
2021-11-04	55.25	56.31	55.25	55.83	15729
2021-11-05	56.35	57.62	55.96	57.07	25089
2021-11-08	57.17	57.62	56.34	57.21	14204
2021-11-09	56.72	56.77	55.37	56.35	16570
2021-11-10	56.55	56.95	56.00	56.70	11343
2021-11-11	56.78	57.20	56.28	56.48	10710
2021-11-12	56.57	56.57	55.87	56.00	4902
2021-11-15	55.95	55.95	55.29	55.54	11472
2021-11-16	55.83	56.04	55.40	55.55	12158
2021-11-17	55.24	55.71	54.82	55.71	15288
2021-11-18	55.50	55.55	54.98	55.55	16557
2021-11-19	55.01	55.25	54.64	54.64	35437
2021-11-22	55.04	56.23	55.04	55.57	42571
2021-11-23	56.09	56.47	54.80	55.68	22736
2021-11-24	55.40	56.03	55.27	55.51	15618
2021-11-29	53.14	53.14	51.77	51.87	34164
2021-11-30	51.59	51.88	51.08	51.23	38914
2021-12-01	52.18	53.42	51.63	52.00	30502
2021-12-02	51.83	53.60	51.83	53.04	35377
2021-12-03	53.30	53.49	52.09	52.30	33192
2021-12-06	52.56	54.54	52.56	54.24	32235
2021-12-07	54.57	54.57	53.35	54.04	20505
2021-12-08	54.10	54.10	53.13	53.54	22639
2021-12-09	53.31	53.47	52.65	52.65	21899
2021-12-10	52.54	53.69	52.39	53.69	22465
2021-12-13	53.70	53.99	52.82	53.29	31623
2021-12-14	53.57	54.15	52.24	53.70	46870
2021-12-15	53.74	54.25	53.20	53.21	55911
2021-12-16	53.49	53.76	52.27	52.77	28608
2021-12-17	52.75	52.75	50.67	50.98	75683
2021-12-20	50.60	51.33	49.27	50.27	30727
2021-12-21	50.66	51.23	50.50	50.86	19397
2021-12-22	50.92	51.43	50.87	51.43	17273
2021-12-23	51.50	51.76	51.20	51.49	11506
2021-12-27	51.33	51.69	51.15	51.62	12639
2021-12-28	51.82	51.94	51.25	51.68	25661
2021-12-29	51.69	51.93	51.09	51.47	25562
2021-12-30	51.05	51.75	50.48	50.78	25289
2021-12-31	50.48	51.19	50.48	50.84	12516
2022-01-03	50.92	51.35	50.56	51.00	20325
2022-01-04	51.17	51.86	51.17	51.38	14381
2022-01-05	51.48	52.00	51.01	51.25	22912
2022-01-06	51.54	52.37	51.31	52.20	20400
2022-01-07	52.39	52.63	52.18	52.39	9656
2022-01-10	52.53	52.53	51.90	52.00	12361
2022-01-11	51.01	51.66	51.01	51.53	18195
2022-01-12	51.47	51.84	51.14	51.47	22299
2022-01-13	51.52	52.54	51.52	51.77	17660
2022-01-14	51.61	52.21	51.61	52.20	10919
2022-01-18	52.17	52.17	51.24	51.39	10327
2022-01-19	51.50	51.50	50.31	50.42	10842
2022-01-20	50.37	50.82	49.30	49.30	11489
2022-01-21	48.93	50.79	48.93	49.51	26186
2022-01-24	49.07	50.47	48.95	49.89	28114
2022-01-25	49.80	50.50	49.18	49.93	15258
2022-01-26	50.56	50.56	48.58	49.19	14694
2022-01-27	49.21	49.21	48.39	48.59	16992
2022-01-28	48.35	49.27	47.13	49.27	11790
2022-01-31	48.82	49.17	48.29	49.02	14252
2022-02-01	48.77	49.15	48.52	49.09	18854
2022-02-02	48.85	49.21	48.15	48.85	20768
2022-02-03	48.80	48.98	48.40	48.66	13113
2022-02-04	48.61	49.85	48.25	49.13	10826
2022-02-07	49.10	49.12	48.43	48.43	8454
2022-02-08	48.59	49.49	48.41	48.81	11755
2022-02-09	48.96	48.96	47.92	48.20	13557
2022-02-10	48.14	48.35	47.18	47.49	17002
2022-02-11	47.84	49.21	47.72	48.41	40702
2022-02-14	48.89	48.89	47.69	48.01	8041
2022-02-15	48.46	48.87	47.62	48.26	14485
2022-02-16	47.98	48.11	47.60	47.87	14356
2022-02-17	47.58	47.60	47.13	47.17	17157
2022-02-18	46.95	48.21	46.95	47.61	22681
2022-02-22	47.51	47.95	47.19	47.43	18991
2022-02-23	47.32	47.32	46.56	46.69	13298
2022-02-24	45.42	46.14	44.56	45.25	26807
2022-02-25	45.97	47.14	45.81	46.81	17254
2022-02-28	46.13	46.96	45.73	45.88	22899
2022-03-01	45.94	45.94	43.94	44.34	26289
2022-03-02	44.84	46.03	44.84	45.78	20299
2022-03-03	45.80	46.08	45.41	46.08	11330
2022-03-04	45.60	46.20	43.63	45.96	37967
2022-03-07	45.49	45.75	44.45	44.62	42150
2022-03-08	46.33	46.33	44.04	44.09	26044
2022-03-09	44.66	45.10	44.34	44.55	26188
2022-03-10	44.34	45.00	44.01	44.80	22829
2022-03-11	45.17	45.17	44.37	44.64	23176
2022-03-14	45.34	45.86	45.02	45.64	32266
2022-03-15	45.52	45.88	44.96	45.26	22817
2022-03-16	45.83	46.78	45.35	46.28	59489
2022-03-17	45.82	46.05	45.52	45.65	46507
2022-03-18	45.76	45.99	44.89	45.78	91431
2022-03-21	45.52	46.08	45.07	45.60	49715
2022-03-22	45.77	46.35	45.59	46.29	50724
2022-03-23	46.16	46.30	45.18	45.36	10505
2022-03-24	46.76	46.76	45.18	45.41	11726
2022-03-25	45.78	45.97	45.61	45.70	12422
2022-03-28	45.50	45.92	45.04	45.37	14127
2022-03-29	46.00	46.65	45.43	45.70	14408
2022-03-30	45.52	45.90	45.00	45.10	20866
2022-03-31	44.98	45.29	44.76	44.94	38492
2022-04-01	45.33	45.44	44.82	45.20	20302
2022-04-04	45.29	45.29	44.51	44.85	19710
2022-04-05	44.94	45.35	44.59	44.99	20988
2022-04-06	44.78	44.80	44.42	44.64	15324
2022-04-07	44.56	44.96	43.87	43.91	11579
2022-04-08	43.80	44.16	43.48	43.89	17188
2022-04-11	44.12	44.33	43.53	44.03	11099
2022-04-12	44.06	44.32	43.77	44.15	15938
2022-04-13	44.08	44.65	44.08	44.37	13081
2022-04-14	44.47	44.49	44.02	44.35	11026
2022-04-18	44.29	44.81	44.29	44.44	15681
2022-04-19	44.40	45.40	44.40	45.23	11624
2022-04-20	44.81	46.15	44.81	45.56	12771
2022-04-21	45.75	45.97	43.80	44.41	19336
2022-04-22	44.52	44.56	44.04	44.23	14739
2022-04-25	43.96	44.15	43.68	44.09	15491
2022-04-26	43.72	44.21	43.16	43.37	22735
2022-04-27	43.35	43.99	42.45	42.60	16610
2022-04-28	43.18	43.18	42.26	42.76	13522
2022-04-29	42.36	42.66	41.41	41.68	21750
2022-05-02	41.87	42.75	41.49	41.85	34243
2022-05-03	41.56	42.20	41.56	41.93	20529
2022-05-04	42.30	43.37	42.09	43.18	28103
2022-05-05	42.88	42.99	41.65	42.20	20797
2022-05-06	42.33	42.42	41.84	42.28	17420
2022-05-09	42.09	43.67	42.09	43.36	30450
2022-05-10	44.32	44.32	42.62	43.54	29976
2022-05-11	43.70	44.00	43.23	43.42	16442
2022-05-12	43.65	43.65	42.30	43.02	21379
2022-05-13	43.28	43.28	42.71	42.76	18129
2022-05-16	42.84	42.84	42.21	42.69	14900
2022-05-17	43.14	43.91	43.00	43.66	19207
2022-05-18	43.23	43.69	43.23	43.57	20385
2022-05-19	43.71	43.71	42.48	42.57	25474
2022-05-20	42.96	42.97	42.42	42.89	27974
2022-05-23	43.17	43.80	43.11	43.50	25338
2022-05-24	43.50	44.65	43.18	44.51	21484
2022-05-25	44.32	44.96	44.10	44.21	18698
2022-05-26	44.65	45.15	44.40	44.83	19381
2022-05-27	44.93	45.51	44.76	45.24	14132
2022-05-31	44.79	46.02	44.25	45.95	26959
2022-06-01	45.70	46.00	44.61	45.39	26572
2022-06-02	45.28	46.31	44.86	46.25	20983
2022-06-03	45.97	46.19	45.81	45.81	18651
2022-06-06	45.31	46.89	45.31	46.58	45374
2022-06-07	46.44	47.39	46.44	46.90	25272
2022-06-08	46.90	47.25	46.38	46.88	23080
2022-06-09	46.88	46.88	45.58	45.73	27238
2022-06-10	45.35	45.59	45.12	45.25	23085
2022-06-13	44.59	46.30	44.59	45.92	31694
2022-06-15	46.00	46.18	45.10	45.74	34233
2022-06-16	45.05	45.05	43.69	44.17	63615
2022-06-17	44.71	45.69	44.56	45.06	69799
2022-06-21	45.44	46.82	45.44	45.90	46128
2022-06-22	46.38	46.38	45.51	46.08	56982
2022-06-23	45.99	46.60	45.56	46.12	39240
2022-06-24	46.06	48.10	46.06	47.84	134759
2022-06-27	47.95	48.71	47.44	47.78	45856
2022-06-28	48.18	48.98	48.11	48.20	34514
2022-06-29	48.51	48.67	48.30	48.64	31031
2022-06-30	48.25	48.77	48.14	48.25	40838
2022-07-01	47.96	49.17	47.96	48.86	49983
2022-07-05	48.64	49.48	47.68	49.10	36748
2022-07-06	48.99	49.54	48.76	49.21	30047
2022-07-07	49.26	50.16	49.07	49.53	31309
2022-07-08	49.64	49.97	48.84	49.25	55218
2022-07-11	49.20	49.80	49.11	49.61	21202
2022-07-12	49.80	49.96	48.89	48.97	13910
2022-07-13	48.97	48.97	48.04	48.50	19334
2022-07-14	48.09	48.45	47.01	47.61	48158
2022-07-15	48.08	48.97	47.22	48.70	36242
2022-07-18	48.85	49.24	48.43	48.58	13942
2022-07-19	49.27	49.94	49.27	49.66	17818
2022-07-20	49.40	49.66	48.97	49.23	18995
2022-07-21	48.96	49.33	48.63	48.90	22416
2022-07-22	49.31	49.31	47.76	48.17	21867
2022-07-25	46.86	47.04	44.34	44.82	42557
2022-07-26	44.54	46.27	44.54	46.07	48266
2022-07-27	45.98	46.40	45.75	45.85	26969
2022-07-28	45.67	45.83	45.23	45.29	23466
2022-07-29	45.65	45.73	44.72	44.84	19840
2022-08-01	44.95	45.92	44.82	45.52	39904
2022-08-02	45.35	45.53	45.10	45.34	15942
2022-08-03	45.77	45.77	45.18	45.29	14557
2022-08-04	45.05	45.25	44.66	44.84	12374
2022-08-05	44.68	44.97	44.51	44.51	16235
2022-08-08	44.36	44.65	44.03	44.21	25599
2022-08-09	44.54	44.75	44.25	44.69	24479
2022-08-10	44.97	45.33	44.30	44.46	19974
2022-08-11	44.76	45.13	44.40	45.11	19848
2022-08-12	44.71	45.89	43.60	45.55	26881
2022-08-15	45.45	45.77	45.37	45.74	14438
2022-08-16	45.76	46.34	45.76	46.27	15463
2022-08-17	46.11	46.40	45.88	46.25	17009
2022-08-18	45.95	46.50	45.87	46.47	19242
2022-08-19	46.40	46.40	45.42	45.51	19643
2022-08-22	45.16	45.30	44.53	44.81	20405
2022-08-23	44.57	45.53	44.07	44.29	17294
2022-08-24	44.00	44.40	43.77	43.91	18541
2022-08-25	44.39	44.84	44.36	44.72	14756
2022-08-26	44.22	44.66	43.76	43.83	24953
2022-08-29	43.75	43.75	42.93	42.98	12778
2022-08-30	42.60	42.88	42.55	42.68	14054
2022-08-31	42.98	42.98	42.20	42.50	29190
2022-09-01	42.37	42.37	41.82	42.13	14676
2022-09-02	42.60	42.95	41.86	41.93	18075
2022-09-06	42.29	42.44	40.95	41.33	16911
2022-09-07	41.10	41.70	41.05	41.40	37884
2022-09-08	41.52	41.52	41.02	41.32	13271
2022-09-09	41.37	41.89	40.93	41.30	14425
2022-09-12	41.67	41.69	41.26	41.37	12400
2022-09-13	41.29	41.29	40.26	40.52	25580
2022-09-14	40.52	40.66	40.27	40.35	15656
2022-09-15	40.01	40.95	40.01	40.80	16383
2022-09-16	40.34	40.99	39.71	39.91	59880
2022-09-19	39.91	41.31	39.91	41.22	18921
2022-09-20	41.06	41.88	40.76	41.21	10465
2022-09-22	40.87	40.93	39.92	40.47	12049
2022-09-23	40.06	40.06	39.22	39.65	20078
2022-09-26	39.73	40.35	39.27	39.82	16690
2022-09-27	41.22	41.22	38.63	39.09	19537
2022-09-28	39.64	40.12	39.36	39.36	18539
2022-09-29	39.24	39.49	38.56	38.74	14988
2022-09-30	38.63	39.32	38.23	38.30	24239
2022-10-03	38.30	39.47	38.30	39.21	23403
2022-10-04	39.44	40.64	39.44	40.39	26113
2022-10-05	39.78	39.90	39.52	39.76	7734
2022-10-06	39.54	39.83	39.30	39.30	11921
2022-10-07	39.26	39.26	38.35	38.89	22921
2022-10-10	38.83	39.40	38.66	39.03	11993
2022-10-11	38.63	39.00	38.48	38.63	10373
2022-10-12	38.77	39.16	38.67	38.67	10520
2022-10-13	38.21	41.31	38.17	41.25	24649
2022-10-14	41.26	41.30	40.38	40.66	12859
2022-10-17	41.21	42.00	40.65	41.13	12204
2022-10-18	41.11	41.24	40.40	40.82	16680
2022-10-19	41.57	41.57	40.54	41.43	12944
2022-10-20	41.61	42.13	40.41	41.50	24187
2022-10-21	41.94	44.42	41.09	43.40	26742
2022-10-24	44.03	44.91	42.66	44.07	14081
2022-10-25	44.22	45.43	44.22	44.85	16329
2022-10-26	45.24	45.74	44.85	45.03	11442
2022-10-27	45.12	46.61	45.10	45.45	13489
2022-10-28	45.06	47.21	44.85	46.87	22745
2022-10-31	47.16	47.18	45.70	46.35	17354
2022-11-01	46.35	46.88	45.97	45.98	11361
2022-11-02	45.74	46.00	44.74	44.74	14491
2022-11-03	43.74	44.86	43.74	44.32	12514
2022-11-04	44.79	45.27	44.02	44.99	16459
2022-11-07	45.49	45.49	44.53	44.69	18474
2022-11-08	45.00	45.17	44.34	44.34	13028
2022-11-09	44.49	44.60	43.58	44.02	8827
2022-11-10	44.81	45.27	43.27	44.97	32854
2022-11-11	44.55	45.71	44.15	44.82	33717
2022-11-14	45.29	45.29	44.16	44.57	18200
2022-11-15	44.65	44.85	44.41	44.72	12698
2022-11-16	44.27	44.79	43.76	44.02	13229
2022-11-17	44.00	44.08	43.71	44.04	7871
2022-11-18	44.68	44.68	44.02	44.11	16682
2022-11-21	44.30	44.47	44.04	44.18	18078
2022-11-22	44.25	44.40	43.65	44.18	18336
2022-11-23	43.25	44.00	43.00	43.30	12145
2022-11-25	43.45	43.90	43.44	43.88	10359
2022-11-28	43.77	43.79	43.24	43.33	7660
2022-11-29	43.27	43.78	43.12	43.40	6113
2022-11-30	43.24	44.43	43.02	44.07	15092
2022-12-01	44.37	44.54	43.56	44.54	10583
2022-12-02	44.51	45.11	43.41	44.98	18831
2022-12-05	44.98	44.98	43.65	43.84	8827
2022-12-06	43.75	43.95	43.01	43.80	13398
2022-12-07	44.30	44.30	42.51	42.65	10083
2022-12-08	42.55	42.83	41.68	42.20	8805
2022-12-09	42.03	42.47	41.53	41.94	11653
2022-12-12	42.04	43.00	42.04	42.19	10199
2022-12-13	42.88	43.33	42.27	43.10	24530
2022-12-14	43.03	43.50	42.05	42.05	20408
2022-12-15	41.66	41.68	40.89	41.51	9960
2022-12-16	40.89	42.66	40.86	42.55	60114
2022-12-19	42.13	42.68	41.23	41.50	19874
2022-12-20	42.20	42.20	41.25	41.34	11516
2022-12-21	41.66	42.26	41.27	41.76	23898
2022-12-22	41.78	42.04	41.03	41.44	11222
2022-12-23	41.50	41.51	41.15	41.40	35384
2022-12-27	41.26	41.49	40.89	41.46	20131
2022-12-28	41.46	41.46	40.37	40.37	8913
2022-12-29	40.66	41.20	40.42	41.11	8764
2022-12-30	41.04	41.12	40.60	40.92	7134
2023-01-03	41.40	41.40	40.67	40.98	14083
2023-01-04	41.31	41.57	40.70	40.70	9551
2023-01-05	40.67	40.75	40.15	40.40	12432
2023-01-06	40.55	41.78	40.55	41.55	7245
2023-01-09	41.39	41.61	41.01	41.33	15477
2023-01-10	41.06	42.24	41.06	41.76	9143
2023-01-11	42.25	42.56	41.94	42.10	20444
2023-01-12	42.49	43.89	42.49	43.40	9661
2023-01-13	42.62	43.39	41.98	43.08	13525
2023-01-17	42.77	43.01	42.64	42.74	4209
2023-01-18	42.56	43.23	42.07	42.33	12131
2023-01-19	42.48	42.48	41.73	41.74	6775
2023-01-20	42.14	43.01	42.09	43.00	17858
2023-01-23	43.06	43.19	42.83	43.07	5245
2023-01-24	42.03	43.04	42.03	42.51	4157
2023-01-25	42.16	42.74	42.16	42.58	4550
2023-01-26	41.85	42.96	41.85	42.80	5568
2023-01-27	42.90	44.16	42.90	43.48	13968
2023-01-30	43.63	44.59	42.51	44.17	13440
2023-01-31	45.12	45.12	43.84	44.98	16487
2023-02-01	44.53	45.41	44.09	44.85	18203
2023-02-02	45.09	46.09	45.01	46.09	14066
2023-02-03	45.86	46.72	45.65	46.62	13229
2023-02-06	46.54	46.54	45.67	46.12	12125
2023-02-07	45.60	47.00	45.60	46.19	15572
2023-02-08	45.72	45.78	45.68	45.68	7039
2023-02-09	45.68	45.79	45.25	45.40	9349
2023-02-10	45.60	46.15	44.90	45.60	12286
2023-02-13	45.85	45.96	45.55	45.96	7582
2023-02-14	46.38	46.38	45.21	45.21	6905
2023-02-15	45.20	45.84	44.58	45.57	12934
2023-02-16	44.88	45.99	44.88	45.75	7763
2023-02-17	45.87	46.21	45.43	45.91	18299
2023-02-21	45.31	45.80	44.80	44.93	14494
2023-02-22	45.35	45.78	44.61	44.92	16525
2023-02-23	45.18	45.80	45.18	45.66	9455
2023-02-24	44.96	45.36	44.60	44.86	8955
2023-02-27	44.77	45.15	44.77	44.95	7422
2023-02-28	44.70	45.45	44.30	44.50	36327
2023-03-01	44.91	45.12	44.49	44.95	10101
2023-03-02	44.65	44.65	43.99	44.07	10987
2023-03-03	44.00	44.30	43.68	43.99	10514
2023-03-06	44.28	44.60	43.49	43.92	18507
2023-03-07	43.94	43.94	43.29	43.43	7565
2023-03-08	43.76	43.76	42.48	42.89	17387
2023-03-09	42.68	42.68	41.62	41.80	12224
2023-03-10	41.46	41.85	40.60	41.68	22523
2023-03-13	40.31	42.15	39.19	40.09	39038
2023-03-14	41.80	41.80	40.48	40.57	32561
2023-03-15	40.46	40.89	40.06	40.50	17989
2023-03-16	40.06	41.47	39.58	41.46	13979
2023-03-17	40.95	41.24	39.99	40.60	52997
2023-03-20	40.93	42.09	40.71	40.82	25325
2023-03-21	41.39	43.38	41.39	42.07	22115
2023-03-22	42.40	42.40	40.87	40.87	12625
2023-03-23	41.32	41.69	39.43	39.87	16320
2023-03-24	39.36	41.44	39.36	41.24	30101
2023-03-27	41.85	41.85	40.84	40.90	11047
2023-03-28	40.67	40.85	40.46	40.74	11569
2023-03-29	41.23	41.58	40.67	41.39	21169
2023-03-30	41.20	41.20	40.61	40.95	11342
2023-03-31	41.11	42.89	41.11	42.43	57682
2023-04-03	42.44	42.78	41.31	41.53	22993
2023-04-04	41.50	41.50	40.11	40.44	18988
2023-04-05	40.44	40.86	40.36	40.86	11269
2023-04-06	40.11	41.08	40.11	40.59	9324
2023-04-10	40.24	41.18	40.24	40.67	10310
2023-04-11	41.22	41.37	40.23	40.30	14016
2023-04-12	40.34	40.84	40.12	40.47	13644
2023-04-13	40.37	40.53	39.69	40.33	11447
2023-04-14	40.60	40.93	39.55	39.65	14797
2023-04-17	39.73	40.20	39.47	40.20	8417
2023-04-18	40.44	40.44	39.22	39.50	13683
2023-04-19	39.68	40.71	39.40	40.30	10624
2023-04-20	40.30	40.98	39.73	40.77	11055
2023-04-21	41.16	41.96	40.63	41.26	20469
2023-04-24	41.05	41.95	39.64	39.90	23355
2023-04-25	39.70	40.99	38.95	38.98	15732
2023-04-26	38.91	39.00	38.05	38.74	18448
2023-04-27	38.80	39.60	38.65	39.20	19846
2023-04-28	39.25	39.85	38.72	39.30	16328
2023-05-01	39.31	39.84	39.31	39.60	14407
2023-05-02	39.25	39.40	37.70	38.70	22228
2023-05-03	38.79	39.52	38.17	38.68	14745
2023-05-04	38.05	38.23	37.23	38.23	22326
2023-05-05	38.35	39.97	38.35	39.94	20719
2023-05-08	40.23	40.23	39.03	39.19	16396
2023-05-09	39.35	39.35	38.42	38.71	7706
2023-05-10	39.32	40.21	38.68	40.19	25771
2023-05-11	40.00	40.38	39.70	40.11	18788
2023-05-12	39.81	39.84	38.37	39.18	34308
2023-05-15	38.85	39.43	38.85	39.35	15793
2023-05-16	39.20	39.79	39.20	39.44	15554
2023-05-17	39.66	41.23	39.66	40.78	24213
2023-05-18	40.97	41.31	39.92	40.68	20942
2023-05-19	41.14	41.14	39.69	40.00	17217
2023-05-22	40.08	41.59	39.92	40.85	25190
2023-05-23	41.44	42.63	40.34	41.66	23938
2023-05-24	41.76	42.62	40.99	42.13	29428
2023-05-25	41.93	42.44	41.46	41.76	16241
2023-05-26	41.49	42.21	41.49	42.19	11469
2023-05-30	42.47	43.27	41.81	43.27	14633
2023-05-31	43.18	43.18	42.07	42.14	42824
2023-06-01	42.52	43.10	42.49	42.50	14812
2023-06-02	43.13	44.77	43.13	44.56	31663
2023-06-05	44.41	44.41	43.32	43.87	16230
2023-06-06	43.73	46.43	43.69	45.79	23004
2023-06-07	45.58	48.32	45.58	47.59	48270
2023-06-08	47.60	47.60	46.52	47.05	18560
2023-06-09	47.16	47.16	46.00	46.26	33438
2023-06-12	46.24	46.43	44.97	45.86	20985
2023-06-13	45.53	47.16	45.53	46.85	20182
2023-06-14	46.57	46.93	45.52	45.69	33092
2023-06-15	45.35	46.44	45.35	45.90	14713
2023-06-16	46.25	46.41	45.62	45.63	45836
2023-06-20	45.43	45.43	44.17	44.24	27509
2023-06-21	44.24	44.89	44.23	44.28	18377
2023-06-22	44.44	44.44	43.26	43.26	16252
2023-06-23	42.96	43.21	42.31	42.63	96596
2023-06-26	42.50	43.14	42.21	42.32	22791
2023-06-27	42.43	43.18	42.41	42.50	20424
2023-06-28	42.51	42.51	41.87	42.30	14423
2023-06-29	42.65	43.21	42.43	42.90	12671
2023-06-30	43.49	43.49	42.37	42.50	17180
2023-07-03	42.46	43.05	42.46	42.80	10017
2023-07-05	42.83	43.28	42.41	42.71	24017
2023-07-06	42.60	42.60	41.35	42.19	19074
2023-07-07	42.20	43.15	42.20	42.83	19940
2023-07-10	43.45	43.45	42.83	42.84	14154
2023-07-11	42.57	43.00	42.50	42.71	10584
2023-07-12	43.27	43.93	43.27	43.61	20058
2023-07-13	43.65	44.34	43.65	44.19	10464
2023-07-14	44.37	44.37	42.96	43.28	13270
2023-07-17	43.52	44.02	43.52	43.69	12196
2023-07-18	44.50	44.94	44.18	44.94	9554
2023-07-19	45.48	45.84	45.08	45.70	15732
2023-07-20	45.29	46.70	45.29	46.35	27445
2023-07-21	46.96	47.97	46.16	46.35	38111
2023-07-24	46.68	46.74	44.52	44.59	34474
2023-07-25	44.92	45.00	44.40	44.53	8061
2023-07-26	45.13	45.57	44.05	45.32	38210
2023-07-27	45.22	46.03	44.77	45.91	34399
2023-07-28	45.59	46.74	45.59	46.24	21110
2023-07-31	46.31	46.31	45.39	45.83	17293
2023-08-01	46.02	46.58	45.45	46.01	27180
2023-08-02	45.87	46.87	45.87	46.61	29905
2023-08-03	46.28	46.90	45.75	46.62	42969
2023-08-04	46.45	47.10	46.35	46.96	27215
2023-08-07	46.96	47.91	46.96	47.34	30805
2023-08-08	46.98	47.19	46.14	47.19	29526
2023-08-09	46.92	47.45	46.69	47.17	19515
2023-08-10	47.28	47.28	46.39	46.61	12026
2023-08-11	46.78	46.87	46.50	46.59	15000
2023-08-14	46.28	46.69	45.81	46.03	11447
2023-08-15	45.61	45.64	45.03	45.29	25510
2023-08-16	45.53	45.62	45.06	45.07	20422
2023-08-17	44.79	45.51	44.79	45.18	21958
2023-08-18	44.93	45.56	44.93	45.14	28942
2023-08-21	45.49	45.50	44.46	44.61	14892
2023-08-22	44.02	44.15	43.73	43.74	18923
2023-08-23	43.76	44.23	43.76	44.14	16842
2023-08-24	43.95	44.85	43.95	44.52	17472
2023-08-25	44.35	44.35	43.40	43.40	18215
2023-08-28	43.70	44.11	43.70	44.05	15658
2023-08-29	44.25	44.70	44.05	44.20	16040
2023-08-30	44.32	44.89	43.98	44.55	33753
2023-08-31	44.68	44.79	44.44	44.44	25512
2023-09-01	44.87	45.19	44.72	44.89	30452
2023-09-05	44.49	44.77	44.15	44.58	19262
2023-09-06	44.50	44.67	44.24	44.30	22150
2023-09-07	44.12	44.12	43.57	43.94	21542
2023-09-08	43.92	44.46	43.92	44.22	17595
2023-09-11	43.82	43.82	43.82	43.82	2634
2023-09-12	43.62	44.07	43.61	43.73	11755
2023-09-13	43.72	44.00	43.54	43.65	20624
2023-09-14	43.67	43.96	43.67	43.83	14426
2023-09-15	43.56	44.16	43.56	44.16	49612
2023-09-18	44.32	44.32	43.59	43.67	11859
2023-09-19	43.57	43.59	43.08	43.14	15424
2023-09-20	43.47	43.71	43.06	43.06	12935
2023-09-21	42.96	43.73	42.96	43.48	19575
2023-09-22	43.45	43.69	43.25	43.38	13544
2023-09-25	43.97	44.05	43.46	43.57	16380
2023-09-26	43.37	43.94	42.95	42.99	17458
2023-09-27	42.95	43.43	42.95	43.14	15283
2023-09-28	43.31	44.25	43.31	43.85	19051
2023-09-29	44.16	44.38	43.43	44.05	36722
2023-10-02	44.12	44.12	43.12	43.32	41609
2023-10-03	43.02	43.60	42.59	42.77	25361
2023-10-04	42.79	43.36	42.42	43.11	21679
2023-10-05	43.28	44.34	43.28	44.28	25927
2023-10-06	44.03	44.70	43.85	44.49	12114
2023-10-09	44.14	44.89	43.87	44.67	13130
2023-10-10	45.08	45.08	44.66	44.72	18888
2023-10-11	44.97	45.29	44.76	45.09	16653
2023-10-12	44.88	45.17	44.68	45.01	16114
2023-10-13	44.74	44.74	44.19	44.27	14261
2023-10-16	44.92	44.92	44.39	44.59	16315
2023-10-17	45.70	45.95	45.07	45.55	38855
2023-10-18	45.39	45.68	44.66	44.67	21728
2023-10-19	44.25	45.40	44.16	44.35	31981
2023-10-20	47.40	47.99	43.60	43.60	36068
2023-10-23	43.20	44.43	43.09	43.17	13465
2023-10-24	43.21	43.21	42.57	42.88	14341
2023-10-25	43.11	43.48	42.51	43.04	17190
2023-10-26	43.49	44.11	43.34	43.96	16004
2023-10-27	44.27	44.27	43.05	43.30	39817
2023-10-30	43.81	44.00	43.32	43.59	42123
2023-10-31	44.15	44.23	43.81	44.19	16201
2023-11-01	44.41	44.88	44.14	44.77	18108
2023-11-02	45.47	46.31	45.17	46.22	23082
2023-11-03	46.55	47.84	46.55	47.03	24045
2023-11-06	47.12	47.12	46.55	46.63	9486
2023-11-07	45.62	46.56	45.53	46.28	14787
2023-11-08	45.57	45.91	45.57	45.91	12908
2023-11-09	45.60	45.63	45.25	45.45	11084
2023-11-10	45.83	46.15	45.65	45.88	12018
2023-11-13	45.86	46.21	45.63	45.81	7774
2023-11-14	47.31	48.36	46.00	48.12	37821
2023-11-15	47.72	48.54	47.60	47.72	17673
2023-11-16	46.97	47.62	46.74	47.03	14780
2023-11-17	47.53	47.88	47.22	47.44	15165
2023-11-20	47.69	47.91	47.36	47.67	9290
2023-11-21	47.38	47.66	46.95	46.95	6085
2023-11-22	47.34	47.80	46.98	47.20	10103
2023-11-24	46.70	47.46	46.70	47.46	3550
2023-11-27	47.18	47.80	46.80	47.30	11612
2023-11-28	47.44	47.75	46.79	46.82	10128
2023-11-29	47.50	47.66	46.81	47.58	12640
2023-11-30	47.30	47.81	46.71	46.95	19919
2023-12-01	47.88	48.79	47.31	48.13	27206
2023-12-04	48.25	49.70	48.25	49.70	13885
2023-12-05	49.32	50.07	48.28	48.40	16796
2023-12-06	49.47	49.47	48.37	48.37	13975
2023-12-07	48.07	49.39	47.99	49.39	21493
2023-12-08	47.94	49.79	47.94	49.61	19164
2023-12-11	49.92	50.15	48.54	49.72	20438
2023-12-12	48.46	50.41	48.38	49.18	15947
2023-12-13	49.06	52.41	49.00	52.41	26711
2023-12-14	52.05	53.97	50.58	53.20	33396
2023-12-15	53.78	53.78	51.91	52.92	75334
2023-12-18	52.74	53.51	52.40	53.21	27423
2023-12-19	53.17	54.24	53.17	53.85	30494
2023-12-20	53.37	57.54	53.08	54.75	32068
2023-12-21	54.84	55.68	54.65	55.21	15431
2023-12-22	54.94	55.98	54.66	55.77	30230
2023-12-26	55.29	57.00	55.29	56.44	14023
2023-12-27	56.76	57.05	56.10	56.77	18285
2023-12-28	56.38	56.90	56.15	56.49	18258
2023-12-29	56.78	56.78	55.04	55.16	20981
2024-01-02	54.91	55.71	53.34	54.97	32149
2024-01-03	54.76	54.77	53.14	53.21	18481
2024-01-04	53.48	53.91	52.53	52.91	21184
2024-01-05	52.43	53.27	52.03	52.34	23719
2024-01-08	52.53	52.53	51.30	52.03	17926
2024-01-09	51.35	51.69	51.25	51.38	10593
2024-01-10	50.92	51.79	50.80	51.52	16706
2024-01-11	51.05	51.18	50.21	51.13	12623
2024-01-12	51.45	51.68	50.80	51.41	17779
2024-01-16	50.91	50.91	48.64	49.25	37122
2024-01-17	48.80	50.07	48.73	49.89	18129
2024-01-18	49.39	50.54	49.12	50.40	22525
2024-01-19	50.75	51.31	50.03	50.72	28736
2024-01-22	51.00	51.81	50.87	51.70	27762
2024-01-23	51.82	51.82	50.52	50.85	21015
2024-01-24	51.50	51.79	51.07	51.79	16227
2024-01-25	52.38	53.32	51.23	53.32	30896
2024-01-26	54.34	54.34	53.30	54.07	16402
2024-01-29	53.52	54.65	53.52	54.31	10096
2024-01-30	53.90	54.49	53.66	54.32	16388
2024-01-31	53.88	53.90	51.19	51.19	19782
2024-02-01	51.08	52.00	49.99	51.29	21410
2024-02-02	50.90	51.21	50.20	50.55	12409
2024-02-05	50.46	50.50	49.71	50.05	16307
2024-02-06	49.76	49.80	47.88	48.90	26501
2024-02-07	49.10	49.10	47.33	47.89	26250
2024-02-08	48.59	49.05	48.01	48.95	12706
2024-02-09	48.97	50.12	48.55	49.76	14833
2024-02-12	49.75	52.25	49.70	51.31	24773
2024-02-13	50.52	50.52	47.55	48.07	29681
2024-02-14	48.77	50.00	48.17	49.99	30216
2024-02-15	51.46	52.33	51.46	52.26	16342
2024-02-16	51.96	52.02	50.98	51.25	14010
2024-02-20	50.63	51.83	50.51	50.51	11439
2024-02-21	50.00	50.58	49.50	49.94	11129
2024-02-22	49.69	50.27	48.30	49.27	18729
2024-02-23	49.30	49.59	49.13	49.26	5241
2024-02-26	49.00	49.56	48.95	49.24	7818
2024-02-27	49.46	49.70	48.84	48.84	8226
2024-02-28	48.38	48.69	48.17	48.46	8101
2024-02-29	49.29	49.29	48.52	49.26	12208
2024-03-01	49.01	49.30	48.24	48.50	8946
2024-03-04	48.00	48.27	47.80	47.93	6629
2024-03-05	48.81	49.79	48.81	49.36	10472
2024-03-06	49.22	49.60	49.10	49.30	24311
2024-03-07	49.90	49.90	48.78	49.24	8036
2024-03-08	49.76	50.37	48.86	50.20	11422
2024-03-11	49.98	49.98	49.98	49.98	4331
2024-03-12	49.99	49.99	49.03	49.58	6698
2024-03-13	49.24	49.29	48.82	48.89	7978
2024-03-14	48.34	48.34	47.18	47.98	12931
2024-03-15	47.09	48.83	47.09	48.83	53733
2024-03-18	48.84	48.84	46.83	46.83	17315
2024-03-19	46.55	47.72	46.55	47.53	16799
2024-03-20	47.60	49.88	47.11	49.70	19471
2024-03-21	49.73	50.56	49.73	50.56	13400
2024-03-22	49.65	49.75	49.16	49.50	12601
2024-03-25	49.27	49.52	49.13	49.13	5017
2024-03-26	49.16	49.43	48.40	48.53	14253
2024-03-27	48.52	50.56	48.52	50.56	12414
2024-03-28	50.31	51.16	49.28	51.00	13411
2024-04-01	51.50	51.50	48.89	49.12	15514
2024-04-02	48.44	49.42	47.08	49.37	42485
2024-04-03	48.85	50.16	48.85	49.27	12891
2024-04-04	49.59	50.96	49.59	50.07	16687
2024-04-05	50.45	50.45	49.66	50.37	8380
2024-04-08	50.40	50.54	49.77	49.79	10339
2024-04-09	49.35	50.06	49.35	49.86	7632
2024-04-10	49.01	49.01	46.81	48.71	21755
2024-04-11	48.60	48.65	48.00	48.65	16710
2024-04-12	48.57	48.69	47.93	48.05	13598
2024-04-15	47.68	48.00	47.32	47.80	7220
2024-04-16	47.00	47.96	47.00	47.01	7048
2024-04-17	47.05	48.36	47.04	47.31	12359
2024-04-18	47.57	48.48	46.83	47.30	26303
2024-04-19	47.20	50.27	47.20	49.88	22647
2024-04-22	49.65	50.64	49.00	49.09	22735
2024-04-23	50.08	50.40	49.78	49.97	16042
2024-04-24	49.22	49.83	48.50	49.83	22297
2024-04-25	48.10	50.13	48.10	50.05	19350
2024-04-26	49.51	50.50	49.51	50.50	18238
2024-04-29	50.50	51.66	50.50	51.25	24101
2024-04-30	51.25	51.29	50.18	50.72	19146
2024-05-01	51.00	51.60	49.51	51.57	17568
2024-05-02	51.55	51.90	51.20	51.85	21447
2024-05-03	52.00	53.03	51.84	52.63	17568
2024-05-06	53.03	53.88	52.90	53.82	30609
2024-05-07	53.94	54.48	53.34	53.40	15060
2024-05-08	52.95	53.97	52.85	53.82	10586
2024-05-09	54.26	54.57	53.78	54.57	11523
2024-05-10	54.32	54.32	52.94	53.94	16363
2024-05-13	53.79	53.99	53.14	53.14	16064
2024-05-14	53.70	54.47	53.15	53.82	15254
2024-05-15	54.15	54.53	53.78	54.24	19664
2024-05-16	54.48	54.48	53.88	54.30	11683
2024-05-17	54.30	54.88	54.17	54.50	10577
2024-05-20	54.26	54.48	53.35	53.40	16732
2024-05-21	53.21	53.65	52.81	53.63	16541
2024-05-22	53.25	53.94	53.00	53.75	25796
2024-05-23	53.71	53.71	51.38	51.95	26274
2024-05-24	52.19	52.71	51.14	52.41	18979
2024-05-28	51.77	51.90	51.34	51.76	12976
2024-05-29	50.94	50.94	49.33	50.03	16640
2024-05-30	50.26	50.69	49.63	50.46	25277
2024-05-31	50.54	51.86	50.30	51.79	33816
2024-06-03	52.16	52.16	50.56	50.80	9861
2024-06-04	50.21	50.21	49.25	49.60	12319
2024-06-05	50.06	50.79	49.88	50.62	11717
2024-06-06	50.20	51.01	50.00	50.62	9756
2024-06-07	50.51	50.59	50.47	50.47	5921
2024-06-10	49.83	50.15	48.94	49.82	9647
2024-06-11	49.16	49.54	48.94	49.50	9166
2024-06-12	50.77	51.51	49.86	51.00	11882
2024-06-13	51.00	51.23	50.17	50.83	21398
2024-06-14	50.70	50.70	49.69	50.03	9470
2024-06-17	50.10	50.81	50.04	50.68	6601
2024-06-18	50.88	51.56	50.80	51.40	9528
2024-06-20	51.00	51.90	51.00	51.30	7954
2024-06-21	51.02	51.02	48.67	48.71	72527
2024-06-24	48.98	50.34	48.86	49.68	21122
2024-06-25	49.40	49.40	49.03	49.03	6383
2024-06-26	48.85	51.02	48.85	50.65	14322
2024-06-27	50.49	50.97	50.24	50.97	16876
2024-06-28	50.62	54.44	48.90	53.61	91522
2024-07-01	53.39	53.39	52.38	52.90	21202
2024-07-02	53.21	53.36	52.75	53.20	17288
2024-07-03	52.49	53.25	52.49	52.75	8139
2024-07-05	52.51	52.77	50.80	51.45	8110
2024-07-08	51.90	52.23	51.63	51.87	9135
2024-07-09	51.85	52.42	51.71	52.10	9332
2024-07-10	52.12	53.14	52.10	53.14	8870
2024-07-11	54.20	56.48	54.20	56.38	25619
2024-07-12	56.83	57.55	56.66	57.12	15839
2024-07-15	57.86	60.20	57.73	58.48	31161
2024-07-16	58.70	62.09	58.48	61.73	29411
2024-07-17	61.30	63.49	60.14	63.13	27812
2024-07-18	62.47	64.20	61.98	62.10	30144
2024-07-19	63.76	64.35	61.10	61.50	26208
2024-07-22	61.76	64.46	60.70	64.11	21203
2024-07-23	63.39	67.57	63.39	66.77	26547
2024-07-24	66.84	66.84	63.50	63.81	38974
2024-07-25	64.11	69.00	64.10	67.68	26625
2024-07-26	68.21	68.83	66.34	67.68	18125
2024-07-29	67.24	67.24	64.28	64.74	14539
2024-07-30	64.74	66.50	64.74	66.35	16613
2024-07-31	66.06	68.19	65.62	65.62	23274
2024-08-01	64.31	64.31	62.42	62.97	22510
2024-08-02	60.26	61.10	59.73	60.65	16250
2024-08-05	58.10	58.91	57.43	58.36	17694
2024-08-06	58.06	58.92	57.54	57.90	11117
2024-08-07	58.79	58.79	57.19	57.38	10554
2024-08-08	57.98	58.00	57.08	57.95	8495
2024-08-09	57.04	58.09	57.00	57.79	9999
2024-08-12	54.88	57.36	54.88	56.40	14684
2024-08-13	56.40	58.02	56.40	57.43	11394
2024-08-14	57.42	57.42	56.49	56.94	10770
2024-08-15	58.61	60.11	58.22	58.47	13961
2024-08-16	58.50	59.79	58.50	59.79	11961
2024-08-19	59.35	60.25	59.09	60.04	7098
2024-08-20	58.92	58.95	58.86	58.86	6722
2024-08-21	58.48	59.10	58.48	58.69	6535
2024-08-22	59.06	60.52	58.52	60.12	26345
2024-08-23	60.94	65.62	60.94	64.55	16199
2024-08-26	64.88	65.13	63.34	64.19	20948
2024-08-27	63.76	64.19	63.38	63.38	7223
2024-08-28	63.64	64.29	63.00	63.89	15530
2024-08-29	64.85	64.85	64.04	64.50	10273
2024-08-30	63.72	64.08	62.62	63.90	16955
2024-09-03	63.75	63.99	62.44	63.05	10037
2024-09-04	61.95	62.20	61.50	62.20	7387
2024-09-05	62.50	62.52	60.94	61.81	8602
2024-09-06	62.16	62.16	60.74	60.85	13336
2024-09-09	62.74	62.74	61.58	61.58	14011
2024-09-10	61.25	62.66	60.99	62.42	12734
2024-09-11	60.86	62.65	60.84	62.40	11154
2024-09-12	62.50	63.49	61.43	62.66	35922
2024-09-13	63.30	65.20	62.71	64.68	11095
2024-09-16	64.73	66.47	64.73	65.30	24153
2024-09-17	65.79	67.25	64.90	65.76	22365
2024-09-18	65.29	68.08	65.04	66.78	22197
2024-09-19	68.17	68.36	66.65	68.36	14122
2024-09-20	67.06	67.40	65.18	65.32	85245
2024-09-23	65.43	65.43	64.61	65.09	14387
2024-09-24	64.63	65.11	63.75	63.82	14008
2024-09-25	63.66	64.16	63.10	63.82	13690
2024-09-26	64.53	65.09	63.65	64.16	15207
2024-09-27	65.06	65.15	64.13	64.25	15405
2024-09-30	63.92	65.66	63.92	65.30	25194
2024-10-01	64.85	64.85	62.20	62.39	23835
2024-10-02	61.57	62.66	61.57	62.25	13682
2024-10-03	61.60	62.20	61.19	61.27	11722
2024-10-04	62.25	63.07	62.00	62.87	12855
2024-10-07	62.97	63.13	62.28	63.13	14835
2024-10-08	63.97	63.98	62.31	62.73	10293
2024-10-09	63.61	64.39	63.05	63.34	9943
2024-10-10	62.56	63.53	62.14	63.12	12751
2024-10-11	65.19	65.63	64.99	65.62	7780
2024-10-14	65.51	65.88	65.12	65.20	8509
2024-10-15	65.69	67.21	65.27	65.60	19568
2024-10-16	66.66	67.56	66.66	67.20	11628
2024-10-17	67.48	68.19	66.80	67.75	19641
2024-10-18	68.64	70.00	68.48	69.10	26268
2024-10-21	69.50	69.67	66.94	66.94	18099
2024-10-22	65.46	67.96	65.46	67.96	11779
2024-10-23	67.22	68.35	67.06	68.07	17764
2024-10-24	67.86	68.66	67.25	68.18	13406
2024-10-25	68.24	68.24	66.94	67.03	13753
2024-10-28	68.29	70.61	68.27	69.57	18051
2024-10-29	68.77	69.24	68.75	68.76	9454
2024-10-30	69.93	70.03	68.89	68.89	10328
2024-10-31	69.34	69.34	67.48	67.50	11956
2024-11-01	67.72	67.72	66.65	67.49	13330
2024-11-04	67.59	67.59	65.83	66.03	31107
2024-11-05	65.96	68.12	64.89	68.12	16580
2024-11-06	72.00	79.75	72.00	77.65	56120
2024-11-07	77.63	77.63	74.08	74.14	23298
2024-11-08	74.52	76.47	74.48	76.24	17032
2024-11-11	78.28	78.96	77.85	78.11	28003
2024-11-12	75.58	78.79	75.58	78.12	29565
2024-11-13	79.06	79.53	76.34	76.43	19285
2024-11-14	75.76	77.00	75.32	76.65	20040
2024-11-15	77.34	77.34	75.49	76.21	12923
2024-11-18	76.08	76.22	74.73	74.85	17506
2024-11-19	74.15	75.29	73.89	75.29	12220
2024-11-20	74.36	74.88	73.44	74.84	11042
2024-11-21	75.86	76.49	75.32	76.01	14999
2024-11-22	76.02	77.62	76.02	77.62	13444
2024-11-25	78.99	80.68	77.83	77.83	26428
2024-11-26	77.73	77.73	76.11	77.07	11832
2024-11-27	78.22	78.33	76.81	77.36	10511
2024-11-29	77.34	77.34	76.01	76.28	13913
2024-12-02	76.60	77.43	75.00	76.85	17862
2024-12-03	76.92	76.92	75.40	75.68	12604
2024-12-04	75.69	76.40	75.09	76.03	19817
2024-12-05	76.14	76.67	75.77	76.42	16406
2024-12-06	77.04	77.04	75.34	75.94	15633
2024-12-09	76.29	76.29	74.54	74.54	14951
2024-12-10	76.38	77.27	75.14	75.54	40391
2024-12-11	76.70	77.60	75.94	76.97	19891
2024-12-12	75.91	77.32	74.93	76.33	22306
2024-12-13	75.48	76.82	75.39	76.82	10901
2024-12-16	77.34	77.34	76.39	76.69	13395
2024-12-17	75.92	77.48	74.42	75.09	17983
2024-12-18	76.06	76.06	70.50	70.50	18398
2024-12-19	71.69	72.24	70.57	70.83	24574
2024-12-20	69.31	72.90	69.31	71.71	68371
2024-12-23	71.16	71.52	70.42	70.86	10552
2024-12-24	71.26	71.59	70.25	71.59	7231
2024-12-26	71.06	71.93	71.02	71.93	10061
2024-12-27	71.94	73.39	69.06	70.68	17428
2024-12-30	70.54	70.86	69.83	70.12	12513
2024-12-31	70.44	71.87	69.86	69.87	14047
2025-01-02	71.80	71.80	68.09	68.99	14229
2025-01-03	69.02	69.09	67.54	69.07	15715
2025-01-06	68.92	68.92	67.13	67.59	31359
2025-01-07	67.05	67.20	65.76	66.89	20228
2025-01-08	65.95	67.26	65.95	66.65	18516
2025-01-10	65.83	65.83	63.13	64.80	18955
2025-01-13	63.91	65.74	63.33	65.11	19491
2025-01-14	65.57	67.34	65.39	67.00	18616
2025-01-15	68.50	69.33	67.61	68.02	25151
2025-01-16	67.27	67.49	66.67	67.49	16445
2025-01-17	68.23	69.62	67.42	68.43	31026
2025-01-21	68.96	70.02	68.96	69.14	23405
2025-01-22	68.83	69.76	67.67	67.91	24925
2025-01-23	68.10	68.94	67.50	68.65	28851
2025-01-24	67.36	67.70	65.12	66.99	19973
2025-01-27	66.32	68.60	66.07	66.73	33359
2025-01-28	66.95	66.96	65.61	66.86	19254
2025-01-29	66.04	67.45	65.13	66.80	37295
2025-01-30	66.32	67.30	64.63	65.47	30138
2025-01-31	65.84	66.09	64.78	65.45	30372
2025-02-03	64.30	65.08	63.53	64.09	23944
2025-02-04	63.82	66.81	63.81	66.42	23980
2025-02-05	64.78	66.81	64.74	66.79	19732
2025-02-06	66.50	67.90	66.45	67.80	14670
2025-02-07	67.20	67.22	66.02	66.68	19400
2025-02-10	66.21	67.28	66.21	66.58	16504
2025-02-11	66.09	68.24	66.09	68.07	17458
2025-02-12	67.01	67.49	65.35	65.79	44244
2025-02-13	65.65	67.12	65.65	66.97	28920
2025-02-14	67.46	68.30	66.79	66.79	12189
2025-02-18	66.80	67.92	66.80	67.45	19065
2025-02-19	67.02	67.76	66.86	67.65	13985
2025-02-20	66.69	67.33	66.10	66.63	14310
2025-02-21	67.40	67.40	65.49	65.66	16033
2025-02-24	65.94	66.52	65.05	65.18	22522
2025-02-25	65.40	67.43	65.14	66.62	31328
2025-02-26	66.63	67.17	65.99	66.90	23413
2025-02-27	67.25	67.73	65.95	67.46	15045
2025-02-28	67.70	68.15	67.18	67.83	20746
2025-03-03	67.75	68.63	67.04	68.28	23782
2025-03-04	67.54	68.23	65.54	65.54	21042
2025-03-05	65.12	67.06	64.76	65.47	39621
2025-03-06	65.10	66.58	64.77	65.78	19888
2025-03-07	65.73	66.83	64.93	66.31	16931
2025-03-10	65.45	65.98	64.58	64.77	27847
2025-03-11	65.33	65.33	63.86	64.22	20405
2025-03-12	64.28	64.47	63.09	64.15	35176
2025-03-13	63.94	65.06	63.01	63.57	15579
2025-03-14	63.62	65.16	63.62	64.81	14602
2025-03-17	64.53	65.08	64.13	65.08	17577
2025-03-18	64.41	65.14	64.19	64.60	21885
2025-03-19	65.43	66.95	64.65	65.79	46403
2025-03-20	64.99	65.84	64.81	64.90	32343
2025-03-21	63.66	64.47	63.27	63.87	64326
2025-03-24	64.88	65.93	64.88	65.63	17273
2025-03-25	66.33	66.33	64.48	64.48	25526
2025-03-26	65.02	65.35	64.26	65.10	18284
2025-03-27	65.25	66.15	65.19	66.15	23320
2025-03-28	65.67	65.67	64.14	64.45	16248
2025-03-31	64.12	65.01	63.40	63.82	55460
2025-04-01	63.67	64.27	63.26	63.75	23568
2025-04-02	62.95	64.18	62.72	64.18	27584
2025-04-03	62.07	62.46	60.08	60.50	48253
2025-04-04	58.19	61.26	58.07	60.91	51587
2025-04-07	58.00	63.69	56.79	60.52	131689
2025-04-08	61.14	63.00	59.39	60.75	50507
2025-04-09	57.33	65.23	57.33	62.93	46577
2025-04-10	61.47	61.54	58.75	60.57	29502
2025-04-11	59.86	60.80	59.40	60.66	16642
2025-04-14	60.72	60.99	59.08	60.53	31428
2025-04-15	60.26	63.70	60.26	62.97	38825
2025-04-16	62.40	62.86	61.62	62.55	20105
2025-04-17	62.61	64.92	62.38	64.09	37359
2025-04-21	63.73	69.33	62.52	63.77	33309
2025-04-22	67.05	67.05	64.50	66.14	25975
2025-04-23	67.76	67.76	66.07	66.82	20580
2025-04-24	68.33	68.33	66.85	67.63	27621
2025-04-25	67.16	67.60	65.95	67.01	28686
2025-04-28	66.80	68.41	66.70	68.02	28935
2025-04-29	67.42	68.83	67.42	68.64	26381
2025-04-30	67.95	68.46	66.88	67.85	29479
2025-05-01	67.84	69.08	67.16	69.00	18596
2025-05-02	69.34	70.47	69.22	69.97	19453
2025-05-05	69.03	71.14	69.03	70.31	25256
2025-05-06	69.47	71.28	69.47	70.62	23942
2025-05-07	71.02	71.45	70.26	70.89	29691
2025-05-08	71.00	72.31	71.00	71.50	23184
2025-05-09	71.23	71.80	71.23	71.50	11965
2025-05-12	73.90	74.47	72.74	73.07	40229
2025-05-13	73.70	73.94	72.66	73.19	23639
2025-05-14	72.78	74.39	72.53	73.89	39209
2025-05-15	73.83	74.42	73.73	74.04	21715
2025-05-16	73.48	74.20	72.85	73.34	26780
2025-05-19	72.28	73.62	72.28	73.50	24227
2025-05-20	73.50	74.06	72.63	73.50	25211
2025-05-21	72.68	73.27	71.05	71.70	35853
2025-05-22	71.00	71.72	70.41	70.42	32550
2025-05-23	69.08	71.03	69.08	69.87	16957
2025-05-27	70.17	70.81	69.91	70.31	22528
2025-05-28	69.84	69.84	68.83	69.16	17560
2025-05-29	69.13	69.63	68.96	69.51	19265
2025-05-30	69.47	69.47	68.38	68.54	27570

Explore More About RBCAA

Coins representing dividend payouts and trends

RBCAA Dividend History

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

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

RBCAA Stock Split History

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

Graph showing historical stock prices and market trends

RBCAA Historical Prices

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

Web Analytics