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

SBSI Historical Prices

Summary

Key Stock Metrics

29.48

(January 10, 2025)

52-Week Low

38.00

(November 15, 2024)

52-Week High

45.36

(November 22, 2021)

All-Time High

32.81

(January 27, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1998-05-13	6.59	6.75	6.53	6.53	20288
1998-05-14	6.84	6.84	6.84	6.84	4868
1998-05-15	6.84	6.84	6.65	6.65	5678
1998-05-20	6.44	6.44	6.44	6.44	402
1998-05-21	6.84	7.08	6.65	6.65	40576
1998-05-22	6.84	7.15	6.84	7.08	7299
1998-05-26	6.71	7.08	6.71	7.08	8109
1998-05-27	6.84	6.84	6.84	6.84	402
1998-05-28	7.08	7.08	7.08	7.08	5678
1998-05-29	7.08	7.08	6.90	7.08	5678
1998-06-01	6.90	7.08	6.90	7.08	2023
1998-06-02	6.65	7.08	6.65	7.08	9328
1998-06-03	7.02	7.08	7.02	7.08	2023
1998-06-04	7.08	7.08	6.65	6.65	2431
1998-06-08	6.65	6.65	6.65	6.65	1620
1998-06-09	6.84	6.84	6.84	6.84	2833
1998-06-10	6.84	6.90	6.84	6.90	5270
1998-06-11	6.65	6.84	6.65	6.84	5270
1998-06-12	6.71	6.84	6.71	6.84	5270
1998-06-15	6.78	6.78	6.65	6.65	5270
1998-06-17	6.41	6.53	6.41	6.53	10138
1998-06-18	6.41	6.47	6.41	6.44	6081
1998-06-22	6.47	6.47	6.35	6.35	4052
1998-06-24	6.35	6.35	6.16	6.16	12983
1998-06-25	6.16	6.16	6.16	6.16	15822
1998-06-26	6.04	6.10	5.79	5.79	27587
1998-06-29	5.91	5.91	5.88	5.91	21506
1998-06-30	5.94	5.94	5.94	5.94	805
1998-07-02	5.98	5.98	5.98	5.98	402
1998-07-06	6.04	6.04	6.04	6.04	2023
1998-07-07	5.98	5.98	5.85	5.96	14604
1998-07-08	5.82	5.91	5.82	5.91	1620
1998-07-09	5.94	5.98	5.94	5.98	13386
1998-07-10	5.94	5.98	5.91	5.98	3644
1998-07-13	6.16	6.28	6.16	6.28	7707
1998-07-14	6.16	6.35	6.16	6.35	17041
1998-07-15	6.28	6.53	6.28	6.53	25564
1998-07-16	6.31	6.41	6.16	6.41	13793
1998-07-17	6.59	6.65	6.56	6.65	26374
1998-07-20	6.53	6.53	6.53	6.53	6081
1998-07-21	6.47	6.47	6.47	6.47	4460
1998-07-22	6.41	6.41	6.35	6.35	8925
1998-07-23	6.28	6.28	6.28	6.28	2023
1998-07-24	6.25	6.41	6.25	6.41	5678
1998-07-27	6.25	6.41	6.25	6.41	4868
1998-07-28	6.28	6.41	6.28	6.41	8925
1998-07-30	6.41	6.41	6.41	6.41	4052
1998-07-31	6.41	6.41	6.41	6.41	805
1998-08-04	6.25	6.25	5.61	5.61	15822
1998-08-05	6.16	6.16	6.16	6.16	805
1998-08-07	5.91	5.91	5.91	5.91	805
1998-08-11	5.91	5.91	5.91	5.91	3644
1998-08-12	5.48	5.73	5.48	5.67	6489
1998-08-13	5.67	5.67	5.42	5.42	9328
1998-08-14	5.36	5.36	5.36	5.36	2023
1998-08-17	5.42	5.91	5.42	5.82	15822
1998-08-18	5.82	5.82	5.82	5.82	10546
1998-08-19	5.67	5.85	5.67	5.67	29214
1998-08-20	5.79	5.79	5.67	5.79	12167
1998-08-21	5.73	5.73	5.73	5.73	8109
1998-08-24	5.67	5.67	5.30	5.67	8109
1998-08-26	5.64	5.73	5.54	5.73	43824
1998-08-27	5.30	5.30	5.30	5.30	2023
1998-08-28	5.36	5.36	5.30	5.30	3644
1998-08-31	5.24	5.30	5.05	5.30	15414
1998-09-01	5.36	5.36	5.17	5.17	13793
1998-09-02	5.02	5.02	4.74	4.84	53973
1998-09-03	4.93	4.93	4.93	4.93	32461
1998-09-04	4.56	4.93	4.56	4.93	3241
1998-09-09	4.68	4.93	4.68	4.93	805
1998-09-14	4.95	4.95	4.43	4.43	11204
1998-09-15	4.43	4.43	4.43	4.43	5791
1998-09-16	4.53	4.66	4.43	4.56	20866
1998-09-17	4.66	4.66	4.66	4.66	11593
1998-09-18	4.53	4.53	4.53	4.53	15452
1998-09-21	4.40	4.40	4.40	4.40	3087
1998-09-22	4.92	4.92	4.92	4.92	1927
1998-09-23	4.40	4.40	4.40	4.40	383
1998-09-24	4.79	4.92	4.79	4.92	8500
1998-09-25	4.66	4.92	4.66	4.72	79615
1998-09-29	4.66	4.79	4.66	4.79	4631
1998-09-30	4.82	4.82	4.82	4.82	9655
1998-10-01	4.75	4.82	4.75	4.75	28211
1998-10-05	4.75	4.82	4.75	4.82	31304
1998-10-06	4.82	4.82	4.66	4.75	11976
1998-10-07	4.79	4.79	4.66	4.66	20866
1998-10-09	4.66	4.66	4.66	4.66	24347
1998-10-12	4.79	4.79	4.79	4.79	7723
1998-10-14	4.79	4.79	4.72	4.72	3859
1998-10-16	4.79	4.79	4.79	4.79	2315
1998-10-19	4.72	4.72	4.72	4.72	7723
1998-10-22	4.46	4.53	4.46	4.53	5019
1998-10-26	4.69	4.69	4.66	4.66	2698
1998-10-27	4.43	4.43	4.43	4.43	1155
1998-10-28	4.53	4.53	4.40	4.40	17001
1998-10-29	4.46	4.46	4.46	4.46	3859
1998-11-02	4.59	4.59	4.59	4.59	383
1998-11-03	4.66	4.75	4.66	4.75	82319
1998-11-04	4.85	4.92	4.85	4.85	15452
1998-11-05	4.79	4.98	4.79	4.88	9272
1998-11-06	4.92	4.98	4.88	4.98	8112
1998-11-09	4.92	4.92	4.92	4.92	9272
1998-11-10	4.92	4.95	4.92	4.95	2698
1998-11-11	4.92	4.92	4.92	4.92	1927
1998-11-12	4.85	4.85	4.85	4.85	1543
1998-11-13	4.95	4.95	4.92	4.92	6180
1998-11-17	4.88	4.88	4.88	4.88	2315
1998-11-18	4.92	4.92	4.85	4.85	8884
1998-11-20	4.92	5.05	4.92	4.95	55651
1998-11-23	5.11	5.11	5.05	5.05	6951
1998-11-24	4.98	5.11	4.98	5.11	62608
1998-11-30	5.01	5.05	5.01	5.05	2698
1998-12-01	4.95	4.95	4.95	4.95	1155
1998-12-02	5.01	5.01	5.01	5.01	1155
1998-12-03	5.08	5.08	5.08	5.08	3470
1998-12-04	5.05	5.05	5.05	5.05	30527
1998-12-07	5.05	5.06	5.05	5.06	7723
1998-12-08	5.05	5.17	5.05	5.11	10044
1998-12-09	5.11	5.11	5.05	5.11	13525
1998-12-11	5.05	5.05	5.05	5.05	11593
1998-12-14	5.01	5.05	5.01	5.05	3087
1998-12-16	5.05	5.17	5.05	5.17	45213
1998-12-17	5.05	5.17	5.05	5.17	1155
1998-12-18	5.17	5.17	4.92	4.92	43286
1998-12-21	5.05	5.05	5.05	5.05	1543
1998-12-22	4.92	4.92	4.92	4.92	3087
1998-12-23	4.85	5.14	4.85	4.85	23186
1998-12-24	5.05	5.05	5.05	5.05	1543
1998-12-28	5.05	5.05	5.05	5.05	28983
1998-12-29	5.14	5.14	4.92	4.92	48694
1998-12-30	5.05	5.17	5.05	5.05	11593
1998-12-31	5.05	5.05	5.05	5.05	1543
1999-01-04	5.17	5.17	5.17	5.17	1155
1999-01-05	5.17	5.21	5.14	5.17	67244
1999-01-06	5.11	5.17	5.11	5.17	1927
1999-01-07	5.17	5.21	5.11	5.11	9655
1999-01-08	5.17	5.21	5.17	5.21	3470
1999-01-11	5.17	5.17	5.16	5.17	23958
1999-01-12	5.11	5.11	5.05	5.05	3087
1999-01-13	5.11	5.11	5.05	5.11	7340
1999-01-19	4.98	5.05	4.98	5.05	766
1999-01-20	5.11	5.11	4.92	5.08	10816
1999-01-21	4.92	4.92	4.92	4.92	1155
1999-01-22	4.85	4.85	4.85	4.85	3087
1999-01-25	4.85	4.88	4.75	4.85	11593
1999-01-26	4.85	4.92	4.85	4.92	1543
1999-01-27	4.72	4.85	4.66	4.72	17773
1999-01-28	4.79	4.79	4.66	4.66	5402
1999-01-29	4.59	4.72	4.59	4.72	4631
1999-02-01	4.59	4.88	4.59	4.88	3087
1999-02-02	4.77	4.77	4.62	4.66	17390
1999-02-03	4.53	4.53	4.53	4.53	766
1999-02-04	4.66	4.66	4.66	4.66	1543
1999-02-05	4.66	4.82	4.56	4.66	45213
1999-02-08	4.56	4.85	4.56	4.85	766
1999-02-09	4.72	4.72	4.56	4.56	13137
1999-02-11	4.46	4.66	4.33	4.53	37872
1999-02-12	4.66	4.66	4.53	4.66	6180
1999-02-16	4.69	4.85	4.69	4.85	8112
1999-02-22	4.72	4.85	4.72	4.79	22798
1999-02-25	4.82	4.82	4.82	4.82	383
1999-02-26	4.75	4.75	4.75	4.75	7723
1999-03-01	4.75	4.79	4.72	4.79	56423
1999-03-03	4.72	4.72	4.69	4.69	5791
1999-03-04	4.69	4.72	4.59	4.59	32847
1999-03-05	4.59	4.66	4.59	4.66	1543
1999-03-08	4.59	4.59	4.59	4.59	1927
1999-03-09	4.59	4.62	4.59	4.59	10427
1999-03-10	4.62	4.62	4.53	4.53	7340
1999-03-11	4.46	4.66	4.43	4.66	41348
1999-03-12	4.59	4.79	4.59	4.79	38644
1999-03-15	4.69	4.69	4.69	4.69	2315
1999-03-18	4.69	4.69	4.69	4.69	1927
1999-03-19	4.72	4.79	4.62	4.62	52947
1999-03-22	4.62	4.79	4.62	4.79	4247
1999-03-23	4.66	4.66	4.66	4.66	3859
1999-03-24	4.79	4.79	4.43	4.43	18545
1999-03-25	4.40	4.46	4.40	4.46	5019
1999-03-26	4.79	4.79	4.79	4.79	383
1999-03-29	4.46	4.46	4.43	4.43	47922
1999-03-30	4.62	4.62	4.53	4.53	1927
1999-03-31	4.43	4.62	4.43	4.43	3859
1999-04-01	4.43	4.43	4.43	4.43	766
1999-04-05	4.43	4.43	4.43	4.43	3859
1999-04-06	4.46	4.46	4.40	4.40	6180
1999-04-08	4.40	4.40	4.40	4.40	383
1999-04-09	4.46	4.59	4.46	4.59	7340
1999-04-13	4.51	4.53	4.51	4.51	1927
1999-04-14	4.46	4.54	4.40	4.54	72269
1999-04-15	4.53	4.53	4.46	4.46	13525
1999-04-16	4.43	4.56	4.43	4.56	27434
1999-04-19	4.43	4.43	4.43	4.43	766
1999-04-20	4.43	4.64	4.43	4.59	47150
1999-04-21	4.59	4.59	4.59	4.59	2315
1999-04-22	4.56	4.66	4.40	4.61	47533
1999-04-23	4.59	4.59	4.59	4.59	5791
1999-04-26	4.40	4.40	4.40	4.40	766
1999-04-27	4.50	4.66	4.50	4.66	155371
1999-04-28	4.72	4.72	4.72	4.72	3859
1999-04-29	4.66	4.72	4.50	4.67	117493
1999-04-30	4.66	4.72	4.66	4.72	15069
1999-05-03	4.66	4.66	4.53	4.56	6951
1999-05-04	4.66	4.72	4.56	4.66	73046
1999-05-07	4.62	4.62	4.62	4.62	383
1999-05-11	4.62	4.62	4.62	4.62	383
1999-05-12	4.62	4.62	4.56	4.56	17390
1999-05-13	4.50	4.72	4.50	4.72	46378
1999-05-14	4.72	4.72	4.66	4.66	8500
1999-05-17	4.79	4.79	4.59	4.66	25502
1999-05-18	4.72	4.72	4.66	4.66	44441
1999-05-19	4.72	4.72	4.66	4.69	9272
1999-05-20	4.66	4.66	4.66	4.66	7723
1999-05-21	4.53	4.79	4.53	4.79	15452
1999-05-24	4.59	4.79	4.59	4.79	24730
1999-05-25	4.66	4.66	4.66	4.66	383
1999-05-27	4.66	4.66	4.66	4.66	2698
1999-05-28	4.66	4.66	4.66	4.66	1155
1999-06-01	4.72	4.72	4.72	4.72	3859
1999-06-02	4.72	4.72	4.66	4.66	6180
1999-06-03	4.72	4.72	4.59	4.59	6951
1999-06-08	4.66	4.66	4.66	4.66	2315
1999-06-09	4.67	4.67	4.66	4.66	9655
1999-06-10	4.56	4.56	4.56	4.56	3859
1999-06-14	4.56	4.59	4.53	4.53	5019
1999-06-15	4.56	4.56	4.56	4.56	2698
1999-06-16	4.62	4.62	4.62	4.62	766
1999-06-17	4.66	4.66	4.66	4.66	383
1999-06-18	4.69	4.69	4.69	4.69	766
1999-06-22	4.66	4.66	4.66	4.66	3087
1999-06-23	4.66	4.69	4.66	4.69	9272
1999-06-30	4.59	4.59	4.56	4.56	6563
1999-07-01	4.56	4.69	4.56	4.56	17001
1999-07-02	4.58	4.58	4.58	4.58	766
1999-07-07	4.58	4.69	4.56	4.69	11593
1999-07-08	4.69	4.69	4.69	4.69	3470
1999-07-12	4.64	4.79	4.64	4.79	75362
1999-07-13	4.75	5.05	4.75	5.05	38644
1999-07-15	5.05	5.27	5.05	5.24	64929
1999-07-16	5.17	5.30	5.14	5.30	17001
1999-07-19	5.17	5.30	5.14	5.17	17001
1999-07-20	5.17	5.21	5.17	5.21	20094
1999-07-21	5.24	5.24	5.21	5.21	5019
1999-07-22	5.17	5.17	5.17	5.17	13908
1999-07-23	5.17	5.30	5.17	5.30	5402
1999-07-27	5.22	5.30	5.14	5.21	35557
1999-07-28	5.21	5.27	5.14	5.27	57583
1999-07-29	5.21	5.30	5.21	5.24	28983
1999-07-30	5.24	5.24	4.95	5.14	29366
1999-08-02	5.24	5.24	5.19	5.19	2698
1999-08-03	5.14	5.24	5.14	5.17	13525
1999-08-04	5.17	5.17	5.14	5.14	16229
1999-08-06	5.13	5.13	5.08	5.11	12365
1999-08-09	5.17	5.27	5.17	5.24	28594
1999-08-10	5.19	5.19	5.11	5.11	5019
1999-08-11	5.09	5.09	5.09	5.09	1155
1999-08-12	5.24	5.24	5.11	5.11	6180
1999-08-13	5.11	5.17	5.11	5.11	15069
1999-08-16	5.13	5.13	5.13	5.13	383
1999-08-17	5.13	5.14	5.13	5.14	7723
1999-08-18	5.11	5.11	5.11	5.11	383
1999-08-20	5.11	5.24	5.11	5.24	29755
1999-08-23	5.14	5.40	5.14	5.40	51786
1999-08-26	5.24	5.40	5.24	5.40	7723
1999-08-27	5.17	5.17	5.17	5.17	1155
1999-08-30	5.29	5.56	5.24	5.24	20866
1999-08-31	5.17	5.17	5.08	5.17	29755
1999-09-01	5.17	5.17	5.05	5.05	4247
1999-09-07	5.11	5.11	5.11	5.11	3470
1999-09-08	5.17	5.30	5.17	5.17	6563
1999-09-09	5.19	5.19	5.19	5.19	3859
1999-09-10	5.43	5.43	5.43	5.43	1835
1999-09-13	5.30	5.30	5.23	5.30	2940
1999-09-16	5.09	5.09	4.55	4.82	58526
1999-09-17	4.69	4.75	4.69	4.75	14716
1999-09-20	4.75	5.03	4.75	4.89	10301
1999-09-21	4.89	4.97	4.88	4.95	89080
1999-09-22	4.94	5.16	4.94	5.16	17662
1999-09-23	5.03	5.03	5.03	5.03	365
1999-09-24	5.16	5.16	5.16	5.16	365
1999-09-27	5.16	5.33	5.16	5.30	2570
1999-09-29	5.16	5.98	5.16	5.84	80979
1999-09-30	5.98	7.61	5.84	6.11	192517
1999-10-01	6.11	6.59	5.74	6.04	25393
1999-10-04	6.21	6.28	6.15	6.15	34964
1999-10-05	6.15	6.15	5.53	5.81	16561
1999-10-06	5.94	7.03	5.94	6.25	48585
1999-10-07	6.45	6.55	6.45	6.55	8831
1999-10-08	6.25	6.25	6.25	6.25	6250
1999-10-12	6.18	6.18	5.74	6.11	15456
1999-10-13	5.87	5.87	5.87	5.87	730
1999-10-19	5.43	5.45	5.43	5.43	2205
1999-10-20	5.30	5.50	5.30	5.43	12511
1999-10-22	5.98	5.98	5.98	5.98	9196
1999-10-25	5.43	5.43	5.43	5.43	365
1999-10-26	5.37	5.37	5.30	5.30	3675
1999-10-27	5.43	5.43	5.43	5.43	7355
1999-10-28	5.43	5.43	5.43	5.43	3675
1999-10-29	5.33	5.70	5.33	5.70	9196
1999-11-01	5.70	5.70	5.43	5.43	5145
1999-11-02	5.57	5.67	5.43	5.43	53001
1999-11-03	5.53	5.53	5.53	5.53	1100
1999-11-08	5.53	5.57	5.53	5.57	1470
1999-11-09	5.43	5.43	5.43	5.43	1835
1999-11-15	5.43	5.43	5.43	5.43	3675
1999-11-16	5.43	5.43	5.43	5.43	2205
1999-11-17	5.43	5.43	5.43	5.43	1470
1999-11-18	5.43	5.70	5.43	5.43	5515
1999-11-19	5.43	5.43	5.37	5.37	6250
1999-11-22	5.40	5.40	5.33	5.33	1100
1999-11-23	5.33	5.33	5.28	5.28	8831
1999-11-24	5.30	5.30	5.16	5.16	39014
1999-11-29	5.16	5.16	5.03	5.16	9196
1999-11-30	5.16	5.16	4.96	4.96	29813
1999-12-01	4.96	5.53	4.96	5.16	32018
1999-12-02	5.28	5.28	5.28	5.28	730
1999-12-06	5.16	5.37	5.03	5.37	55581
1999-12-07	5.03	5.40	5.03	5.37	53371
1999-12-08	5.40	5.43	5.23	5.26	22082
1999-12-09	5.30	5.30	5.30	5.30	1835
1999-12-10	5.33	5.37	5.23	5.23	14351
1999-12-13	5.09	5.09	5.03	5.03	1100
1999-12-14	5.03	5.09	5.03	5.04	11406
1999-12-15	5.06	5.06	5.06	5.06	1470
1999-12-16	5.04	5.16	5.04	5.16	19507
1999-12-17	5.06	5.16	4.99	5.13	10671
1999-12-20	5.13	5.13	5.13	5.13	365
1999-12-21	4.96	4.96	4.96	4.96	1470
1999-12-22	5.13	5.13	4.55	5.03	66257
1999-12-23	5.13	5.13	4.79	5.06	4780
1999-12-27	4.82	4.82	4.75	4.75	5885
1999-12-28	4.75	5.03	4.75	4.89	11041
1999-12-29	5.03	5.03	5.03	5.03	3305
1999-12-30	4.89	5.23	4.89	5.23	3305
1999-12-31	4.96	5.03	4.89	5.03	22452
2000-01-03	4.89	4.89	4.89	4.89	4045
2000-01-04	4.99	4.99	4.79	4.79	10301
2000-01-05	4.75	4.75	4.72	4.72	2570
2000-01-06	4.72	4.75	4.72	4.75	2205
2000-01-07	4.75	4.89	4.75	4.75	8461
2000-01-10	4.75	4.75	4.75	4.75	10671
2000-01-11	4.75	4.75	4.75	4.75	730
2000-01-13	4.75	4.89	4.75	4.75	8095
2000-01-14	4.82	4.89	4.75	4.75	14716
2000-01-18	4.75	4.75	4.75	4.75	730
2000-01-19	4.89	4.89	4.69	4.69	13246
2000-01-20	4.69	4.69	4.65	4.65	2940
2000-01-21	4.65	4.82	4.65	4.82	16191
2000-01-24	4.62	4.62	4.62	4.62	6250
2000-01-25	4.62	4.75	4.62	4.75	15826
2000-01-26	4.67	4.89	4.62	4.89	6250
2000-01-28	4.62	4.75	4.62	4.75	18767
2000-01-31	4.75	4.75	4.75	4.75	1835
2000-02-01	4.72	4.72	4.72	4.72	365
2000-02-03	4.75	4.75	4.65	4.65	20607
2000-02-04	4.79	4.89	4.79	4.79	15456
2000-02-08	4.79	4.79	4.79	4.79	2940
2000-02-09	4.86	5.06	4.72	5.06	28338
2000-02-10	5.13	5.13	5.06	5.06	7355
2000-02-11	4.75	4.75	4.75	4.75	1100
2000-02-14	5.13	5.13	5.13	5.13	365
2000-02-16	4.72	4.72	4.69	4.69	1470
2000-02-17	4.69	4.89	4.69	4.89	2205
2000-02-18	4.89	4.89	4.89	4.89	2570
2000-02-22	4.75	4.75	4.75	4.75	11041
2000-02-23	4.72	4.87	4.69	4.74	13246
2000-02-28	4.75	4.75	4.62	4.62	16561
2000-02-29	4.69	4.89	4.69	4.69	29443
2000-03-01	4.75	4.75	4.75	4.75	7355
2000-03-02	4.64	4.64	4.64	4.64	365
2000-03-06	4.79	4.89	4.65	4.89	21347
2000-03-08	4.75	4.75	4.65	4.65	8831
2000-03-09	4.86	4.86	4.72	4.72	4415
2000-03-13	4.62	4.62	4.62	4.62	20977
2000-03-14	4.58	4.79	4.58	4.79	16191
2000-03-15	4.69	4.79	4.69	4.79	2205
2000-03-16	4.75	4.75	4.75	4.75	5885
2000-03-17	4.74	4.89	4.74	4.89	6620
2000-03-20	4.69	4.69	4.48	4.48	2940
2000-03-23	4.79	4.89	4.62	4.89	17662
2000-03-24	4.69	4.69	4.62	4.69	20607
2000-03-27	4.86	4.87	4.86	4.87	2940
2000-03-28	4.69	4.75	4.55	4.62	46745
2000-03-29	4.82	4.89	4.67	4.89	40854
2000-03-30	4.69	4.91	4.62	4.65	56681
2000-03-31	4.62	4.96	4.38	4.62	200248
2000-04-03	4.82	4.82	4.62	4.69	4415
2000-04-04	4.62	4.62	4.52	4.52	13981
2000-04-05	4.52	4.55	4.52	4.55	3305
2000-04-06	4.62	4.62	4.55	4.58	11406
2000-04-07	4.55	4.55	4.55	4.55	1835
2000-04-11	4.62	4.62	4.57	4.62	19872
2000-04-12	4.62	4.62	4.62	4.62	4045
2000-04-13	4.58	4.60	4.58	4.60	25763
2000-04-14	4.75	4.75	4.75	4.75	2205
2000-04-17	4.62	4.62	4.62	4.62	7355
2000-04-18	4.62	4.69	4.60	4.62	27968
2000-04-19	4.62	4.62	4.48	4.48	12141
2000-04-20	4.50	4.75	4.50	4.72	42695
2000-04-24	4.75	4.77	4.52	4.62	29073
2000-04-25	4.69	4.89	4.62	4.89	21347
2000-04-26	4.99	5.40	4.99	5.30	36069
2000-04-27	5.37	5.43	5.20	5.43	10301
2000-04-28	5.40	5.40	4.92	4.92	13616
2000-05-01	4.89	4.89	4.89	4.89	4045
2000-05-03	4.92	4.96	4.82	4.82	4780
2000-05-04	4.99	4.99	4.99	4.99	5515
2000-05-05	4.92	4.92	4.62	4.62	15826
2000-05-08	4.72	4.72	4.72	4.72	730
2000-05-09	4.72	4.72	4.72	4.72	7355
2000-05-10	4.72	4.82	4.72	4.82	18032
2000-05-12	4.82	4.82	4.75	4.75	3305
2000-05-15	4.79	4.91	4.79	4.87	25027
2000-05-16	4.96	4.96	4.96	4.96	1100
2000-05-17	4.89	4.89	4.69	4.75	12881
2000-05-18	4.82	4.92	4.75	4.92	4780
2000-05-19	4.99	4.99	4.80	4.92	2205
2000-05-22	5.09	5.13	5.09	5.13	915
2000-05-23	4.89	4.89	4.89	4.89	365
2000-05-24	4.62	4.75	4.62	4.75	2022
2000-05-25	4.89	4.89	4.75	4.75	6438
2000-05-26	4.86	4.86	4.62	4.82	4045
2000-05-30	4.86	4.89	4.86	4.89	8831
2000-05-31	4.94	4.94	4.82	4.82	5148
2000-06-01	4.89	4.89	4.62	4.62	1837
2000-06-02	4.96	4.96	4.96	4.96	915
2000-06-05	4.96	4.96	4.96	4.96	732
2000-06-06	4.89	5.03	4.89	4.89	23002
2000-06-07	4.89	4.89	4.89	4.89	1100
2000-06-08	4.92	4.92	4.92	4.92	365
2000-06-09	4.89	4.89	4.82	4.82	3492
2000-06-12	4.82	4.82	4.82	4.82	3125
2000-06-13	4.89	4.89	4.89	4.89	180
2000-06-15	5.03	5.03	4.79	4.79	1837
2000-06-16	4.92	4.92	4.92	4.92	732
2000-06-21	4.82	4.82	4.60	4.69	7175
2000-06-22	4.86	4.86	4.58	4.58	4415
2000-06-23	4.48	4.62	4.48	4.58	3675
2000-06-26	4.58	4.58	4.52	4.52	1470
2000-06-27	4.82	4.82	4.55	4.55	1100
2000-06-29	4.62	4.62	4.62	4.62	7358
2000-06-30	4.87	4.87	4.48	4.48	365
2000-07-06	4.69	4.82	4.48	4.82	2940
2000-07-07	4.75	4.75	4.75	4.75	2022
2000-07-10	4.55	4.75	4.48	4.48	1837
2000-07-12	4.75	4.75	4.55	4.55	915
2000-07-13	4.48	4.75	4.48	4.69	4780
2000-07-14	4.75	4.75	4.75	4.75	8095
2000-07-17	4.69	4.82	4.69	4.82	3492
2000-07-19	4.55	4.75	4.07	4.55	68465
2000-07-20	4.75	4.75	4.55	4.55	15826
2000-07-21	4.69	4.69	4.35	4.35	6070
2000-07-24	4.62	4.62	4.62	4.62	915
2000-07-25	4.58	4.58	4.52	4.58	8095
2000-07-26	4.52	4.55	4.35	4.47	16009
2000-07-27	4.50	4.62	3.74	4.35	47850
2000-07-28	4.35	4.35	4.14	4.35	31653
2000-08-01	4.41	4.48	4.41	4.48	1285
2000-08-02	4.41	4.55	4.35	4.41	12881
2000-08-03	4.35	4.35	4.35	4.35	365
2000-08-04	4.35	4.35	4.35	4.35	7540
2000-08-08	4.28	4.28	4.07	4.07	18587
2000-08-09	4.62	4.62	4.41	4.45	18402
2000-08-11	4.45	4.48	4.45	4.48	4045
2000-08-14	4.55	4.62	4.55	4.55	5518
2000-08-15	4.55	4.57	4.55	4.55	8278
2000-08-16	4.45	4.55	4.07	4.07	18769
2000-08-17	4.24	4.24	4.24	4.24	915
2000-08-18	4.28	4.38	4.21	4.38	4415
2000-08-21	4.35	4.35	4.21	4.24	7358
2000-08-22	4.31	4.31	4.28	4.31	2757
2000-08-23	4.31	4.31	4.31	4.31	365
2000-08-28	4.38	4.38	4.18	4.38	9381
2000-08-30	4.38	4.38	4.38	4.38	732
2000-08-31	4.18	4.21	4.18	4.21	2940
2000-09-05	4.21	4.38	4.21	4.38	6438
2000-09-06	4.35	4.35	4.35	4.35	10671
2000-09-07	4.21	4.38	4.21	4.38	10856
2000-09-11	4.48	4.82	4.28	4.55	19872
2000-09-12	4.45	4.45	4.45	4.45	365
2000-09-13	4.69	4.75	4.58	4.58	3860
2000-09-14	4.48	4.48	4.48	4.48	2757
2000-09-15	4.48	4.58	4.48	4.55	12143
2000-09-18	4.55	4.55	4.55	4.55	2022
2000-09-19	4.55	4.69	4.55	4.69	7725
2000-09-20	4.69	4.69	4.62	4.62	4965
2000-09-21	4.69	4.69	4.69	4.69	11223
2000-09-22	4.72	4.72	4.62	4.62	8646
2000-09-25	4.69	4.72	4.69	4.72	12881
2000-09-26	4.75	4.75	4.75	4.75	5148
2000-09-27	4.69	4.69	4.69	4.69	732
2000-09-28	4.69	4.72	4.69	4.72	2203
2000-09-29	4.72	4.72	4.72	4.72	2389
2000-10-02	4.72	4.72	4.72	4.72	4045
2000-10-03	4.69	4.79	4.62	4.79	15639
2000-10-05	4.62	4.69	4.62	4.62	6070
2000-10-16	4.63	4.63	4.63	4.63	180
2000-10-17	4.62	4.62	4.62	4.62	9752
2000-10-18	4.52	4.52	4.52	4.52	364
2000-10-19	4.48	4.62	4.48	4.62	18218
2000-10-23	4.62	4.62	4.55	4.55	11777
2000-10-24	4.75	4.75	4.75	4.75	11041
2000-10-25	4.62	4.75	4.55	4.75	26683
2000-10-26	4.62	4.75	4.31	4.62	94785
2000-10-27	4.62	4.62	4.48	4.62	9752
2000-10-30	4.48	4.62	4.48	4.62	17114
2000-10-31	4.62	4.62	4.62	4.62	5147
2000-11-02	4.35	4.35	4.21	4.35	7541
2000-11-03	4.35	4.58	4.35	4.58	2203
2000-11-06	4.35	4.52	4.35	4.48	5332
2000-11-07	4.35	4.58	4.35	4.35	4595
2000-11-09	4.35	4.35	3.77	4.33	33496
2000-11-10	4.14	4.35	4.01	4.35	10856
2000-11-13	4.35	4.35	4.35	4.35	2389
2000-11-14	4.41	4.41	4.31	4.41	9935
2000-11-15	4.41	4.48	4.41	4.41	3676
2000-11-16	4.55	4.55	4.49	4.49	523
2000-11-17	4.42	4.56	4.35	4.56	1049
2000-11-21	4.42	4.42	4.42	4.42	2626
2000-11-22	4.42	4.42	4.42	4.42	1749
2000-11-24	4.78	4.78	4.78	4.78	346
2000-11-27	4.42	4.53	4.42	4.53	1749
2000-11-28	4.56	4.56	4.56	4.56	4204
2000-11-30	4.49	4.49	4.49	4.49	1400
2000-12-01	4.49	4.49	3.89	4.14	11216
2000-12-04	4.14	4.14	3.99	3.99	4378
2000-12-05	3.99	4.10	3.92	4.06	21732
2000-12-06	3.99	4.21	3.99	4.21	29796
2000-12-07	4.14	4.21	4.14	4.21	1049
2000-12-08	4.04	4.28	4.03	4.28	5081
2000-12-11	4.28	4.31	4.28	4.28	11916
2000-12-12	4.28	4.35	4.28	4.28	8761
2000-12-15	4.17	4.17	4.14	4.17	24186
2000-12-18	4.28	4.35	4.28	4.35	5430
2000-12-19	4.39	4.56	4.39	4.46	42943
2000-12-20	4.47	4.53	4.46	4.53	21383
2000-12-21	4.46	4.64	4.46	4.56	23135
2000-12-22	4.64	4.64	4.46	4.46	4027
2000-12-26	4.49	4.56	4.49	4.49	11041
2000-12-27	4.64	4.85	4.60	4.71	14194
2000-12-28	4.78	4.96	4.74	4.96	17000
2000-12-29	4.71	4.96	4.71	4.85	15422
2001-01-02	4.98	4.98	4.85	4.85	4378
2001-01-03	4.85	5.06	4.78	4.99	22434
2001-01-04	4.99	5.13	4.99	5.13	10862
2001-01-05	5.13	5.13	4.85	4.88	19280
2001-01-09	5.13	5.13	4.81	4.81	1049
2001-01-10	4.81	4.85	4.81	4.85	346
2001-01-11	4.99	5.13	4.85	5.13	12267
2001-01-12	4.99	5.06	4.92	4.92	13668
2001-01-16	4.92	5.06	4.71	4.78	31198
2001-01-17	4.92	4.92	4.92	4.92	6130
2001-01-18	4.85	4.85	4.53	4.56	31550
2001-01-19	4.71	4.71	4.49	4.60	104119
2001-01-22	4.99	4.99	4.56	4.56	1049
2001-01-23	4.71	4.71	4.64	4.67	5430
2001-01-24	4.64	4.74	4.64	4.74	4553
2001-01-25	4.74	5.06	4.71	5.06	58193
2001-01-26	4.96	4.96	4.85	4.92	90097
2001-01-29	4.99	5.06	4.92	4.96	32076
2001-01-30	4.92	4.96	4.92	4.92	4727
2001-01-31	4.96	4.99	4.96	4.99	1221
2001-02-01	4.99	5.13	4.99	5.06	8410
2001-02-02	5.27	5.31	5.13	5.17	16299
2001-02-05	5.35	5.42	5.17	5.17	13668
2001-02-06	5.26	5.26	5.17	5.21	25589
2001-02-07	5.17	5.17	5.13	5.13	16299
2001-02-08	5.13	5.13	5.06	5.06	15597
2001-02-09	5.10	5.10	4.99	4.99	43994
2001-02-12	5.06	5.13	5.03	5.10	102193
2001-02-13	5.06	5.13	5.03	5.06	50306
2001-02-14	5.06	5.13	5.03	5.03	18402
2001-02-15	5.20	5.20	5.06	5.06	5430
2001-02-16	5.06	5.21	5.06	5.10	53112
2001-02-20	5.06	5.13	5.03	5.06	37508
2001-02-21	5.03	5.21	5.03	5.06	42242
2001-02-22	5.03	5.13	5.03	5.13	53987
2001-02-23	5.26	5.28	5.25	5.28	20680
2001-02-26	5.28	5.28	5.28	5.28	12793
2001-02-27	5.26	5.26	5.21	5.21	195449
2001-02-28	5.21	5.26	5.21	5.24	12091
2001-03-01	5.21	5.21	5.13	5.13	14019
2001-03-02	5.28	5.28	5.13	5.13	4553
2001-03-05	5.24	5.24	5.13	5.13	23311
2001-03-06	5.21	5.21	5.17	5.21	18051
2001-03-07	5.27	5.28	5.17	5.17	15422
2001-03-08	5.28	5.35	5.28	5.28	16825
2001-03-09	5.21	5.35	5.21	5.31	10339
2001-03-12	5.21	5.28	5.21	5.28	4027
2001-03-13	5.29	5.35	5.21	5.35	19452
2001-03-14	5.31	5.31	5.24	5.24	18402
2001-03-15	5.42	5.49	5.28	5.42	45400
2001-03-16	5.28	5.35	5.17	5.17	10339
2001-03-19	5.17	5.28	5.17	5.28	5255
2001-03-20	5.29	5.35	5.28	5.35	2450
2001-03-21	5.35	5.38	5.28	5.28	186688
2001-03-22	5.35	5.35	4.99	5.13	16648
2001-03-23	5.35	5.35	5.35	5.35	172
2001-03-26	5.35	5.35	5.06	5.13	44520
2001-03-27	5.17	5.21	5.13	5.21	38211
2001-03-28	5.13	5.21	5.10	5.21	31724
2001-03-29	5.35	5.35	5.13	5.17	47326
2001-03-30	5.13	5.28	5.13	5.28	4204
2001-04-02	5.21	5.21	5.21	5.21	2450
2001-04-03	5.21	5.21	5.21	5.21	2275
2001-04-04	5.35	5.35	5.21	5.21	6481
2001-04-05	5.28	5.28	5.21	5.21	1924
2001-04-09	5.28	5.28	5.13	5.25	4204
2001-04-10	5.27	5.28	5.25	5.25	2450
2001-04-11	5.19	5.25	5.17	5.25	2975
2001-04-12	5.17	5.19	5.17	5.19	4204
2001-04-18	5.17	5.19	5.17	5.19	2275
2001-04-19	5.25	5.25	5.19	5.19	2626
2001-04-20	5.19	5.42	5.19	5.19	24712
2001-04-23	5.19	5.36	5.19	5.20	125858
2001-04-24	5.21	5.21	5.21	5.21	172
2001-04-25	5.25	5.25	5.20	5.24	61174
2001-04-26	5.20	5.25	5.20	5.25	5255
2001-04-27	5.20	5.25	5.20	5.25	3150
2001-04-30	5.20	5.21	5.20	5.20	5255
2001-05-01	5.20	5.24	5.20	5.20	4553
2001-05-02	5.21	5.25	5.21	5.25	2801
2001-05-03	5.20	5.20	5.20	5.20	4378
2001-05-04	5.24	5.35	5.20	5.35	18577
2001-05-07	5.28	5.35	5.28	5.28	12793
2001-05-08	5.33	5.39	5.28	5.36	13319
2001-05-09	5.36	5.37	5.32	5.37	4727
2001-05-10	5.37	5.39	5.33	5.33	11739
2001-05-11	5.39	5.39	5.39	5.39	872
2001-05-14	5.36	5.36	5.31	5.31	11916
2001-05-15	5.39	5.56	5.39	5.56	9811
2001-05-16	5.45	5.56	5.40	5.45	38911
2001-05-17	5.56	5.67	5.42	5.48	28744
2001-05-18	5.48	5.68	5.48	5.53	18926
2001-05-21	5.68	5.69	5.56	5.56	5781
2001-05-22	5.57	5.70	5.56	5.70	8233
2001-05-23	5.65	5.65	5.65	5.65	172
2001-05-24	5.64	5.64	5.64	5.64	872
2001-05-25	5.64	5.70	5.62	5.62	5956
2001-05-29	5.62	5.65	5.59	5.59	6656
2001-05-30	5.42	5.59	5.42	5.59	7358
2001-05-31	5.48	5.70	5.48	5.68	4727
2001-06-04	5.70	5.70	5.69	5.69	4204
2001-06-05	5.70	5.70	5.68	5.68	2100
2001-06-06	5.70	5.70	5.68	5.68	523
2001-06-07	5.69	5.73	5.42	5.45	20680
2001-06-08	5.45	5.56	5.39	5.41	18402
2001-06-11	5.42	5.59	5.42	5.43	32076
2001-06-12	5.43	5.43	5.43	5.43	1049
2001-06-13	5.57	5.57	5.44	5.44	14019
2001-06-14	5.45	5.57	5.45	5.57	8761
2001-06-15	5.50	5.57	5.50	5.51	10164
2001-06-19	5.52	5.52	5.52	5.52	17525
2001-06-20	5.57	5.58	5.48	5.56	23486
2001-06-21	5.56	5.62	5.53	5.57	7708
2001-06-22	5.61	5.62	5.57	5.57	8410
2001-06-25	5.60	5.62	5.57	5.60	3501
2001-06-26	5.62	5.62	5.59	5.60	6481
2001-06-27	5.65	5.65	5.60	5.60	2275
2001-06-28	5.67	5.68	5.60	5.68	3852
2001-06-29	5.67	5.96	5.65	5.96	9985
2001-07-02	5.83	5.99	5.82	5.99	19980
2001-07-03	5.88	5.88	5.88	5.88	172
2001-07-05	5.70	5.99	5.70	5.99	1575
2001-07-06	5.99	6.21	5.99	6.08	6130
2001-07-09	6.07	6.21	6.07	6.10	7358
2001-07-10	6.08	6.10	5.96	6.10	5781
2001-07-11	6.02	6.16	6.02	6.02	6130
2001-07-12	6.16	6.16	5.88	5.94	2626
2001-07-13	6.10	6.25	6.10	6.17	18752
2001-07-16	6.25	6.30	6.22	6.22	10515
2001-07-17	6.27	6.27	6.02	6.22	18926
2001-07-18	6.22	6.22	5.99	5.99	2100
2001-07-19	6.12	6.13	6.10	6.13	3852
2001-07-20	6.10	6.10	5.96	5.96	872
2001-07-23	6.19	6.22	5.99	6.13	5956
2001-07-24	6.05	6.05	5.85	5.85	3327
2001-07-25	5.96	5.96	5.90	5.90	2100
2001-07-26	5.96	5.96	5.96	5.96	172
2001-07-27	5.96	6.10	5.92	6.10	25238
2001-07-30	6.12	6.13	5.85	5.90	8936
2001-07-31	5.99	6.01	5.98	5.98	4553
2001-08-01	6.09	6.09	6.09	6.09	523
2001-08-02	6.05	6.10	6.05	6.10	1924
2001-08-03	6.10	6.10	6.04	6.05	10164
2001-08-06	6.09	6.09	6.05	6.09	28744
2001-08-07	6.05	6.10	6.05	6.05	5607
2001-08-08	6.08	6.08	6.05	6.05	2975
2001-08-09	6.08	6.13	6.08	6.13	25766
2001-08-10	6.12	6.13	6.08	6.08	19980
2001-08-13	6.12	6.16	6.12	6.15	13319
2001-08-14	6.15	6.19	6.10	6.16	34528
2001-08-15	6.16	6.28	6.16	6.28	28569
2001-08-16	6.22	6.50	6.22	6.50	63104
2001-08-17	6.56	6.62	6.42	6.56	27167
2001-08-20	6.61	6.96	6.61	6.85	37159
2001-08-21	6.97	7.13	6.84	7.05	37685
2001-08-22	6.87	7.34	6.85	7.13	66785
2001-08-23	7.30	7.30	7.05	7.27	33653
2001-08-24	7.13	7.30	7.13	7.26	14896
2001-08-27	7.30	7.30	7.14	7.30	4727
2001-08-28	7.14	7.31	7.14	7.14	8410
2001-08-29	7.19	7.20	7.14	7.19	24010
2001-08-30	7.20	7.47	7.16	7.30	9113
2001-08-31	7.30	7.46	7.16	7.22	3852
2001-09-04	7.24	7.40	7.24	7.26	8059
2001-09-05	7.33	7.46	7.33	7.42	9636
2001-09-06	7.30	7.35	7.03	7.24	37336
2001-09-07	7.39	7.47	7.27	7.36	15422
2001-09-10	7.36	7.36	7.36	7.36	695
2001-09-17	7.18	7.19	6.89	7.19	14854
2001-09-18	7.19	7.49	7.19	7.49	9177
2001-09-19	7.19	7.28	7.19	7.22	47911
2001-09-20	7.19	7.25	7.19	7.22	16024
2001-09-21	7.19	7.31	7.03	7.22	60264
2001-09-24	7.19	7.34	7.19	7.34	2834
2001-09-25	7.19	7.25	7.19	7.25	29881
2001-09-26	7.22	7.34	7.22	7.25	10013
2001-09-27	7.22	7.22	7.22	7.22	7509
2001-09-28	7.34	7.34	7.34	7.34	662
2001-10-01	7.22	7.22	7.22	7.22	5672
2001-10-02	7.22	7.64	7.22	7.52	4668
2001-10-03	7.28	7.49	7.25	7.25	14854
2001-10-04	7.25	7.49	7.25	7.45	2670
2001-10-05	7.46	7.46	7.46	7.46	164
2001-10-08	7.45	7.45	7.22	7.22	1500
2001-10-10	7.28	7.28	7.28	7.28	831
2001-10-11	7.29	7.73	7.22	7.73	4336
2001-10-12	7.73	7.73	7.31	7.31	1163
2001-10-15	7.22	7.49	7.22	7.49	7675
2001-10-16	7.67	7.94	7.58	7.61	11014
2001-10-17	7.58	7.58	7.37	7.52	4668
2001-10-18	7.57	7.58	7.37	7.58	2164
2001-10-22	7.52	7.52	7.43	7.46	76126
2001-10-23	7.45	7.45	7.36	7.45	16190
2001-10-25	7.57	7.57	7.36	7.37	25873
2001-10-26	7.60	7.60	7.36	7.36	8176
2001-10-29	7.36	7.40	7.36	7.40	32050
2001-10-30	7.36	7.37	7.36	7.36	28042
2001-10-31	7.40	7.40	7.40	7.40	18526
2001-11-01	7.49	7.49	7.36	7.36	33719
2001-11-05	7.36	7.61	7.34	7.37	83473
2001-11-06	7.37	7.49	7.37	7.37	3669
2001-11-07	7.49	7.49	7.49	7.49	330
2001-11-08	7.37	7.40	7.37	7.37	16190
2001-11-09	7.37	7.37	7.37	7.37	8344
2001-11-12	7.46	7.46	7.37	7.37	4839
2001-11-13	7.45	7.45	7.35	7.35	55256
2001-11-14	7.34	7.40	7.33	7.40	35890
2001-11-15	7.43	7.43	7.35	7.35	1500
2001-11-16	7.35	7.35	7.35	7.35	8510
2001-11-19	7.36	7.37	7.35	7.35	5005
2001-11-20	7.35	7.40	7.35	7.40	37727
2001-11-21	7.42	7.42	7.35	7.35	7675
2001-11-23	7.35	7.35	7.35	7.35	4668
2001-11-26	7.35	7.35	7.35	7.35	1333
2001-11-28	7.42	7.42	7.37	7.37	498
2001-11-29	7.39	7.39	7.35	7.35	5171
2001-11-30	7.39	7.43	7.37	7.37	8845
2001-12-03	7.45	7.45	7.35	7.42	3503
2001-12-04	7.35	7.42	7.35	7.35	4003
2001-12-05	7.35	7.46	7.35	7.43	41567
2001-12-06	7.40	7.67	7.40	7.41	14688
2001-12-07	7.40	7.68	7.37	7.45	60099
2001-12-10	7.37	7.58	7.37	7.43	27043
2001-12-11	7.43	7.49	7.43	7.49	34554
2001-12-13	7.43	7.52	7.42	7.42	4170
2001-12-14	7.64	7.64	7.43	7.43	4336
2001-12-17	7.43	7.76	7.43	7.43	2333
2001-12-18	7.43	7.55	7.43	7.55	10682
2001-12-19	7.55	7.55	7.46	7.46	5340
2001-12-20	7.46	7.46	7.46	7.46	498
2001-12-21	7.46	7.46	7.46	7.46	2333
2001-12-24	7.46	7.46	7.46	7.46	12184
2001-12-26	7.46	7.55	7.31	7.46	53922
2001-12-27	7.44	7.44	7.44	7.44	999
2001-12-28	7.44	7.44	7.44	7.44	164
2001-12-31	7.52	7.52	7.52	7.52	330
2002-01-02	7.55	7.55	7.44	7.44	5840
2002-01-03	7.49	7.55	7.44	7.44	5506
2002-01-04	7.49	7.54	7.49	7.49	10181
2002-01-07	7.49	7.70	7.49	7.52	66109
2002-01-08	7.49	7.50	7.49	7.49	23035
2002-01-09	7.79	7.79	7.67	7.67	498
2002-01-11	7.66	7.91	7.62	7.62	10013
2002-01-14	7.62	7.70	7.59	7.59	42234
2002-01-16	7.59	7.59	7.59	7.59	5005
2002-01-17	7.59	7.59	7.52	7.54	5672
2002-01-18	7.55	7.62	7.55	7.62	30548
2002-01-22	7.79	7.79	7.58	7.58	16691
2002-01-23	7.71	7.79	7.70	7.70	9510
2002-01-24	7.64	7.70	7.61	7.61	1834
2002-01-25	7.64	7.68	7.54	7.54	17192
2002-01-28	7.55	7.64	7.55	7.55	21532
2002-01-29	7.64	7.64	7.54	7.61	52918
2002-01-30	7.67	7.67	7.55	7.55	13352
2002-01-31	7.67	7.67	7.54	7.54	25873
2002-02-01	7.54	7.63	7.54	7.61	25206
2002-02-04	7.58	7.61	7.55	7.61	49081
2002-02-05	7.64	7.64	7.56	7.56	11180
2002-02-06	7.63	7.64	7.55	7.64	19363
2002-02-07	7.61	7.61	7.55	7.55	3503
2002-02-08	7.64	7.64	7.61	7.61	4504
2002-02-11	7.61	7.64	7.55	7.55	20697
2002-02-12	7.64	7.73	7.55	7.61	7008
2002-02-13	7.71	7.73	7.55	7.64	5340
2002-02-14	7.64	7.64	7.61	7.61	4170
2002-02-15	7.64	7.64	7.55	7.55	3000
2002-02-19	7.61	8.00	7.58	7.94	45239
2002-02-20	7.70	7.81	7.67	7.70	6507
2002-02-21	7.82	8.27	7.79	7.95	13686
2002-02-22	8.09	8.09	7.91	8.00	17192
2002-02-25	8.09	8.24	7.97	7.97	14187
2002-02-26	8.00	8.24	8.00	8.15	19028
2002-02-27	8.15	8.24	8.15	8.21	2670
2002-02-28	8.09	8.27	8.06	8.09	97162
2002-03-01	8.30	8.30	8.09	8.30	17025
2002-03-04	8.30	8.33	8.15	8.33	8845
2002-03-05	8.33	8.33	8.09	8.15	70782
2002-03-06	8.15	8.33	8.09	8.18	9011
2002-03-07	8.47	8.47	8.15	8.33	9346
2002-03-08	8.18	8.24	8.10	8.23	16358
2002-03-11	8.35	8.35	8.09	8.21	9680
2002-03-12	8.31	8.31	8.10	8.10	330
2002-03-13	8.12	8.33	8.12	8.33	26874
2002-03-14	8.38	8.38	8.25	8.27	8677
2002-03-15	8.27	8.27	8.18	8.26	13852
2002-03-18	8.39	8.39	8.15	8.15	5005
2002-03-19	8.26	8.39	8.18	8.33	25873
2002-03-20	8.28	8.38	8.22	8.30	23704
2002-03-21	8.37	8.37	8.21	8.30	28375
2002-03-22	8.27	8.39	8.27	8.36	35390
2002-03-25	8.28	8.39	8.27	8.27	7176
2002-03-26	8.27	8.30	8.19	8.28	71453
2002-03-27	8.21	8.30	8.09	8.27	24871
2002-03-28	8.26	8.31	8.12	8.15	6507
2002-04-01	8.15	8.33	8.09	8.33	16024
2002-04-02	8.21	8.33	8.21	8.27	5005
2002-04-03	8.24	8.39	8.24	8.39	39396
2002-04-04	8.39	8.54	8.24	8.54	29713
2002-04-05	8.39	8.39	8.12	8.21	4668
2002-04-08	8.15	8.27	8.12	8.12	12184
2002-04-09	8.27	8.27	8.03	8.03	10515
2002-04-10	8.15	8.17	8.09	8.17	11849
2002-04-11	8.13	8.26	7.82	7.82	10848
2002-04-12	8.00	8.00	7.99	8.00	5340
2002-04-15	8.09	8.09	7.94	8.00	9510
2002-04-16	8.17	8.32	8.09	8.12	3835
2002-04-17	7.94	8.24	7.94	8.12	1664
2002-04-19	8.27	8.27	8.09	8.15	4003
2002-04-22	8.09	8.15	8.09	8.14	14854
2002-04-23	8.09	8.12	8.09	8.12	1333
2002-04-24	8.12	8.33	8.12	8.24	5171
2002-04-25	8.24	8.48	8.16	8.47	6341
2002-04-26	8.51	8.71	8.39	8.39	11849
2002-04-29	8.70	8.72	8.60	8.60	2834
2002-04-30	8.80	8.99	8.80	8.91	15189
2002-05-01	8.98	9.28	8.92	9.25	55590
2002-05-02	9.28	9.31	9.13	9.31	24034
2002-05-03	9.16	9.16	9.16	9.16	7509
2002-05-06	9.19	9.34	9.15	9.20	28713
2002-05-07	9.16	9.21	9.06	9.21	26041
2002-05-08	9.28	9.58	9.20	9.43	16523
2002-05-09	9.40	9.40	9.28	9.36	19028
2002-05-10	9.43	9.44	9.26	9.44	67779
2002-05-13	9.37	9.37	9.34	9.34	3000
2002-05-14	9.34	9.43	9.30	9.34	67110
2002-05-15	9.37	9.73	9.22	9.60	55590
2002-05-16	9.58	9.82	9.52	9.55	12184
2002-05-17	9.55	9.88	9.33	9.52	46743
2002-05-20	9.51	9.73	9.47	9.49	35057
2002-05-21	9.49	9.70	9.49	9.58	5672
2002-05-22	9.44	9.87	9.42	9.55	5672
2002-05-23	9.55	9.57	9.34	9.56	6007
2002-05-24	9.58	9.58	9.34	9.35	8176
2002-05-28	9.57	9.58	9.34	9.34	13852
2002-05-29	9.57	9.57	9.34	9.43	35722
2002-05-30	9.55	9.55	9.34	9.41	8344
2002-05-31	9.58	9.59	9.34	9.59	9177
2002-06-03	9.72	9.88	9.52	9.79	32217
2002-06-04	9.58	9.88	9.58	9.82	7509
2002-06-05	9.58	9.88	9.57	9.73	25372
2002-06-06	9.74	9.74	9.60	9.61	72787
2002-06-07	9.88	9.88	9.58	9.64	6507
2002-06-10	9.64	9.69	9.64	9.65	51584
2002-06-11	9.70	9.82	9.60	9.61	43738
2002-06-12	9.60	9.79	9.60	9.60	4839
2002-06-13	9.60	9.61	9.60	9.61	4668
2002-06-14	9.60	9.64	9.60	9.60	14688
2002-06-17	9.60	9.72	9.58	9.58	43905
2002-06-18	9.58	9.58	9.46	9.52	27211
2002-06-19	9.50	9.57	9.49	9.51	55925
2002-06-20	9.49	9.58	9.49	9.58	12350
2002-06-21	9.67	9.67	9.49	9.52	9680
2002-06-24	9.58	9.58	9.43	9.44	3503
2002-06-25	9.48	9.52	9.45	9.52	5340
2002-06-26	9.44	9.44	9.40	9.40	11180
2002-06-27	9.32	9.46	9.31	9.40	13686
2002-06-28	9.40	9.58	9.40	9.57	1333
2002-07-01	9.58	9.58	9.40	9.58	20196
2002-07-02	9.58	9.58	9.58	9.58	2164
2002-07-03	9.40	9.49	9.40	9.49	3332
2002-07-05	9.39	9.58	9.39	9.39	4336
2002-07-08	9.43	9.50	9.39	9.45	11517
2002-07-09	9.49	9.58	9.28	9.28	6007
2002-07-10	9.28	9.46	9.10	9.10	4668
2002-07-11	9.11	9.14	8.89	9.03	11180
2002-07-12	8.98	8.98	8.54	8.57	16859
2002-07-15	8.54	8.92	8.12	8.21	13352
2002-07-16	8.36	8.72	8.24	8.72	15856
2002-07-17	8.33	8.80	8.33	8.80	9177
2002-07-18	8.51	8.51	8.45	8.45	3168
2002-07-19	8.45	8.51	8.45	8.45	4668
2002-07-22	8.48	8.50	8.33	8.33	6341
2002-07-23	8.33	8.33	8.18	8.18	5506
2002-07-24	8.18	8.35	7.40	8.35	39396
2002-07-25	8.09	8.60	8.09	8.45	27375
2002-07-26	8.63	8.63	8.54	8.61	88647
2002-07-29	8.63	8.98	8.60	8.95	9346
2002-07-30	8.85	8.95	8.84	8.95	2333
2002-07-31	8.95	8.95	8.86	8.87	21701
2002-08-01	8.98	8.98	8.89	8.92	6173
2002-08-02	8.98	9.01	8.87	8.87	4504
2002-08-05	8.88	8.91	8.86	8.86	15357
2002-08-06	8.86	8.95	8.86	8.86	3503
2002-08-07	8.92	8.98	8.92	8.98	5672
2002-08-08	8.86	8.86	8.43	8.75	8845
2002-08-09	8.86	9.01	8.86	8.89	662
2002-08-12	9.01	9.04	8.86	8.86	2333
2002-08-13	8.83	8.83	8.72	8.78	10013
2002-08-14	8.69	8.70	8.45	8.60	13352
2002-08-15	8.54	8.70	8.30	8.39	9846
2002-08-16	8.48	8.61	8.33	8.40	27710
2002-08-19	8.39	8.57	8.36	8.57	10013
2002-08-20	8.69	8.86	8.69	8.86	2834
2002-08-21	8.92	9.10	8.89	9.10	18359
2002-08-22	9.07	9.16	9.07	9.08	5672
2002-08-23	9.22	9.22	9.21	9.21	999
2002-08-26	9.22	9.25	9.16	9.25	6840
2002-08-27	9.27	9.37	9.27	9.37	1500
2002-08-28	9.18	9.18	9.07	9.07	999
2002-08-29	9.40	9.58	9.40	9.58	14019
2002-08-30	9.44	9.69	9.44	9.61	9377
2002-09-03	9.59	9.81	9.59	9.59	23847
2002-09-04	9.59	9.75	9.53	9.75	10650
2002-09-05	9.53	9.53	9.53	9.53	10808
2002-09-09	9.53	9.65	9.53	9.65	3176
2002-09-10	9.68	9.68	9.53	9.58	18441
2002-09-11	9.53	9.53	9.53	9.53	11762
2002-09-12	9.56	9.56	9.54	9.54	314
2002-09-13	9.53	9.53	9.53	9.53	951
2002-09-17	9.53	9.53	9.53	9.53	3176
2002-09-18	9.74	9.74	9.57	9.74	16373
2002-09-19	9.81	9.81	9.53	9.53	5085
2002-09-20	9.87	9.87	9.50	9.50	1584
2002-09-23	9.51	9.51	9.51	9.51	314
2002-09-24	9.51	9.51	9.43	9.47	22735
2002-09-25	9.50	9.50	9.44	9.47	15738
2002-09-26	9.51	9.52	9.50	9.50	1903
2002-09-27	9.65	9.81	9.50	9.50	5402
2002-09-30	9.50	9.51	9.50	9.50	7628
2002-10-01	9.67	9.67	9.56	9.56	4925
2002-10-02	9.28	9.28	8.68	8.68	9219
2002-10-03	8.84	9.09	8.68	9.09	4608
2002-10-04	9.09	9.43	8.80	8.96	8105
2002-10-07	9.05	9.05	9.04	9.04	474
2002-10-08	8.80	8.84	8.80	8.84	5402
2002-10-09	8.80	8.80	8.69	8.80	951
2002-10-10	8.86	8.87	8.86	8.87	1745
2002-10-11	8.96	8.96	8.69	8.69	7786
2002-10-14	8.69	9.40	8.69	8.82	7945
2002-10-15	8.76	8.76	8.75	8.75	314
2002-10-16	8.81	8.81	8.81	8.81	474
2002-10-17	8.81	8.81	8.49	8.80	11604
2002-10-18	8.49	9.11	8.49	8.56	2542
2002-10-21	9.09	9.09	8.74	8.74	11604
2002-10-22	8.99	8.99	8.50	8.50	5085
2002-10-23	8.55	8.95	8.55	8.92	8580
2002-10-24	8.77	8.87	8.77	8.87	1584
2002-10-25	8.87	8.87	8.59	8.59	3971
2002-10-28	8.59	8.79	8.59	8.79	2542
2002-10-29	8.89	8.89	8.62	8.68	1108
2002-10-30	8.53	8.67	8.53	8.66	1903
2002-10-31	8.66	8.66	8.66	8.66	1108
2002-11-01	8.77	8.80	8.77	8.80	3017
2002-11-04	8.98	8.98	8.63	8.63	1584
2002-11-05	8.69	8.93	8.50	8.72	7310
2002-11-06	8.75	8.75	8.75	8.75	156
2002-11-07	8.80	8.80	8.71	8.71	4129
2002-11-11	8.77	8.77	8.77	8.77	156
2002-11-12	8.68	8.71	8.61	8.61	5879
2002-11-13	8.52	8.52	8.52	8.52	633
2002-11-14	8.53	8.75	8.52	8.75	6991
2002-11-15	8.74	8.84	8.59	8.69	5879
2002-11-18	8.80	8.80	8.80	8.80	3494
2002-11-19	8.64	8.80	8.64	8.80	5244
2002-11-20	8.80	8.80	8.63	8.65	1428
2002-11-21	8.80	8.99	8.80	8.92	4925
2002-11-22	8.84	9.12	8.84	8.96	3332
2002-11-26	9.03	9.03	8.84	8.84	3176
2002-11-27	9.12	9.28	8.96	9.12	4129
2002-11-29	8.84	8.84	8.84	8.84	156
2002-12-02	9.11	9.11	8.84	8.96	4925
2002-12-03	9.08	9.18	9.08	9.09	2380
2002-12-05	9.09	9.09	8.84	8.92	10650
2002-12-06	8.95	9.12	8.95	9.12	10171
2002-12-09	9.04	9.30	9.03	9.28	2857
2002-12-10	9.24	9.38	9.24	9.25	3332
2002-12-11	9.25	9.28	9.25	9.25	7786
2002-12-12	9.25	9.31	9.25	9.31	8263
2002-12-13	9.25	9.30	9.25	9.25	2699
2002-12-16	9.25	9.30	9.25	9.25	6833
2002-12-17	9.25	9.28	9.21	9.21	7310
2002-12-18	9.21	9.40	9.21	9.36	27502
2002-12-19	9.40	9.41	9.21	9.41	122589
2002-12-20	9.12	9.24	9.11	9.24	25915
2002-12-23	9.21	9.46	9.21	9.46	47218
2002-12-24	9.35	9.40	9.35	9.40	29570
2002-12-26	9.32	9.59	9.32	9.59	5562
2002-12-27	9.40	9.59	9.40	9.59	27823
2002-12-30	9.74	9.74	9.22	9.30	123385
2002-12-31	9.31	9.43	9.28	9.31	52627
2003-01-02	9.40	9.40	9.21	9.40	8740
2003-01-03	9.25	9.25	9.25	9.25	1268
2003-01-06	9.23	9.43	9.18	9.19	8901
2003-01-07	9.42	9.43	9.38	9.43	13193
2003-01-08	9.43	9.52	9.38	9.52	7151
2003-01-09	9.53	9.74	9.53	9.69	68688
2003-01-10	9.72	9.75	9.72	9.74	11443
2003-01-13	9.75	9.75	9.74	9.75	5720
2003-01-14	9.75	9.75	9.69	9.75	2857
2003-01-15	9.74	9.75	9.74	9.75	2380
2003-01-16	9.75	9.75	9.59	9.70	41816
2003-01-17	9.62	9.87	9.62	9.87	8105
2003-01-21	10.06	10.06	9.75	9.80	29889
2003-01-22	9.86	9.86	9.79	9.84	9219
2003-01-23	9.75	9.92	9.72	9.92	11920
2003-01-24	9.75	9.96	9.75	9.96	3652
2003-01-27	9.97	10.03	9.89	10.03	16692
2003-01-28	10.06	10.06	9.72	9.89	79021
2003-01-29	9.97	10.06	9.75	9.99	21938
2003-01-30	9.93	10.22	9.84	10.03	71070
2003-01-31	10.09	10.18	9.91	10.04	4129
2003-02-03	10.19	10.21	10.06	10.07	18441
2003-02-04	10.06	10.35	10.06	10.14	78386
2003-02-05	10.21	10.31	10.12	10.12	8740
2003-02-06	10.09	10.18	10.06	10.12	3017
2003-02-07	10.31	10.31	10.16	10.16	17168
2003-02-10	10.19	10.19	10.03	10.18	59306
2003-02-11	10.03	10.22	10.03	10.18	12874
2003-02-12	10.05	10.19	10.05	10.13	3017
2003-02-13	10.17	10.24	10.12	10.24	7151
2003-02-14	10.24	10.24	10.10	10.16	13353
2003-02-18	10.28	10.33	10.13	10.28	31478
2003-02-19	10.31	10.31	10.06	10.13	16533
2003-02-20	10.31	10.35	10.16	10.34	27502
2003-02-21	10.28	10.89	10.28	10.82	31957
2003-02-24	11.14	11.23	10.69	10.75	50242
2003-02-25	10.69	10.69	10.53	10.61	27186
2003-02-26	10.72	10.78	10.67	10.78	13353
2003-02-27	10.94	10.98	10.87	10.91	5879
2003-02-28	10.75	11.04	10.75	11.03	16533
2003-03-03	10.63	10.89	10.60	10.82	26390
2003-03-04	10.60	10.86	10.60	10.79	12079
2003-03-05	10.93	11.08	10.85	11.06	49921
2003-03-06	11.06	11.06	10.93	11.06	40700
2003-03-07	11.32	11.82	11.01	11.12	31636
2003-03-10	10.97	10.97	10.85	10.93	12558
2003-03-11	10.86	10.86	10.71	10.77	39906
2003-03-12	10.63	10.75	10.49	10.51	16054
2003-03-13	10.63	10.63	10.38	10.50	12874
2003-03-14	10.56	10.62	10.36	10.60	20823
2003-03-17	10.65	10.65	10.41	10.41	17485
2003-03-18	10.47	10.62	10.36	10.36	22573
2003-03-19	10.36	10.38	10.13	10.38	19076
2003-03-20	10.39	10.66	10.38	10.58	11443
2003-03-21	10.63	10.63	10.53	10.56	4290
2003-03-24	10.42	10.56	10.06	10.10	13193
2003-03-25	10.09	10.38	10.09	10.29	8424
2003-03-26	10.38	10.41	10.23	10.28	14784
2003-03-27	10.28	10.60	10.20	10.60	26867
2003-03-28	10.59	10.66	10.59	10.63	17008
2003-03-31	10.00	10.45	9.94	10.13	34658
2003-04-01	10.19	10.56	10.14	10.50	72822
2003-04-02	10.60	10.75	10.52	10.75	25915
2003-04-03	9.97	10.89	9.97	10.84	21779
2003-04-04	10.91	11.06	10.76	11.06	13193
2003-04-07	10.95	11.23	10.95	11.01	11285
2003-04-08	10.68	11.15	10.45	10.70	101441
2003-04-09	10.60	10.88	10.31	10.79	8901
2003-04-10	10.98	10.99	10.88	10.96	8901
2003-04-11	10.86	10.88	10.48	10.77	14305
2003-04-14	10.80	10.84	10.68	10.74	9219
2003-04-15	10.28	10.74	10.28	10.59	17327
2003-04-16	10.38	10.55	10.34	10.34	14147
2003-04-17	10.31	10.41	10.27	10.40	2380
2003-04-21	10.85	10.85	10.54	10.59	49128
2003-04-22	10.67	10.69	10.47	10.63	31320
2003-04-23	10.58	10.60	10.58	10.60	14942
2003-04-24	10.56	10.73	10.56	10.73	23529
2003-04-25	10.67	10.68	10.57	10.57	16850
2003-04-28	10.47	10.60	10.43	10.50	3811
2003-04-29	10.49	10.67	10.43	10.55	14626
2003-04-30	10.47	10.68	10.47	10.56	7945
2003-05-01	10.62	10.69	10.38	10.58	26072
2003-05-02	10.41	10.56	10.41	10.52	12399
2003-05-05	10.45	10.53	10.45	10.45	11920
2003-05-06	10.45	10.74	10.22	10.69	20986
2003-05-07	10.58	10.85	10.58	10.85	67571
2003-05-08	10.85	11.09	10.70	10.80	33227
2003-05-09	10.85	10.93	10.75	10.85	3332
2003-05-12	10.76	10.76	10.71	10.72	3017
2003-05-13	10.67	11.16	10.67	10.91	15103
2003-05-14	11.07	11.07	10.89	10.97	28458
2003-05-15	10.95	11.07	10.91	11.04	30682
2003-05-16	10.89	10.99	10.85	10.91	5720
2003-05-19	10.87	11.13	10.38	10.38	11125
2003-05-20	10.53	10.57	10.47	10.49	29412
2003-05-21	10.53	10.60	10.52	10.57	19395
2003-05-22	10.50	10.59	10.48	10.48	9057
2003-05-23	10.55	10.72	10.38	10.66	29570
2003-05-27	10.72	11.00	10.61	10.62	16692
2003-05-28	10.53	10.91	10.53	10.69	43563
2003-05-29	10.70	10.84	10.63	10.82	13988
2003-05-30	10.69	11.13	10.69	10.99	59941
2003-06-02	11.01	11.06	10.84	10.95	8580
2003-06-03	11.02	11.02	10.79	10.85	9377
2003-06-04	10.76	10.86	10.76	10.86	34977
2003-06-05	10.83	10.89	10.77	10.81	33071
2003-06-06	10.89	10.89	10.82	10.82	9854
2003-06-09	10.92	10.92	10.79	10.87	4765
2003-06-10	10.79	10.92	10.79	10.88	18758
2003-06-11	10.90	10.91	10.82	10.88	20667
2003-06-12	10.94	10.94	10.80	10.85	20507
2003-06-13	10.90	10.90	10.80	10.87	44517
2003-06-16	10.91	11.10	10.91	11.02	31001
2003-06-17	10.96	11.34	10.95	11.33	60101
2003-06-18	11.32	11.65	11.32	11.49	37680
2003-06-19	11.57	11.92	11.57	11.81	28777
2003-06-20	11.72	11.82	11.65	11.79	41018
2003-06-23	11.76	11.95	11.59	11.94	43722
2003-06-24	11.96	12.52	11.92	12.40	86017
2003-06-25	12.41	12.45	11.89	12.19	41018
2003-06-26	12.26	12.39	11.33	11.43	41179
2003-06-27	11.32	11.53	10.85	11.19	71389
2003-06-30	11.18	11.32	10.76	11.19	418178
2003-07-01	11.01	11.29	10.82	11.14	35295
2003-07-02	11.22	11.24	10.90	11.14	18120
2003-07-03	11.19	11.26	10.90	11.01	3176
2003-07-07	11.06	11.24	11.01	11.13	14305
2003-07-08	11.26	11.36	10.87	11.31	32911
2003-07-09	11.32	11.38	10.96	11.18	41656
2003-07-10	11.17	11.31	10.97	10.99	5879
2003-07-11	11.16	11.31	10.98	11.04	5402
2003-07-14	11.30	11.60	10.98	11.60	20986
2003-07-15	11.43	11.48	11.05	11.48	21144
2003-07-16	11.33	11.48	11.13	11.47	4608
2003-07-17	11.39	11.39	11.02	11.34	12716
2003-07-18	11.38	11.63	11.16	11.26	36884
2003-07-21	11.38	11.45	10.94	10.94	10808
2003-07-22	11.01	11.32	10.89	11.25	15261
2003-07-23	11.30	11.32	11.01	11.32	15898
2003-07-24	11.38	11.38	11.01	11.38	36726
2003-07-25	11.32	11.40	11.16	11.33	11604
2003-07-28	11.32	11.58	11.18	11.58	55967
2003-07-29	11.69	11.69	11.01	11.26	25597
2003-07-30	11.41	11.41	11.19	11.35	8105
2003-07-31	11.11	11.38	11.11	11.32	9057
2003-08-01	11.32	11.34	11.02	11.20	13670
2003-08-04	11.33	11.33	11.01	11.01	8424
2003-08-05	11.31	11.31	10.35	10.68	33227
2003-08-06	10.85	11.05	10.68	10.91	34818
2003-08-07	11.07	11.07	10.62	10.83	7310
2003-08-08	10.85	10.87	10.53	10.67	7945
2003-08-11	10.66	10.73	10.30	10.69	23847
2003-08-12	10.69	10.80	10.63	10.79	8580
2003-08-13	10.77	10.81	10.68	10.68	4925
2003-08-14	10.55	10.68	10.53	10.64	4608
2003-08-15	10.58	10.99	10.58	10.69	10013
2003-08-18	10.77	11.16	10.70	10.73	8424
2003-08-19	10.94	11.16	10.82	11.16	12399
2003-08-20	11.09	11.16	10.97	10.97	22256
2003-08-21	11.04	11.26	10.92	11.07	10808
2003-08-22	11.01	11.32	11.01	11.01	21302
2003-08-25	11.15	11.26	11.03	11.25	18281
2003-08-26	11.17	11.26	11.04	11.26	8901
2003-08-27	11.09	11.26	11.09	11.26	7945
2003-08-28	11.26	11.26	11.13	11.15	18441
2003-08-29	11.22	11.29	11.19	11.19	21779
2003-09-02	11.52	11.52	10.99	11.22	23771
2003-09-03	11.06	11.35	11.06	11.23	12414
2003-09-04	11.13	11.39	11.00	11.23	11503
2003-09-05	11.03	11.16	10.99	11.11	12112
2003-09-08	11.15	11.24	11.04	11.24	13322
2003-09-09	11.23	11.29	11.06	11.09	74350
2003-09-10	11.05	11.22	11.02	11.03	20441
2003-09-11	11.00	11.23	10.86	11.19	15442
2003-09-12	11.06	11.23	11.06	11.06	11202
2003-09-15	11.22	11.23	11.11	11.22	4236
2003-09-16	11.22	11.23	11.16	11.23	10294
2003-09-17	11.14	11.23	11.11	11.18	9234
2003-09-18	11.10	11.38	11.09	11.34	8626
2003-09-19	11.26	11.38	11.14	11.20	19078
2003-09-22	11.27	11.27	10.99	11.19	6358
2003-09-23	11.11	11.13	11.03	11.11	6509
2003-09-24	11.00	11.17	11.00	11.11	16351
2003-09-25	11.19	11.19	10.98	10.99	16049
2003-09-26	11.19	11.26	10.99	10.99	8477
2003-09-29	10.99	10.99	10.54	10.66	14534
2003-09-30	10.67	11.09	10.67	11.08	13929
2003-10-01	10.95	11.66	10.95	11.19	55119
2003-10-02	11.16	11.39	11.16	11.26	12565
2003-10-03	11.27	11.43	11.23	11.26	11656
2003-10-06	11.25	11.26	11.23	11.26	5448
2003-10-07	11.25	11.27	11.23	11.26	7416
2003-10-08	11.24	11.30	11.13	11.13	12717
2003-10-09	11.25	11.32	10.84	11.09	17109
2003-10-10	10.96	10.99	10.86	10.96	9234
2003-10-13	10.95	11.23	10.95	11.16	8931
2003-10-14	11.16	11.16	10.95	10.96	13170
2003-10-15	11.23	11.23	10.91	10.91	5145
2003-10-16	10.91	11.15	10.91	11.11	7263
2003-10-17	11.19	11.19	10.90	10.90	7872
2003-10-20	10.91	11.04	10.90	10.96	7872
2003-10-21	10.99	11.17	10.91	10.91	6053
2003-10-22	10.95	10.97	10.74	10.77	15290
2003-10-23	10.76	11.11	10.70	11.07	19229
2003-10-24	10.97	10.97	10.64	10.70	6206
2003-10-27	10.71	10.71	10.55	10.59	14988
2003-10-28	10.60	10.74	10.47	10.51	27557
2003-10-29	10.66	11.43	10.65	11.43	96917
2003-10-30	11.55	11.59	11.36	11.53	32553
2003-10-31	11.59	11.59	11.36	11.39	16502
2003-11-03	11.57	11.59	11.36	11.39	21196
2003-11-04	11.55	11.55	11.23	11.25	14836
2003-11-05	11.20	11.35	11.10	11.35	8778
2003-11-06	11.36	11.56	11.23	11.56	10595
2003-11-07	11.56	11.59	11.23	11.38	16652
2003-11-10	11.35	11.48	11.23	11.28	15442
2003-11-11	11.34	11.34	11.23	11.23	7719
2003-11-12	11.36	11.55	11.23	11.34	8477
2003-11-13	11.34	11.48	11.23	11.42	16652
2003-11-14	11.32	11.49	11.26	11.26	24074
2003-11-17	11.23	11.38	11.23	11.27	10446
2003-11-18	11.38	11.38	11.22	11.23	21801
2003-11-19	11.41	11.49	11.23	11.26	19078
2003-11-20	11.23	11.46	11.21	11.32	8023
2003-11-21	11.35	11.36	11.23	11.27	24376
2003-11-24	11.23	11.56	11.23	11.42	21801
2003-11-25	11.44	11.55	11.32	11.32	10899
2003-11-26	11.42	11.69	11.29	11.44	23166
2003-11-28	11.34	11.42	11.34	11.42	753
2003-12-01	11.36	11.52	11.36	11.41	9992
2003-12-02	11.53	11.73	11.36	11.39	25284
2003-12-03	11.44	11.48	11.32	11.36	24529
2003-12-04	11.29	11.65	11.29	11.65	14381
2003-12-05	11.67	11.75	11.32	11.36	23771
2003-12-08	11.36	11.72	11.32	11.48	21046
2003-12-09	11.42	11.48	11.32	11.48	7872
2003-12-10	11.49	11.49	11.29	11.44	20441
2003-12-11	11.39	11.89	11.39	11.50	50728
2003-12-12	11.55	11.75	11.41	11.75	28618
2003-12-15	11.79	11.79	11.39	11.50	23924
2003-12-16	11.51	11.80	11.39	11.74	16049
2003-12-17	11.82	11.82	11.55	11.55	14231
2003-12-18	11.67	12.08	11.40	12.08	21196
2003-12-19	12.22	12.32	11.79	12.22	18471
2003-12-22	12.05	12.22	11.93	12.22	36342
2003-12-23	12.22	12.35	12.06	12.35	20137
2003-12-24	12.35	12.35	12.09	12.11	3328
2003-12-26	12.22	12.28	12.05	12.20	2419
2003-12-29	12.38	12.74	12.18	12.61	20137
2003-12-30	12.47	12.55	12.07	12.32	21347
2003-12-31	12.15	12.34	12.15	12.22	16049
2004-01-02	12.24	12.35	12.16	12.26	13170
2004-01-05	12.33	12.55	12.22	12.54	19229
2004-01-06	12.53	12.55	12.22	12.22	22712
2004-01-07	12.22	12.31	12.22	12.29	15744
2004-01-08	12.27	12.73	12.22	12.64	26800
2004-01-09	12.59	12.74	12.22	12.34	32101
2004-01-12	12.22	12.81	12.22	12.51	25590
2004-01-13	12.47	12.51	12.26	12.37	7112
2004-01-14	12.39	12.48	12.31	12.31	6206
2004-01-15	12.24	12.45	12.22	12.30	4843
2004-01-16	12.38	12.38	12.22	12.28	9839
2004-01-20	12.23	12.34	12.22	12.24	7112
2004-01-21	12.25	12.58	12.22	12.24	22408
2004-01-22	12.22	12.63	12.22	12.22	11503
2004-01-23	12.25	12.54	12.25	12.54	8931
2004-01-26	12.45	12.81	12.45	12.81	8778
2004-01-27	12.81	12.81	12.53	12.54	6658
2004-01-28	12.87	12.87	12.22	12.22	36945
2004-01-29	12.23	12.74	12.22	12.71	71625
2004-01-30	12.49	12.87	12.22	12.22	90098
2004-02-02	12.74	12.84	12.24	12.71	16351
2004-02-03	12.33	12.87	12.22	12.70	19530
2004-02-04	12.61	12.87	12.22	12.33	21801
2004-02-05	12.22	12.53	12.16	12.38	41640
2004-02-06	12.29	12.80	12.28	12.63	21801
2004-02-09	12.31	12.39	12.22	12.22	7872
2004-02-10	12.37	12.84	12.22	12.84	18773
2004-02-11	12.69	12.86	12.28	12.86	15897
2004-02-12	12.50	12.71	12.28	12.65	10294
2004-02-13	12.36	12.46	12.25	12.29	9992
2004-02-17	12.23	12.71	12.22	12.58	11202
2004-02-18	12.65	12.85	12.39	12.55	3780
2004-02-19	12.26	12.71	12.22	12.22	16049
2004-02-20	12.22	12.71	12.22	12.34	24074
2004-02-23	12.71	12.71	12.22	12.51	12261
2004-02-24	12.71	12.71	12.26	12.69	9839
2004-02-25	12.71	12.86	12.47	12.62	8023
2004-02-26	12.68	13.01	12.40	12.88	13475
2004-02-27	12.28	12.80	12.28	12.80	7719
2004-03-01	12.72	12.74	12.55	12.71	9385
2004-03-02	12.61	12.70	12.32	12.32	7112
2004-03-03	12.38	12.70	12.24	12.70	12414
2004-03-04	12.56	12.78	12.55	12.78	13322
2004-03-05	12.88	13.43	12.25	12.92	20441
2004-03-08	12.94	13.12	12.57	12.57	9689
2004-03-09	12.39	12.61	12.39	12.45	9839
2004-03-10	12.46	12.69	12.32	12.32	15290
2004-03-11	12.43	12.77	12.26	12.26	11049
2004-03-12	12.22	13.00	12.22	12.97	17715
2004-03-15	12.55	12.55	12.22	12.22	15593
2004-03-16	12.22	12.49	12.22	12.22	12717
2004-03-17	12.15	12.52	12.15	12.38	13475
2004-03-18	12.22	12.54	12.22	12.26	15139
2004-03-19	12.55	12.55	12.22	12.22	16049
2004-03-22	12.22	12.36	12.09	12.21	29525
2004-03-23	12.18	12.40	12.18	12.36	8931
2004-03-24	12.22	12.47	12.22	12.31	11353
2004-03-25	12.34	12.47	12.26	12.47	10143
2004-03-26	12.47	12.47	12.22	12.23	9234
2004-03-29	12.26	12.39	12.23	12.28	9992
2004-03-30	12.36	12.36	12.22	12.28	9082
2004-03-31	12.41	12.41	12.22	12.32	9992
2004-04-01	12.23	12.38	12.23	12.38	9689
2004-04-02	12.41	12.51	12.39	12.45	13019
2004-04-05	12.54	12.54	12.31	12.36	6811
2004-04-06	12.30	12.50	12.23	12.24	6053
2004-04-07	12.24	12.40	12.22	12.37	17259
2004-04-08	12.53	12.54	12.22	12.22	10294
2004-04-12	12.37	12.38	12.22	12.24	21046
2004-04-13	12.30	12.33	12.22	12.22	19530
2004-04-14	12.22	12.31	12.22	12.22	12414
2004-04-15	12.24	12.25	12.02	12.23	16198
2004-04-16	12.43	12.43	12.04	12.31	35433
2004-04-19	11.95	12.41	11.89	12.41	13322
2004-04-20	12.12	12.55	12.06	12.06	11960
2004-04-21	12.22	12.55	12.10	12.51	9385
2004-04-22	12.05	12.55	12.05	12.55	11353
2004-04-23	12.54	12.55	12.24	12.55	6811
2004-04-26	12.47	12.55	12.22	12.55	2118
2004-04-27	12.54	12.65	12.23	12.55	11503
2004-04-28	12.24	12.53	12.05	12.05	9689
2004-04-29	12.06	12.48	12.06	12.06	6509
2004-04-30	12.08	12.36	12.06	12.16	13019
2004-05-03	12.22	12.67	12.20	12.51	12261
2004-05-04	12.40	12.67	12.23	12.32	10294
2004-05-05	12.32	12.67	12.32	12.36	5448
2004-05-06	12.32	12.37	12.05	12.05	35281
2004-05-07	12.06	12.24	12.05	12.05	24227
2004-05-10	11.90	12.20	11.90	12.05	11202
2004-05-11	11.77	12.26	11.75	12.26	12565
2004-05-12	12.05	12.41	11.92	12.36	13170
2004-05-13	12.37	12.44	12.02	12.05	9992
2004-05-14	12.03	12.32	12.02	12.31	13475
2004-05-17	12.05	12.30	11.82	12.22	19078
2004-05-18	12.21	12.23	12.12	12.23	7263
2004-05-19	12.22	12.28	12.16	12.20	15744
2004-05-20	12.24	12.27	12.17	12.26	22258
2004-05-21	12.04	12.28	11.99	12.07	11049
2004-05-24	12.28	12.28	11.99	12.15	12565
2004-05-25	12.02	12.28	12.02	12.28	14381
2004-05-26	12.04	12.22	12.04	12.21	9689
2004-05-27	12.08	12.28	12.06	12.10	13170
2004-05-28	12.06	12.23	12.02	12.06	27254
2004-06-01	11.94	12.10	11.93	12.08	6053
2004-06-02	11.99	12.22	11.99	12.20	8477
2004-06-03	12.04	12.22	12.04	12.06	12565
2004-06-04	12.21	12.21	12.01	12.12	5145
2004-06-07	12.14	12.29	12.05	12.29	11202
2004-06-08	12.08	12.32	12.05	12.32	21500
2004-06-09	12.31	12.32	12.14	12.24	21347
2004-06-10	12.35	12.50	12.19	12.27	31344
2004-06-14	11.58	12.41	11.58	11.97	62842
2004-06-15	11.97	12.20	11.97	12.02	38460
2004-06-16	11.97	12.15	11.97	11.98	23771
2004-06-17	12.37	12.37	11.98	12.01	19530
2004-06-18	12.16	12.61	11.99	12.29	67537
2004-06-21	12.28	12.54	12.19	12.50	24074
2004-06-22	12.40	13.27	12.26	13.27	150827
2004-06-23	13.21	13.55	12.90	13.34	61781
2004-06-24	13.47	13.48	13.07	13.11	43002
2004-06-25	12.90	14.45	12.90	13.64	138863
2004-06-28	13.87	13.87	13.21	13.42	37097
2004-06-29	13.44	13.87	13.13	13.84	28466
2004-06-30	13.56	13.87	13.52	13.87	18622
2004-07-01	13.86	13.86	13.44	13.50	19078
2004-07-02	13.50	13.67	13.49	13.65	13475
2004-07-06	13.54	13.56	13.34	13.39	13776
2004-07-07	13.36	13.77	13.36	13.75	14381
2004-07-08	13.37	13.74	13.35	13.35	19078
2004-07-09	13.28	13.34	13.24	13.27	9234
2004-07-12	13.14	13.60	13.14	13.32	8477
2004-07-13	13.64	13.68	13.20	13.64	1509
2004-07-14	13.37	13.70	13.27	13.28	7263
2004-07-15	13.31	13.40	13.29	13.40	5448
2004-07-16	13.17	13.47	13.13	13.13	8626
2004-07-19	13.11	13.17	13.04	13.07	14082
2004-07-20	12.84	13.13	12.84	13.13	43002
2004-07-21	13.04	13.04	12.78	12.82	11807
2004-07-22	12.78	13.02	12.68	12.82	21500
2004-07-23	12.61	12.69	12.61	12.69	4236
2004-07-26	13.04	13.04	12.56	12.57	12717
2004-07-27	12.65	13.19	12.61	13.07	34221
2004-07-28	13.04	13.21	12.88	13.15	28162
2004-07-29	13.43	13.43	13.02	13.27	19078
2004-07-30	13.30	13.30	13.07	13.16	8173
2004-08-02	13.07	13.47	13.00	13.46	28618
2004-08-03	13.40	13.53	13.07	13.07	14836
2004-08-04	13.40	13.40	12.78	12.91	39521
2004-08-05	12.81	13.33	12.74	12.74	14082
2004-08-06	12.58	12.76	12.58	12.66	22712
2004-08-09	12.61	12.83	12.55	12.55	14836
2004-08-10	13.29	13.29	12.74	13.04	6658
2004-08-11	12.82	12.88	12.74	12.75	13322
2004-08-12	13.04	13.04	12.71	12.75	11503
2004-08-13	13.04	13.04	12.71	12.74	16652
2004-08-16	12.92	13.04	12.80	12.96	14836
2004-08-17	12.68	13.04	12.68	13.04	6509
2004-08-18	12.62	13.11	12.62	13.07	65720
2004-08-19	13.01	13.28	13.01	13.23	3780
2004-08-20	13.10	13.40	12.96	13.37	29981
2004-08-23	13.37	13.37	12.90	13.21	11049
2004-08-24	13.33	13.37	13.21	13.32	19834
2004-08-25	13.15	13.60	13.15	13.60	5448
2004-08-26	13.56	13.83	13.45	13.46	14685
2004-08-27	13.64	13.74	13.55	13.62	8023
2004-08-30	13.34	13.77	13.34	13.71	13475
2004-08-31	13.66	13.86	13.35	13.35	23793
2004-09-01	13.57	14.23	13.34	13.66	31438
2004-09-02	13.82	13.96	13.63	13.94	8649
2004-09-03	13.96	14.31	13.84	14.16	10092
2004-09-07	14.35	14.46	13.87	14.16	18748
2004-09-08	13.83	14.10	13.74	13.87	16581
2004-09-09	13.66	14.49	13.66	14.41	6486
2004-09-10	14.40	14.40	13.92	14.25	7208
2004-09-13	14.46	14.56	14.19	14.48	3891
2004-09-14	14.05	14.55	14.05	14.55	13986
2004-09-15	14.27	14.55	14.15	14.55	8217
2004-09-16	14.16	14.56	14.16	14.56	3169
2004-09-17	14.12	14.71	14.12	14.69	52209
2004-09-20	14.06	14.74	14.06	14.58	11246
2004-09-21	14.69	14.88	14.47	14.72	9516
2004-09-22	14.38	14.56	14.35	14.56	14853
2004-09-23	14.31	14.43	14.28	14.28	6199
2004-09-24	14.14	14.51	14.14	14.31	7351
2004-09-27	13.88	14.15	13.88	13.88	7351
2004-09-28	13.88	14.28	13.88	14.28	19754
2004-09-29	14.28	14.37	13.97	14.28	3747
2004-09-30	13.96	14.55	13.92	14.12	4900
2004-10-01	14.31	14.56	14.14	14.56	6199
2004-10-04	14.54	14.64	14.26	14.28	12112
2004-10-05	14.59	14.59	14.18	14.20	3600
2004-10-06	14.11	14.73	14.01	14.70	9082
2004-10-07	14.41	14.41	14.22	14.32	5476
2004-10-08	13.97	14.37	13.97	14.04	21917
2004-10-11	13.89	14.35	13.89	14.21	9660
2004-10-12	13.98	14.19	13.92	14.09	9371
2004-10-13	14.01	14.16	14.01	14.09	6919
2004-10-14	14.42	14.42	13.72	13.76	8938
2004-10-15	13.71	13.92	13.71	13.91	7351
2004-10-18	13.73	14.04	13.73	13.85	3456
2004-10-19	13.69	14.24	13.69	13.74	27832
2004-10-20	13.74	14.31	13.37	14.31	7929
2004-10-21	13.55	14.12	13.52	13.87	4467
2004-10-22	14.12	14.13	13.49	13.52	5332
2004-10-25	13.38	13.92	13.36	13.80	9803
2004-10-26	13.36	13.93	13.36	13.89	8506
2004-10-27	14.32	14.36	13.91	14.21	10669
2004-10-28	13.88	14.32	13.88	14.32	28986
2004-10-29	14.04	14.32	13.94	13.94	9371
2004-11-01	13.76	13.99	13.75	13.86	10380
2004-11-02	14.11	14.11	13.85	13.85	2159
2004-11-03	14.07	14.56	14.01	14.20	22354
2004-11-04	14.01	14.38	13.98	14.14	14707
2004-11-05	14.04	14.34	13.87	14.25	13698
2004-11-08	14.14	14.34	14.14	14.26	12255
2004-11-09	14.46	14.46	14.16	14.25	4754
2004-11-10	14.19	14.50	14.19	14.50	13266
2004-11-11	14.51	15.16	14.41	15.16	25812
2004-11-12	14.91	15.35	14.91	15.35	8649
2004-11-15	15.00	15.30	15.00	15.23	20187
2004-11-16	14.91	15.30	14.80	14.86	16294
2004-11-17	15.08	15.54	15.08	15.54	24658
2004-11-18	15.54	15.87	15.44	15.66	29562
2004-11-19	15.47	15.77	15.47	15.66	11246
2004-11-22	15.88	16.02	15.61	16.02	11101
2004-11-23	16.04	16.50	16.04	16.45	16437
2004-11-24	16.58	16.74	16.51	16.74	14996
2004-11-26	16.85	17.10	16.83	17.10	11535
2004-11-29	17.16	17.62	16.99	17.61	18170
2004-11-30	16.95	17.40	16.95	17.35	32592
2004-12-01	17.06	18.14	17.06	18.14	14131
2004-12-02	17.66	18.16	17.64	17.69	22495
2004-12-03	17.20	17.78	17.15	17.35	28553
2004-12-06	17.05	17.35	16.68	16.68	11824
2004-12-07	16.64	16.88	15.63	15.75	38361
2004-12-08	15.97	16.40	15.70	16.40	25956
2004-12-09	16.16	16.78	16.16	16.70	19898
2004-12-10	16.57	16.90	15.89	16.72	34033
2004-12-13	16.92	17.01	16.65	17.01	9949
2004-12-14	17.09	17.13	16.80	17.08	10814
2004-12-15	16.47	17.16	16.47	16.90	10380
2004-12-16	17.12	17.12	16.50	16.51	7495
2004-12-17	16.47	16.63	16.27	16.36	33890
2004-12-20	16.12	16.68	16.12	16.16	13120
2004-12-21	16.55	16.74	16.29	16.47	31292
2004-12-22	16.68	16.68	16.07	16.31	10236
2004-12-23	16.26	16.36	16.26	16.33	7351
2004-12-27	16.43	16.43	16.12	16.29	5189
2004-12-28	16.22	16.34	16.07	16.29	52929
2004-12-29	16.16	16.34	16.15	16.16	6056
2004-12-30	15.98	16.23	15.98	16.12	10814
2004-12-31	16.05	16.17	15.82	15.85	11101
2005-01-03	15.81	15.91	15.70	15.71	28553
2005-01-04	15.91	15.95	15.70	15.89	32735
2005-01-05	15.74	16.08	15.70	15.80	55668
2005-01-06	15.80	16.05	15.78	15.97	12831
2005-01-07	15.76	16.45	15.76	16.14	15140
2005-01-10	15.99	16.20	15.87	16.02	19324
2005-01-11	15.92	16.00	15.76	15.95	11677
2005-01-12	15.95	16.12	15.86	16.05	9949
2005-01-13	15.67	15.98	15.67	15.87	18313
2005-01-14	16.02	16.09	15.82	15.86	4178
2005-01-18	16.11	16.11	15.90	16.00	7929
2005-01-19	16.05	16.33	15.88	16.07	21341
2005-01-20	15.69	16.04	15.61	15.66	13266
2005-01-21	15.62	15.89	15.25	15.26	21776
2005-01-24	15.55	15.55	15.26	15.53	5189
2005-01-25	15.57	15.57	15.26	15.26	13986
2005-01-26	15.54	15.68	15.26	15.68	4178
2005-01-27	15.75	16.09	15.42	15.42	14562
2005-01-28	15.27	15.27	14.91	14.92	20763
2005-01-31	14.92	15.07	14.90	15.07	10236
2005-02-01	14.89	15.11	14.89	15.05	126772
2005-02-02	15.11	15.62	15.02	15.36	38072
2005-02-03	15.25	15.63	14.92	15.14	22930
2005-02-04	14.97	15.25	14.93	15.25	11677
2005-02-07	15.14	15.33	15.10	15.18	2880
2005-02-08	15.37	15.37	15.21	15.23	5621
2005-02-09	15.51	15.51	14.81	14.84	14131
2005-02-10	14.85	15.21	14.84	15.11	33455
2005-02-11	15.20	15.56	15.16	15.39	74130
2005-02-14	15.57	15.58	15.06	15.39	22354
2005-02-15	15.39	15.40	15.08	15.10	146965
2005-02-16	15.23	15.36	15.17	15.20	17881
2005-02-17	15.23	15.53	15.08	15.09	42834
2005-02-18	15.34	15.43	15.09	15.13	19178
2005-02-22	15.08	15.29	15.05	15.05	22063
2005-02-23	15.17	15.32	14.98	15.02	26534
2005-02-24	15.00	15.31	14.87	15.08	12831
2005-02-25	15.20	15.67	15.07	15.53	14275
2005-02-28	15.48	15.48	15.20	15.39	14275
2005-03-01	15.53	15.53	15.29	15.33	21341
2005-03-02	15.25	15.45	15.09	15.25	22206
2005-03-03	15.46	15.52	14.98	15.45	45140
2005-03-04	15.81	15.89	15.47	15.67	19089
2005-03-07	15.76	15.76	15.37	15.43	14692
2005-03-08	15.32	15.51	15.21	15.51	17716
2005-03-09	15.29	15.44	15.00	15.15	24308
2005-03-10	15.07	15.50	15.07	15.48	24720
2005-03-11	15.53	15.81	15.35	15.43	25407
2005-03-14	15.62	15.74	15.41	15.63	25544
2005-03-15	15.69	15.69	15.13	15.30	37497
2005-03-16	15.07	15.27	15.07	15.27	10297
2005-03-17	15.07	15.48	15.00	15.37	19501
2005-03-18	15.67	15.67	14.86	15.14	67715
2005-03-21	14.98	15.13	14.74	14.84	41343
2005-03-22	14.99	15.06	14.51	14.56	29665
2005-03-23	14.71	14.75	14.46	14.52	37220
2005-03-24	14.49	14.74	14.37	14.49	116339
2005-03-28	14.46	14.72	14.46	14.71	42163
2005-03-29	14.57	14.84	14.57	14.74	21561
2005-03-30	14.84	15.32	14.76	15.29	24857
2005-03-31	15.20	15.22	14.99	15.17	15655
2005-04-01	15.17	15.17	14.60	14.90	42991
2005-04-04	14.67	14.96	14.67	14.79	14143
2005-04-05	14.85	14.92	14.60	14.71	10709
2005-04-06	14.79	15.14	14.79	15.06	16480
2005-04-07	14.82	15.51	14.82	15.43	18814
2005-04-08	15.54	15.58	14.95	15.07	14419
2005-04-11	14.85	15.48	14.65	15.04	15518
2005-04-12	14.82	15.56	14.71	15.50	36261
2005-04-13	15.62	15.62	15.04	15.29	14692
2005-04-14	15.43	15.43	14.63	14.85	28291
2005-04-15	14.86	14.86	14.38	14.38	15518
2005-04-18	14.76	14.76	14.49	14.63	11537
2005-04-19	14.65	14.84	14.52	14.84	28980
2005-04-20	14.68	14.76	14.23	14.47	30354
2005-04-21	14.54	15.27	14.43	15.18	39006
2005-04-22	15.06	15.19	14.65	15.18	28980
2005-04-25	15.11	15.31	14.90	15.16	21836
2005-04-26	14.94	15.27	14.41	14.41	20051
2005-04-27	14.33	14.47	14.20	14.27	33513
2005-04-28	14.20	14.52	14.09	14.09	10434
2005-04-29	14.33	14.41	13.81	14.30	23898
2005-05-02	14.38	14.48	14.22	14.48	6863
2005-05-03	14.28	14.55	14.06	14.15	5629
2005-05-04	14.22	14.92	14.22	14.92	17990
2005-05-05	14.98	14.98	14.52	14.84	13458
2005-05-06	14.96	14.96	14.49	14.71	23759
2005-05-09	14.96	14.96	14.38	14.56	10572
2005-05-10	14.50	14.50	14.14	14.17	12909
2005-05-11	14.11	14.21	13.72	14.02	24033
2005-05-12	14.18	14.26	13.72	13.85	12494
2005-05-13	14.01	14.01	13.49	13.89	24997
2005-05-16	13.90	14.43	13.90	14.17	17990
2005-05-17	14.29	14.52	14.20	14.23	14557
2005-05-18	14.47	14.58	14.41	14.41	22934
2005-05-19	14.48	14.49	14.30	14.41	7277
2005-05-20	14.39	14.39	14.20	14.24	6726
2005-05-23	14.53	14.53	14.09	14.31	43539
2005-05-24	14.41	14.41	14.35	14.36	5629
2005-05-25	14.10	14.30	14.07	14.20	14557
2005-05-26	14.30	14.41	14.30	14.39	8511
2005-05-27	14.42	14.44	14.35	14.36	4666
2005-05-31	14.40	14.49	14.27	14.30	3844
2005-06-01	14.42	14.42	14.12	14.41	17029
2005-06-02	14.42	14.56	14.41	14.50	17990
2005-06-03	14.40	14.56	14.23	14.56	12771
2005-06-06	14.40	14.56	14.36	14.51	3155
2005-06-07	14.44	14.82	14.31	14.68	30077
2005-06-08	14.79	14.90	14.43	14.43	12359
2005-06-09	14.41	14.79	14.06	14.75	21836
2005-06-10	14.74	14.74	14.47	14.57	6314
2005-06-13	14.63	14.63	14.17	14.24	10572
2005-06-14	14.11	14.30	14.05	14.27	13044
2005-06-15	14.08	14.39	14.08	14.39	28429
2005-06-16	14.28	14.62	14.27	14.62	15791
2005-06-17	14.63	14.67	14.52	14.56	44088
2005-06-20	14.28	14.47	14.28	14.46	5765
2005-06-21	14.45	14.57	14.36	14.57	13183
2005-06-22	14.76	15.00	14.49	15.00	14557
2005-06-23	14.83	14.89	14.46	14.58	17716
2005-06-24	14.47	14.55	14.15	14.39	64144
2005-06-27	14.31	14.54	14.31	14.39	14967
2005-06-28	14.41	14.85	14.28	14.85	11808
2005-06-29	14.84	15.18	14.63	15.18	11396
2005-06-30	15.11	15.43	14.92	14.92	17441
2005-07-01	15.22	15.22	14.95	14.98	3706
2005-07-05	14.92	15.45	14.92	15.45	13183
2005-07-06	15.40	15.40	14.98	15.03	9200
2005-07-07	14.92	15.30	14.68	15.18	13733
2005-07-08	15.27	15.67	15.26	15.50	22111
2005-07-11	15.43	16.04	15.43	15.91	37220
2005-07-12	15.78	15.90	15.70	15.87	6863
2005-07-13	15.86	15.91	15.62	15.78	3294
2005-07-14	15.97	15.97	15.43	15.44	8649
2005-07-15	15.56	15.56	14.90	15.18	57824
2005-07-18	15.16	15.16	14.80	14.83	9061
2005-07-19	14.98	15.48	14.98	15.29	16342
2005-07-20	15.12	15.53	15.12	15.43	36671
2005-07-21	15.54	15.65	15.00	15.12	9200
2005-07-22	15.29	15.47	15.08	15.30	10160
2005-07-25	15.40	15.40	15.08	15.19	12359
2005-07-26	15.07	15.31	15.06	15.31	6589
2005-07-27	15.22	15.28	14.92	15.28	10160
2005-07-28	15.35	15.35	15.18	15.29	8101
2005-07-29	15.36	15.36	15.13	15.21	13320
2005-08-01	15.35	15.82	15.22	15.48	14692
2005-08-02	15.38	15.74	15.18	15.32	37220
2005-08-03	15.41	15.41	15.12	15.13	15243
2005-08-04	15.11	15.14	14.70	14.70	12359
2005-08-05	14.71	14.74	14.20	14.44	44088
2005-08-08	14.59	14.59	14.23	14.41	99305
2005-08-09	14.48	14.60	14.34	14.50	20600
2005-08-10	14.71	15.06	14.37	14.60	15791
2005-08-11	14.52	15.14	14.26	14.79	30626
2005-08-12	14.64	15.14	14.35	14.85	28156
2005-08-15	14.54	14.74	14.52	14.74	27742
2005-08-16	14.60	14.65	14.29	14.43	21149
2005-08-17	14.26	14.56	14.25	14.39	28291
2005-08-18	14.28	14.62	14.23	14.27	12494
2005-08-19	14.25	14.41	14.04	14.20	23211
2005-08-22	14.13	14.45	14.13	14.42	9200
2005-08-23	14.52	14.52	14.27	14.43	6863
2005-08-24	14.51	14.76	14.47	14.57	7962
2005-08-25	14.63	14.84	14.47	14.84	6179
2005-08-26	14.68	14.88	14.39	14.42	19776
2005-08-29	14.31	14.60	14.26	14.60	18540
2005-08-30	14.37	14.56	14.37	14.43	1369
2005-08-31	14.54	14.74	14.45	14.64	6314
2005-09-01	14.40	15.00	14.40	14.82	12771
2005-09-02	14.65	15.05	14.63	14.75	9336
2005-09-06	14.87	15.19	14.76	15.14	78566
2005-09-07	15.02	15.02	14.83	14.95	10024
2005-09-08	14.84	14.98	14.67	14.76	7277
2005-09-09	14.68	15.07	14.38	14.76	19501
2005-09-12	14.82	14.95	14.72	14.81	14282
2005-09-13	14.71	14.79	14.52	14.61	10434
2005-09-14	14.65	14.65	14.02	14.13	69087
2005-09-15	14.04	14.09	13.93	14.04	23898
2005-09-16	14.18	14.40	14.01	14.34	67029
2005-09-19	14.25	14.33	14.01	14.23	41343
2005-09-20	14.33	14.34	13.94	14.12	7550
2005-09-21	13.86	14.19	13.67	13.85	28018
2005-09-22	13.66	14.20	13.59	14.06	19226
2005-09-23	13.93	14.36	13.93	14.33	7277
2005-09-26	14.45	14.61	14.43	14.61	11537
2005-09-27	14.47	14.80	14.17	14.68	10297
2005-09-28	14.63	14.63	14.11	14.16	28705
2005-09-29	14.16	14.19	13.84	14.19	11537
2005-09-30	13.85	13.96	13.84	13.84	12220
2005-10-03	13.93	14.28	13.77	13.77	6726
2005-10-04	13.69	13.80	13.48	13.51	126505
2005-10-05	13.54	13.56	12.97	13.15	122795
2005-10-06	13.18	13.40	13.00	13.18	184331
2005-10-07	13.33	13.33	13.17	13.25	3018
2005-10-10	13.10	13.10	12.95	13.02	13733
2005-10-11	12.97	13.13	12.94	13.00	9061
2005-10-12	12.94	13.10	12.68	12.82	25407
2005-10-13	12.70	13.17	12.59	13.05	28156
2005-10-14	13.24	13.54	13.00	13.54	19501
2005-10-17	13.58	13.87	13.16	13.45	12634
2005-10-18	13.59	13.59	13.21	13.26	132961
2005-10-19	13.13	13.72	12.95	13.55	23484
2005-10-20	13.44	13.57	13.21	13.53	11537
2005-10-21	13.40	13.86	13.40	13.76	16068
2005-10-24	13.66	14.25	13.66	14.25	19226
2005-10-25	14.04	14.34	13.90	14.19	15655
2005-10-26	14.04	14.37	13.80	14.03	14692
2005-10-27	13.85	13.89	13.66	13.66	9885
2005-10-28	13.54	13.93	13.54	13.66	4666
2005-10-31	13.53	14.27	13.53	14.25	12359
2005-11-01	14.08	14.44	14.08	14.24	9336
2005-11-02	14.14	14.52	14.07	14.31	10848
2005-11-03	14.49	14.49	14.25	14.41	7550
2005-11-04	14.49	14.49	14.28	14.39	7413
2005-11-07	14.29	14.39	14.12	14.31	12084
2005-11-08	14.15	14.47	14.04	14.36	3706
2005-11-09	14.31	14.56	14.17	14.47	14143
2005-11-10	14.56	14.65	14.18	14.60	18128
2005-11-11	14.42	14.74	14.42	14.74	33236
2005-11-14	14.62	14.65	14.56	14.56	4528
2005-11-15	14.46	14.85	14.46	14.65	17990
2005-11-16	14.66	14.66	14.52	14.56	47798
2005-11-17	14.62	14.92	14.60	14.73	9475
2005-11-18	14.87	14.87	14.60	14.68	8511
2005-11-21	14.71	14.72	14.57	14.72	6726
2005-11-22	14.65	14.74	14.56	14.68	2743
2005-11-23	14.67	14.77	14.59	14.69	26920
2005-11-25	14.60	14.63	14.56	14.56	6863
2005-11-28	14.56	14.83	14.56	14.65	16342
2005-11-29	14.58	15.06	14.56	14.68	8788
2005-11-30	14.56	14.81	14.56	14.57	32688
2005-12-01	14.65	15.30	14.65	15.11	14692
2005-12-02	15.12	15.47	15.12	15.30	13458
2005-12-05	15.30	15.32	15.18	15.18	16617
2005-12-06	15.27	15.36	15.22	15.27	9612
2005-12-07	15.16	15.16	14.59	14.87	39555
2005-12-08	14.67	14.96	14.49	14.68	14282
2005-12-09	14.55	14.84	14.55	14.65	23347
2005-12-12	14.80	14.87	14.56	14.71	3979
2005-12-13	14.74	14.84	14.56	14.78	12494
2005-12-14	14.88	14.93	14.59	14.85	10709
2005-12-15	14.87	15.08	14.78	14.95	22523
2005-12-16	14.87	15.13	14.71	14.85	77055
2005-12-19	14.69	14.77	14.56	14.56	37358
2005-12-20	14.52	15.05	14.52	14.86	14007
2005-12-21	14.97	14.97	14.65	14.65	15243
2005-12-22	14.82	14.92	14.63	14.86	9336
2005-12-23	14.77	15.03	14.76	14.93	12634
2005-12-27	14.84	14.99	14.56	14.56	13044
2005-12-28	14.74	14.74	14.56	14.69	9336
2005-12-29	14.70	15.07	14.60	14.79	21561
2005-12-30	14.71	14.97	14.71	14.71	35021
2006-01-03	14.79	14.94	14.56	14.87	42163
2006-01-04	14.77	15.06	14.77	14.86	19089
2006-01-05	14.98	15.07	14.85	15.05	5215
2006-01-06	14.98	15.29	14.92	15.29	8376
2006-01-09	15.29	15.51	15.18	15.47	28291
2006-01-10	15.47	16.00	15.47	16.00	78293
2006-01-11	15.86	16.02	15.67	15.78	47936
2006-01-12	15.67	15.79	15.65	15.65	7277
2006-01-13	15.60	15.65	15.54	15.60	22523
2006-01-17	15.51	15.73	15.51	15.59	28841
2006-01-18	15.54	15.73	15.54	15.65	10024
2006-01-19	15.70	15.70	15.47	15.58	10986
2006-01-20	15.58	15.58	14.97	15.03	57001
2006-01-23	15.19	15.46	15.08	15.22	17029
2006-01-24	15.22	15.45	14.74	15.29	42991
2006-01-25	15.23	15.35	15.08	15.11	4254
2006-01-26	15.26	15.47	15.21	15.47	12220
2006-01-27	15.34	15.58	15.34	15.58	13183
2006-01-30	15.44	15.44	15.11	15.22	5492
2006-01-31	15.05	15.21	15.01	15.06	9336
2006-02-01	14.92	15.44	14.70	15.21	27879
2006-02-02	15.06	15.08	14.80	14.97	20463
2006-02-03	14.85	14.92	14.65	14.73	9885
2006-02-06	14.73	15.00	14.73	14.74	8511
2006-02-07	14.73	14.86	14.56	14.70	10024
2006-02-08	14.62	14.76	14.57	14.74	3294
2006-02-09	14.67	15.19	14.67	15.03	10160
2006-02-10	15.03	15.11	14.35	14.70	35021
2006-02-13	14.62	14.77	14.49	14.77	8101
2006-02-14	14.76	14.95	14.57	14.92	11260
2006-02-15	14.81	15.25	14.81	15.25	3844
2006-02-16	15.22	15.30	15.09	15.30	3979
2006-02-17	15.42	15.42	14.92	14.96	21976
2006-02-21	15.11	15.11	14.63	14.78	13868
2006-02-22	14.74	14.96	14.74	14.82	7413
2006-02-23	14.82	15.00	14.63	14.73	16342
2006-02-24	14.76	14.80	14.62	14.79	8237
2006-02-27	14.71	14.92	14.63	14.76	20186
2006-02-28	14.74	14.74	14.57	14.64	15106
2006-03-01	14.63	14.90	14.63	14.78	12634
2006-03-02	14.84	14.92	14.64	14.81	8925
2006-03-03	14.74	15.03	14.74	14.92	25407
2006-03-06	14.84	14.98	14.63	14.84	22248
2006-03-07	15.36	15.36	15.09	15.25	30478
2006-03-08	15.07	15.39	14.94	15.18	10987
2006-03-09	15.29	15.32	15.14	15.18	65667
2006-03-10	15.10	15.46	15.10	15.35	7977
2006-03-13	15.53	15.81	15.53	15.67	10593
2006-03-14	15.41	15.85	15.36	15.85	15696
2006-03-15	15.92	16.05	15.50	15.73	28385
2006-03-16	15.85	15.94	15.53	15.79	12557
2006-03-17	15.87	15.97	15.49	15.49	95757
2006-03-20	15.60	15.72	15.21	15.41	15958
2006-03-21	15.40	15.62	15.03	15.07	28909
2006-03-22	15.21	15.33	15.05	15.27	7715
2006-03-23	15.36	15.54	15.14	15.36	20536
2006-03-24	15.36	15.43	15.21	15.36	4574
2006-03-27	15.36	15.41	15.22	15.38	4967
2006-03-28	15.42	15.42	15.21	15.21	10069
2006-03-29	15.33	15.43	15.21	15.34	111847
2006-03-30	15.44	15.46	15.25	15.31	4184
2006-03-31	15.33	15.49	15.27	15.46	10465
2006-04-03	15.39	15.59	15.24	15.26	8762
2006-04-04	15.22	15.35	15.18	15.28	24069
2006-04-05	15.28	15.28	15.10	15.19	7192
2006-04-06	15.12	15.30	14.94	15.27	17919
2006-04-07	15.34	15.35	15.03	15.13	41336
2006-04-10	15.28	15.28	15.17	15.21	8630
2006-04-11	15.03	15.29	15.02	15.11	12032
2006-04-12	15.01	15.21	14.91	14.97	13994
2006-04-13	14.96	15.23	14.91	14.97	21713
2006-04-17	14.91	15.06	14.78	14.87	37280
2006-04-18	14.88	15.27	14.72	15.21	20404
2006-04-19	15.20	15.30	15.06	15.29	29824
2006-04-20	15.29	15.29	15.04	15.17	2875
2006-04-21	15.38	15.44	15.07	15.25	176602
2006-04-24	15.24	15.30	15.20	15.30	139057
2006-04-25	15.20	15.31	14.95	15.31	52061
2006-04-26	15.29	15.40	15.23	15.27	5885
2006-04-27	15.22	15.38	15.09	15.29	12163
2006-04-28	15.23	15.34	14.91	15.31	26815
2006-05-01	15.32	15.33	15.19	15.29	29692
2006-05-02	15.26	15.33	15.13	15.14	60697
2006-05-03	15.14	15.49	15.14	15.46	53895
2006-05-04	15.33	15.44	15.15	15.40	99026
2006-05-05	15.48	15.56	15.34	15.42	16611
2006-05-08	15.42	15.52	15.31	15.36	11510
2006-05-09	15.44	15.44	15.25	15.28	27338
2006-05-10	15.27	15.36	15.13	15.30	30739
2006-05-11	15.20	15.28	14.81	14.81	17395
2006-05-12	14.83	14.88	14.35	14.41	19881
2006-05-15	14.72	15.83	14.56	15.24	58605
2006-05-16	15.43	15.43	15.23	15.26	23022
2006-05-17	15.30	15.32	14.97	15.02	20012
2006-05-18	15.14	15.27	14.65	14.70	17919
2006-05-19	14.95	14.99	14.70	14.86	15171
2006-05-22	14.81	14.95	14.72	14.79	22499
2006-05-23	14.91	15.29	14.88	15.19	28645
2006-05-24	15.29	15.39	14.93	15.21	76919
2006-05-25	15.27	15.27	15.13	15.25	26293
2006-05-26	15.23	15.36	15.21	15.23	21843
2006-05-30	15.11	15.13	14.61	14.64	19097
2006-05-31	14.85	15.11	14.74	14.95	21452
2006-06-01	15.08	15.27	14.92	15.21	29824
2006-06-02	15.13	15.29	14.97	15.22	29432
2006-06-05	15.10	15.23	14.62	14.71	46306
2006-06-06	14.61	14.68	14.55	14.58	10987
2006-06-07	14.69	15.04	14.58	14.64	51539
2006-06-08	14.73	15.40	14.51	15.28	25374
2006-06-09	15.16	15.30	14.88	15.16	43036
2006-06-12	15.27	15.74	15.06	15.57	56773
2006-06-13	15.48	16.17	15.48	16.03	60565
2006-06-14	16.18	16.34	15.88	16.30	109361
2006-06-15	16.55	17.83	16.43	17.57	162996
2006-06-16	17.48	17.58	16.39	16.69	243321
2006-06-19	16.74	16.79	15.90	15.94	27077
2006-06-20	15.80	16.39	15.80	16.29	39765
2006-06-21	16.40	16.90	16.40	16.78	49707
2006-06-22	16.63	16.63	16.27	16.53	19749
2006-06-23	16.37	17.16	16.30	16.40	67106
2006-06-26	16.57	16.71	16.49	16.71	37018
2006-06-27	16.66	16.80	16.45	16.53	46831
2006-06-28	16.37	16.71	16.37	16.66	44214
2006-06-29	16.66	17.40	16.66	17.40	93401
2006-06-30	17.46	17.54	16.79	17.06	182621
2006-07-03	16.93	17.60	16.93	17.60	25768
2006-07-05	17.18	18.04	17.18	17.70	50232
2006-07-06	17.85	18.35	17.76	18.35	57818
2006-07-07	18.35	19.46	17.98	18.66	127720
2006-07-10	18.84	19.07	18.35	18.48	49061
2006-07-11	18.38	18.58	17.94	18.21	41000
2006-07-12	18.07	18.25	17.96	17.97	15913
2006-07-13	17.92	17.96	17.31	17.47	54289
2006-07-14	17.34	17.58	17.20	17.37	62841
2006-07-17	17.22	18.29	17.20	17.25	41860
2006-07-18	17.39	17.64	17.22	17.51	18005
2006-07-19	17.67	18.37	17.67	18.35	17801
2006-07-20	18.35	18.35	17.94	17.97	27311
2006-07-21	17.96	17.96	17.51	17.78	13223
2006-07-24	17.80	18.35	17.80	18.35	15033
2006-07-25	18.35	19.10	18.22	19.06	19045
2006-07-26	18.86	19.13	18.46	19.07	11844
2006-07-27	19.07	19.07	18.07	18.28	24636
2006-07-28	18.48	19.46	18.43	19.11	29725
2006-07-31	18.73	19.23	18.15	19.15	32969
2006-08-01	18.98	18.98	18.43	18.81	20120
2006-08-02	19.07	19.53	19.06	19.53	19978
2006-08-03	19.19	19.67	19.02	19.58	25732
2006-08-04	19.71	19.83	18.77	18.92	42637
2006-08-07	18.73	18.90	18.56	18.88	32196
2006-08-08	18.75	19.22	18.71	18.77	30333
2006-08-09	19.04	19.04	18.64	18.72	15271
2006-08-10	18.54	19.51	18.54	19.46	8064
2006-08-11	19.34	19.34	18.84	18.92	4215
2006-08-14	18.92	19.23	18.89	18.90	22853
2006-08-15	19.04	19.42	18.65	19.42	13138
2006-08-16	19.52	19.85	19.48	19.68	13634
2006-08-17	19.56	19.86	19.45	19.53	32335
2006-08-18	19.75	19.75	19.09	19.58	14642
2006-08-21	19.58	19.58	19.29	19.31	17781
2006-08-22	19.20	19.53	19.20	19.48	16477
2006-08-23	19.49	19.68	19.39	19.48	21065
2006-08-24	19.43	19.48	19.07	19.09	34946
2006-08-25	19.23	19.23	19.04	19.10	4446
2006-08-28	19.23	19.28	19.10	19.11	17021
2006-08-29	19.09	19.25	18.89	19.19	43760
2006-08-30	19.07	19.19	19.00	19.00	27770
2006-08-31	19.00	19.16	19.00	19.11	23603
2006-09-01	19.11	19.19	18.97	18.98	35673
2006-09-05	19.08	19.15	19.08	19.10	19958
2006-09-06	18.97	19.06	18.87	18.87	13866
2006-09-07	18.87	19.06	18.79	18.80	11916
2006-09-08	18.77	18.77	18.42	18.62	7558
2006-09-11	18.60	18.92	18.60	18.71	8401
2006-09-12	18.87	19.18	18.80	19.11	23192
2006-09-13	19.17	19.30	18.93	19.13	31717
2006-09-14	18.99	19.57	18.94	19.57	64605
2006-09-15	19.71	19.87	19.49	19.80	128547
2006-09-18	19.39	19.85	19.39	19.84	10219
2006-09-19	19.74	19.80	19.00	19.49	12133
2006-09-20	19.72	20.36	19.66	20.33	14664
2006-09-21	20.45	20.66	20.13	20.13	11239
2006-09-22	19.97	20.13	19.06	19.62	24591
2006-09-25	19.59	19.91	19.59	19.87	16764
2006-09-26	19.95	20.31	19.91	20.16	9692
2006-09-27	20.00	20.54	20.00	20.52	12318
2006-09-28	20.59	20.98	20.13	20.21	16340
2006-09-29	20.29	20.64	20.29	20.40	34334
2006-10-02	19.96	20.02	19.32	19.33	29260
2006-10-03	19.30	19.59	19.30	19.49	67736
2006-10-04	19.49	20.00	19.49	20.00	21897
2006-10-05	19.94	20.19	19.87	20.18	55918
2006-10-06	20.04	20.24	20.04	20.24	8351
2006-10-09	20.13	20.17	20.04	20.10	25925
2006-10-10	20.03	20.03	19.78	19.85	7369
2006-10-11	19.70	19.71	19.52	19.59	16509
2006-10-12	19.61	19.81	19.59	19.68	30013
2006-10-13	19.80	20.10	19.62	19.93	28530
2006-10-16	20.04	20.39	20.04	20.26	20967
2006-10-17	19.99	20.20	19.87	20.12	16480
2006-10-18	20.18	20.26	19.87	20.22	5361
2006-10-19	20.22	20.22	20.04	20.14	19714
2006-10-20	20.14	20.14	19.92	19.99	9129
2006-10-23	19.87	20.04	19.61	20.04	6421
2006-10-24	19.90	20.00	19.68	19.75	11912
2006-10-25	19.69	19.87	19.50	19.62	4997
2006-10-26	19.71	19.87	19.61	19.87	11451
2006-10-27	19.87	19.88	19.70	19.71	7389
2006-10-30	19.63	19.90	19.63	19.84	15983
2006-10-31	19.86	19.87	19.76	19.83	4965
2006-11-01	19.87	19.87	19.37	19.50	41469
2006-11-02	19.45	19.87	19.42	19.83	10543
2006-11-03	19.86	19.89	19.71	19.78	11051
2006-11-06	19.87	19.89	19.75	19.86	86599
2006-11-07	19.78	20.36	19.78	19.98	23703
2006-11-08	19.81	20.73	19.81	20.63	21770
2006-11-09	20.61	20.61	19.71	19.83	12310
2006-11-10	19.70	20.31	19.70	20.26	15946
2006-11-13	20.12	20.76	20.12	20.36	35885
2006-11-14	20.36	20.91	20.16	20.88	23259
2006-11-15	20.69	21.19	20.60	20.78	58586
2006-11-16	20.85	21.00	20.59	20.98	20088
2006-11-17	20.98	20.98	20.72	20.85	19561
2006-11-20	20.75	20.81	20.49	20.55	17749
2006-11-21	20.52	21.02	20.43	20.95	14171
2006-11-22	20.95	21.01	20.54	20.54	17556
2006-11-24	20.31	20.48	20.10	20.13	4820
2006-11-27	20.04	20.05	19.44	19.48	34539
2006-11-28	19.36	19.78	19.31	19.46	20332
2006-11-29	19.52	19.78	19.51	19.64	15357
2006-11-30	19.68	20.21	19.68	19.82	21257
2006-12-01	19.64	19.82	19.09	19.61	24545
2006-12-04	19.72	20.24	19.51	19.84	48203
2006-12-05	19.91	19.91	19.52	19.60	38791
2006-12-06	19.61	19.87	19.36	19.47	78104
2006-12-07	19.36	19.61	19.08	19.08	25879
2006-12-08	19.15	19.32	18.64	18.67	39696
2006-12-11	18.80	19.20	18.74	19.05	13680
2006-12-12	19.15	19.16	18.97	18.97	9850
2006-12-13	19.19	19.24	19.02	19.10	30836
2006-12-14	19.29	19.86	19.29	19.72	30400
2006-12-15	19.76	19.88	19.28	19.28	42874
2006-12-18	19.27	19.32	18.93	19.00	15602
2006-12-19	18.92	19.05	18.85	18.85	20118
2006-12-20	18.80	18.91	18.74	18.80	24625
2006-12-21	18.90	19.14	18.80	18.96	18090
2006-12-22	18.80	18.99	18.74	18.82	3047
2006-12-26	18.68	19.23	18.68	19.11	13143
2006-12-27	19.36	19.88	19.36	19.80	20396
2006-12-28	19.81	20.10	19.68	19.81	18556
2006-12-29	20.00	20.00	19.45	19.67	33065
2007-01-03	19.85	19.90	19.03	19.16	18217
2007-01-04	18.99	19.89	18.99	19.76	23441
2007-01-05	19.59	19.59	19.02	19.11	26999
2007-01-08	19.10	19.17	18.46	18.77	27907
2007-01-09	18.74	18.83	18.53	18.70	19541
2007-01-10	18.54	18.72	18.53	18.58	7883
2007-01-11	18.64	19.13	18.64	18.93	16946
2007-01-12	18.89	19.07	18.87	19.03	9391
2007-01-16	19.07	19.07	18.67	18.67	13797
2007-01-17	18.66	19.03	18.61	18.71	9772
2007-01-18	18.65	18.65	18.22	18.24	23130
2007-01-19	18.26	18.40	18.16	18.40	4740
2007-01-22	18.18	18.25	17.86	17.96	30831
2007-01-23	17.97	18.08	17.89	17.91	20668
2007-01-24	18.03	18.23	18.01	18.21	7922
2007-01-25	18.19	18.35	17.56	17.63	20536
2007-01-26	17.80	17.86	17.34	17.71	15056
2007-01-29	17.78	18.10	17.78	17.96	5833
2007-01-30	17.96	18.48	17.92	18.16	30806
2007-01-31	18.10	18.52	17.84	18.26	47375
2007-02-01	18.27	18.54	18.25	18.46	14953
2007-02-02	18.54	18.66	18.45	18.45	9952
2007-02-05	18.43	18.60	18.15	18.56	20277
2007-02-06	18.58	18.63	18.35	18.63	6064
2007-02-07	18.51	18.67	18.35	18.56	24147
2007-02-08	18.57	18.85	18.52	18.78	8904
2007-02-09	18.74	18.98	18.73	18.82	37536
2007-02-12	18.82	18.98	18.67	18.81	7192
2007-02-13	18.80	18.84	18.72	18.84	7127
2007-02-14	18.76	18.77	18.45	18.52	15891
2007-02-15	18.44	18.54	18.35	18.48	21369
2007-02-16	18.48	18.89	18.48	18.89	45949
2007-02-20	18.88	19.34	18.67	19.17	9762
2007-02-21	19.09	19.41	19.09	19.32	21441
2007-02-22	19.37	19.69	19.32	19.67	23055
2007-02-23	19.68	19.87	19.68	19.81	38765
2007-02-26	19.75	19.87	19.34	19.43	26493
2007-02-27	19.36	19.36	18.14	18.17	39656
2007-02-28	18.73	18.84	17.96	17.99	37997
2007-03-01	17.81	18.67	17.35	17.60	23581
2007-03-02	17.57	17.57	17.02	17.08	44458
2007-03-05	16.89	17.15	16.84	16.86	28355
2007-03-06	17.08	17.75	16.86	17.70	20459
2007-03-07	17.08	17.82	17.05	17.81	39107
2007-03-08	17.81	18.01	17.66	17.89	29231
2007-03-09	18.08	18.12	17.73	17.96	23262
2007-03-12	18.03	18.03	17.64	17.77	10506
2007-03-13	17.77	17.77	16.73	16.82	50973
2007-03-14	16.82	17.31	16.77	17.26	26545
2007-03-15	17.29	17.42	17.20	17.42	9894
2007-03-16	17.41	17.41	16.83	17.12	91287
2007-03-19	17.04	17.57	17.04	17.36	42598
2007-03-20	17.37	17.92	17.37	17.73	36411
2007-03-21	17.80	17.99	17.67	17.86	18739
2007-03-22	17.96	18.22	17.74	17.96	23090
2007-03-23	17.85	17.87	17.41	17.62	24358
2007-03-26	17.66	17.67	17.25	17.53	14144
2007-03-27	17.44	17.44	17.24	17.38	11061
2007-03-28	17.26	17.36	17.12	17.20	11560
2007-03-29	17.25	17.54	17.18	17.49	16786
2007-03-30	17.57	17.65	17.25	17.51	22761
2007-04-02	17.51	17.68	17.35	17.46	22262
2007-04-03	17.48	18.06	17.41	17.95	24713
2007-04-04	17.93	18.08	17.73	17.82	7665
2007-04-05	17.81	17.96	17.71	17.77	9662
2007-04-09	17.70	17.70	17.19	17.42	12467
2007-04-10	17.57	17.64	17.51	17.57	21404
2007-04-11	17.64	17.75	17.31	17.40	16437
2007-04-12	17.35	17.46	17.21	17.46	16689
2007-04-13	17.40	17.91	17.28	17.86	16761
2007-04-16	17.96	17.98	17.82	17.96	14402
2007-04-17	17.96	17.96	17.76	17.91	6266
2007-04-18	17.86	17.96	17.57	17.68	9995
2007-04-19	17.54	17.85	17.43	17.65	58982
2007-04-20	17.97	18.35	17.51	17.54	28221
2007-04-23	17.85	18.02	17.39	17.57	38723
2007-04-24	17.62	17.67	17.48	17.58	27086
2007-04-25	17.61	17.70	17.51	17.60	62336
2007-04-26	17.55	17.67	17.41	17.58	48550
2007-04-27	17.50	17.70	17.50	17.62	40544
2007-04-30	17.58	17.58	16.98	17.01	112882
2007-05-01	16.99	17.14	16.82	17.05	105022
2007-05-02	17.02	17.29	17.02	17.15	31410
2007-05-03	17.18	17.21	17.03	17.09	15188
2007-05-04	17.16	17.55	17.01	17.28	74473
2007-05-07	16.78	16.99	16.61	16.87	55429
2007-05-08	16.82	16.93	16.60	16.92	38843
2007-05-09	16.78	16.94	16.67	16.92	10955
2007-05-10	16.78	16.78	16.37	16.43	55118
2007-05-11	16.58	16.67	16.44	16.60	15424
2007-05-14	16.56	16.56	16.43	16.44	21185
2007-05-15	16.43	16.52	15.79	16.43	100795
2007-05-16	16.47	16.53	16.36	16.52	40835
2007-05-17	16.46	16.55	16.43	16.44	18858
2007-05-18	16.55	16.70	16.32	16.48	19730
2007-05-21	16.79	16.79	16.37	16.43	55781
2007-05-22	16.58	16.75	16.53	16.73	18750
2007-05-23	16.74	16.74	16.40	16.48	23380
2007-05-24	16.48	16.53	16.42	16.50	32969
2007-05-25	16.79	16.81	16.38	16.49	15393
2007-05-29	16.37	16.64	16.37	16.56	18481
2007-05-30	16.43	16.79	16.43	16.56	13552
2007-05-31	16.63	16.70	16.50	16.52	11874
2007-06-01	16.63	16.81	16.53	16.80	27478
2007-06-04	16.69	16.82	16.58	16.65	26155
2007-06-05	16.53	16.77	16.47	16.63	31999
2007-06-06	16.47	16.71	16.46	16.70	21633
2007-06-07	16.50	16.73	16.43	16.65	30763
2007-06-08	16.63	16.71	16.43	16.60	44822
2007-06-11	16.43	16.72	16.43	16.53	22520
2007-06-12	16.47	16.54	16.43	16.44	39852
2007-06-13	16.55	16.82	16.49	16.75	17122
2007-06-14	16.79	16.79	16.52	16.73	14719
2007-06-15	17.12	17.12	16.69	16.91	82067
2007-06-18	16.92	16.92	16.69	16.77	8530
2007-06-19	16.71	17.24	16.62	17.24	14474
2007-06-20	17.12	17.12	16.51	16.56	30630
2007-06-21	16.44	16.63	16.38	16.49	40597
2007-06-22	16.51	16.76	16.34	16.76	186776
2007-06-25	16.76	17.64	16.66	17.07	86036
2007-06-26	17.17	17.31	16.61	16.62	56364
2007-06-27	16.50	17.18	16.50	17.18	26352
2007-06-28	17.22	17.22	16.70	17.05	21983
2007-06-29	17.15	17.15	16.57	16.60	68287
2007-07-02	16.72	16.75	16.50	16.53	46525
2007-07-03	16.63	16.65	16.43	16.64	14264
2007-07-05	16.70	16.73	16.39	16.44	23605
2007-07-06	16.50	16.61	16.50	16.56	7257
2007-07-09	16.56	16.62	16.45	16.53	24296
2007-07-10	16.45	16.56	16.33	16.40	80335
2007-07-11	16.43	16.54	16.04	16.04	21261
2007-07-12	16.23	16.52	16.05	16.52	26596
2007-07-13	16.11	16.34	16.11	16.32	28935
2007-07-16	16.33	16.33	15.98	16.12	42549
2007-07-17	16.06	16.22	16.04	16.05	17484
2007-07-18	16.03	16.39	15.98	16.28	46517
2007-07-19	16.36	16.58	16.08	16.14	25991
2007-07-20	16.10	16.11	15.75	15.98	88963
2007-07-23	16.26	16.40	15.92	16.05	87049
2007-07-24	15.87	16.05	15.75	15.82	53841
2007-07-25	15.96	15.96	15.33	15.54	78367
2007-07-26	15.47	15.47	14.93	15.37	42909
2007-07-27	15.29	15.59	14.84	14.96	35558
2007-07-30	14.91	15.00	14.56	14.70	33422
2007-07-31	14.94	14.94	14.44	14.75	54823
2007-08-01	14.91	15.03	14.60	15.03	33368
2007-08-02	14.94	15.29	14.87	15.14	25093
2007-08-03	15.10	15.25	14.96	15.17	47604
2007-08-06	15.21	15.22	14.84	14.94	64267
2007-08-07	14.77	15.28	14.77	14.93	55049
2007-08-08	15.03	15.72	15.03	15.53	96152
2007-08-09	15.38	16.21	15.30	15.62	133779
2007-08-10	15.33	16.82	14.94	16.66	71873
2007-08-13	16.73	16.73	16.11	16.21	30547
2007-08-14	16.34	16.40	15.29	15.29	18669
2007-08-15	15.11	16.40	15.11	15.23	61378
2007-08-16	15.40	17.35	15.40	17.24	117719
2007-08-17	17.94	18.88	17.76	18.35	105050
2007-08-20	18.40	18.40	17.16	17.46	153248
2007-08-21	17.54	18.35	17.51	18.25	32191
2007-08-22	18.34	18.34	17.67	18.09	29305
2007-08-23	18.21	18.21	16.90	17.12	41016
2007-08-24	16.92	17.56	16.72	17.52	26371
2007-08-27	17.50	17.93	17.10	17.72	51026
2007-08-28	17.60	17.61	16.35	16.36	33107
2007-08-29	16.49	17.11	16.41	17.11	21393
2007-08-30	16.89	17.39	16.00	17.08	23034
2007-08-31	17.10	17.34	16.13	16.13	95327
2007-09-04	16.09	16.99	16.07	16.98	55246
2007-09-05	17.09	17.29	16.28	16.50	29355
2007-09-06	16.52	17.08	16.52	17.08	13280
2007-09-07	16.77	16.81	16.40	16.55	29607
2007-09-10	16.55	16.84	15.79	16.11	42365
2007-09-11	16.22	16.96	16.17	16.92	25826
2007-09-12	16.73	16.89	16.33	16.43	17820
2007-09-13	16.55	16.83	16.31	16.45	22011
2007-09-14	16.35	16.51	16.08	16.46	14951
2007-09-17	16.44	16.44	16.15	16.24	21407
2007-09-18	16.30	17.40	16.16	17.27	48441
2007-09-19	17.48	18.35	17.16	18.33	59829
2007-09-20	18.31	18.31	17.46	17.85	21076
2007-09-21	18.28	18.28	17.23	18.05	41519
2007-09-24	17.99	18.13	17.31	17.65	18903
2007-09-25	17.47	17.47	16.90	17.19	29968
2007-09-26	17.25	17.57	17.12	17.34	10345
2007-09-27	17.31	17.53	17.17	17.52	6341
2007-09-28	17.57	17.57	16.73	16.89	36776
2007-10-01	16.85	17.44	16.66	17.41	47426
2007-10-02	17.41	17.58	17.05	17.58	26457
2007-10-03	17.44	17.44	16.81	16.81	27151
2007-10-04	16.91	17.02	16.58	16.98	18071
2007-10-05	17.15	17.48	16.91	17.48	28521
2007-10-08	17.41	17.41	17.20	17.38	17524
2007-10-09	17.42	17.89	17.38	17.88	19354
2007-10-10	17.88	18.04	17.88	18.04	27709
2007-10-11	18.06	18.17	17.62	17.79	17364
2007-10-12	17.78	18.29	17.78	18.17	10676
2007-10-15	18.15	18.15	17.14	17.34	25985
2007-10-16	17.32	17.52	17.24	17.47	10995
2007-10-17	17.65	17.71	17.06	17.57	32905
2007-10-18	17.48	17.77	16.97	17.77	7988
2007-10-19	17.77	17.77	16.58	16.74	27804
2007-10-22	16.50	17.39	16.44	17.31	11603
2007-10-23	17.47	17.47	16.74	17.05	19218
2007-10-24	16.89	17.08	16.27	16.64	24888
2007-10-25	16.63	16.90	16.36	16.43	21617
2007-10-26	16.69	17.25	16.60	17.25	20191
2007-10-29	17.28	17.44	17.04	17.44	20649
2007-10-30	17.33	17.33	16.86	17.15	22217
2007-10-31	17.11	17.24	16.50	16.93	23659
2007-11-01	16.82	16.82	15.29	15.29	68789
2007-11-02	15.76	15.79	15.20	15.25	23635
2007-11-05	15.16	15.58	15.10	15.45	29402
2007-11-06	15.46	15.46	15.01	15.37	15691
2007-11-07	15.15	15.39	14.75	14.85	23148
2007-11-08	15.08	15.69	14.66	15.61	26653
2007-11-09	15.69	15.82	15.40	15.56	15648
2007-11-12	15.58	15.58	15.11	15.31	56989
2007-11-13	15.49	16.50	15.23	16.50	49029
2007-11-14	16.64	16.64	15.36	15.51	41870
2007-11-15	15.49	15.58	15.14	15.23	37761
2007-11-16	15.25	15.26	14.82	14.96	39886
2007-11-19	14.78	14.78	13.84	14.42	39382
2007-11-20	14.40	14.74	13.91	14.71	38647
2007-11-21	14.65	15.10	14.36	14.77	25529
2007-11-23	14.91	15.45	14.73	15.20	12328
2007-11-26	15.20	15.40	14.20	14.26	25486
2007-11-27	14.33	14.74	13.97	14.58	41010
2007-11-28	14.72	15.94	14.68	15.75	86847
2007-11-29	15.73	15.82	15.23	15.37	30469
2007-11-30	15.62	15.75	14.62	14.64	36151
2007-12-03	14.55	14.97	14.27	14.53	42648
2007-12-04	14.33	14.65	14.22	14.35	56280
2007-12-05	14.70	15.28	14.45	15.26	40260
2007-12-06	15.22	16.20	15.11	16.19	79227
2007-12-07	16.18	16.37	15.54	15.93	56495
2007-12-10	16.02	16.14	15.60	15.98	27852
2007-12-11	16.09	16.24	15.15	15.15	40907
2007-12-12	15.68	16.01	15.28	15.57	59541
2007-12-13	15.45	15.96	15.07	15.81	62842
2007-12-14	15.85	15.85	15.25	15.26	36181
2007-12-17	15.14	15.37	14.98	15.14	68301
2007-12-18	15.35	16.19	15.10	16.19	25074
2007-12-19	15.73	16.24	15.65	16.12	45868
2007-12-20	16.24	16.26	15.68	16.08	43996
2007-12-21	16.43	17.03	16.42	16.93	133364
2007-12-24	17.01	17.46	16.86	17.41	16732
2007-12-26	17.40	17.55	16.84	17.32	68823
2007-12-27	17.01	17.11	16.22	16.29	46739
2007-12-28	16.20	16.50	15.58	15.60	17772
2007-12-31	15.51	16.21	15.40	15.64	40676
2008-01-02	15.49	15.53	14.98	15.18	30689
2008-01-03	15.24	15.40	15.17	15.17	44402
2008-01-04	14.95	15.32	14.37	14.52	59166
2008-01-07	14.62	15.67	14.24	14.85	71076
2008-01-08	14.89	15.21	14.49	14.49	37607
2008-01-09	14.49	15.27	14.26	15.24	95627
2008-01-10	15.04	16.26	14.82	15.94	57159
2008-01-11	15.85	15.94	15.10	15.11	51050
2008-01-14	15.30	15.76	15.09	15.67	17459
2008-01-15	15.42	15.78	15.02	15.72	15282
2008-01-16	15.72	16.42	14.88	16.23	54785
2008-01-17	16.26	16.43	15.59	15.94	42395
2008-01-18	15.83	16.40	14.96	15.27	54431
2008-01-22	14.72	16.04	14.72	15.53	46342
2008-01-23	15.20	16.47	15.20	16.47	62419
2008-01-24	16.43	16.43	15.58	15.62	22509
2008-01-25	16.09	16.12	15.45	15.49	13800
2008-01-28	15.49	16.23	15.49	16.23	20887
2008-01-29	16.36	16.36	15.68	15.92	31894
2008-01-30	15.83	16.03	15.33	15.40	26143
2008-01-31	15.43	16.00	15.40	15.85	38708
2008-02-01	15.94	16.53	15.58	15.93	33007
2008-02-04	15.93	15.93	15.33	15.42	29855
2008-02-05	15.07	15.67	15.07	15.38	63637
2008-02-06	15.47	15.62	14.97	15.34	133564
2008-02-07	15.31	15.62	15.30	15.45	43080
2008-02-08	15.30	15.55	15.27	15.34	40648
2008-02-11	15.38	15.64	15.21	15.53	72256
2008-02-12	15.64	15.81	15.49	15.66	52931
2008-02-13	15.84	16.30	15.72	16.11	64663
2008-02-14	16.18	16.37	15.62	15.65	32552
2008-02-15	15.53	15.95	15.36	15.71	69403
2008-02-19	15.95	16.25	15.82	15.91	47644
2008-02-20	15.83	16.24	15.65	16.08	26855
2008-02-21	16.21	16.32	16.03	16.05	46876
2008-02-22	16.04	16.23	15.83	16.07	63663
2008-02-25	16.17	16.43	16.10	16.34	49269
2008-02-26	16.19	16.43	16.19	16.27	61136
2008-02-27	16.08	16.40	16.06	16.32	44790
2008-02-28	16.22	16.39	15.86	16.00	46353
2008-02-29	15.78	16.05	15.56	15.88	54621
2008-03-03	15.82	16.05	15.67	16.01	55606
2008-03-04	15.82	16.16	15.60	16.14	42635
2008-03-05	16.25	16.37	15.92	16.17	68632
2008-03-06	16.14	16.31	15.94	16.05	54087
2008-03-07	16.05	16.43	16.05	16.11	32616
2008-03-10	16.20	16.27	15.95	16.05	69422
2008-03-11	16.58	16.86	16.11	16.82	104503
2008-03-12	16.99	17.16	16.71	16.92	70364
2008-03-13	16.69	16.95	16.51	16.91	83073
2008-03-14	17.09	17.09	16.37	16.57	43249
2008-03-17	16.43	16.79	16.27	16.27	104918
2008-03-18	16.63	17.40	16.44	17.34	121241
2008-03-19	17.34	17.34	16.77	16.89	128702
2008-03-20	17.38	17.96	17.17	17.90	308845
2008-03-24	17.99	18.61	17.87	18.19	80898
2008-03-25	18.23	18.41	18.09	18.38	48404
2008-03-26	18.34	18.46	18.19	18.32	58829
2008-03-27	18.37	19.11	18.25	18.76	71135
2008-03-28	18.86	18.86	17.89	18.29	58438
2008-03-31	18.34	18.49	17.83	18.40	121845
2008-04-01	18.74	19.10	18.45	19.10	56814
2008-04-02	19.06	19.10	18.64	18.84	36100
2008-04-03	18.72	19.11	18.72	19.09	60366
2008-04-04	19.49	19.77	19.06	19.34	180994
2008-04-07	19.49	19.87	18.77	19.14	99878
2008-04-08	18.67	19.29	17.88	19.22	65645
2008-04-09	19.25	19.25	18.28	18.41	58881
2008-04-10	18.37	18.53	18.05	18.15	40260
2008-04-11	17.64	18.01	17.61	17.64	41989
2008-04-14	17.62	18.20	17.25	17.31	73478
2008-04-15	17.40	17.58	16.68	16.93	214569
2008-04-16	17.27	18.14	17.11	17.83	86773
2008-04-17	18.04	18.15	17.47	17.98	58269
2008-04-18	18.35	19.03	18.34	18.73	106749
2008-04-21	18.62	18.77	18.15	18.27	87975
2008-04-22	18.15	18.35	17.78	18.22	57122
2008-04-23	18.31	18.63	18.11	18.35	83694
2008-04-24	18.39	18.53	17.87	18.35	102489
2008-04-25	18.41	18.92	18.09	18.73	75141
2008-04-28	18.67	19.09	18.64	18.87	32895
2008-04-29	18.90	18.90	18.19	18.44	62607
2008-04-30	18.17	18.82	18.17	18.45	128314
2008-05-01	18.44	18.76	18.44	18.76	85034
2008-05-02	19.01	19.03	18.28	18.52	86326
2008-05-05	18.49	18.72	18.26	18.38	80791
2008-05-06	18.30	18.74	18.26	18.62	119066
2008-05-07	18.61	18.72	17.47	17.52	107085
2008-05-08	17.55	18.12	17.38	17.60	94906
2008-05-09	17.44	17.77	17.18	17.28	196533
2008-05-12	17.38	17.95	17.26	17.82	84631
2008-05-13	17.91	17.92	17.58	17.60	53456
2008-05-14	17.66	17.85	17.47	17.47	37005
2008-05-15	17.45	17.71	17.28	17.38	73597
2008-05-16	17.54	17.56	16.27	16.60	169203
2008-05-19	16.64	17.20	16.49	16.63	170823
2008-05-20	16.53	16.95	16.53	16.61	165206
2008-05-21	16.78	16.95	16.21	16.45	108292
2008-05-22	16.52	16.71	16.21	16.71	74144
2008-05-23	16.60	16.82	16.30	16.43	45260
2008-05-27	16.47	16.63	16.08	16.43	87728
2008-05-28	16.47	16.58	16.37	16.55	62991
2008-05-29	16.50	16.95	16.50	16.90	64849
2008-05-30	16.95	17.18	16.64	16.73	62912
2008-06-02	16.65	16.74	16.43	16.53	56292
2008-06-03	16.65	17.01	16.65	16.82	191921
2008-06-04	16.73	16.99	16.60	16.69	80127
2008-06-05	16.70	17.29	16.70	16.89	145122
2008-06-06	16.73	16.92	16.31	16.50	50506
2008-06-09	16.60	16.97	16.08	16.25	58293
2008-06-10	16.11	16.56	16.05	16.05	106746
2008-06-11	15.98	15.98	15.10	15.14	100018
2008-06-12	15.36	15.68	14.94	14.98	77966
2008-06-13	15.21	16.05	15.10	15.30	171326
2008-06-16	15.27	15.66	15.26	15.36	94069
2008-06-17	15.38	15.38	14.99	15.04	31040
2008-06-18	14.91	14.97	14.55	14.81	50030
2008-06-19	14.84	15.51	14.83	15.51	75284
2008-06-20	15.39	15.70	15.10	15.40	123857
2008-06-23	15.46	15.46	14.59	14.59	62276
2008-06-24	14.55	14.86	14.34	14.36	92184
2008-06-25	14.36	14.50	14.04	14.16	75861
2008-06-26	14.01	14.61	13.84	14.36	78228
2008-06-27	14.36	14.82	14.07	14.52	548824
2008-06-30	14.58	14.78	14.07	14.10	79128
2008-07-01	13.84	14.45	13.69	14.02	77580
2008-07-02	13.98	14.09	13.25	13.29	138934
2008-07-03	13.29	14.08	13.04	13.21	24469
2008-07-07	13.26	13.26	11.86	12.05	185649
2008-07-08	12.05	12.31	11.86	12.11	202162
2008-07-09	11.98	12.35	11.85	11.85	87865
2008-07-10	11.82	12.60	11.72	12.51	62020
2008-07-11	12.38	12.60	11.88	12.60	79719
2008-07-14	12.75	12.77	12.29	12.51	93696
2008-07-15	12.35	12.58	11.95	12.24	48628
2008-07-16	12.26	12.80	12.15	12.64	97788
2008-07-17	12.71	13.29	12.61	13.29	63875
2008-07-18	13.36	13.48	12.70	13.30	61117
2008-07-21	13.48	13.91	13.45	13.76	66834
2008-07-22	13.40	14.10	13.14	14.00	143709
2008-07-23	13.95	14.21	13.46	13.68	50801
2008-07-24	13.74	13.99	13.24	13.42	43367
2008-07-25	13.64	14.02	13.57	13.96	66599
2008-07-28	14.00	14.36	13.80	13.97	157678
2008-07-29	14.52	14.52	13.88	14.36	225732
2008-07-30	14.52	15.10	14.08	14.88	197138
2008-07-31	14.68	15.49	13.68	15.16	214657
2008-08-01	15.17	15.67	15.04	15.62	62641
2008-08-04	15.58	15.92	14.97	15.62	108996
2008-08-05	15.75	16.60	15.75	16.41	114536
2008-08-06	16.30	16.79	16.01	16.46	129913
2008-08-07	16.25	16.69	15.36	16.22	65712
2008-08-08	16.27	16.81	16.14	16.69	60658
2008-08-11	16.68	17.36	16.03	17.26	103549
2008-08-12	17.15	17.55	16.58	17.48	79544
2008-08-13	17.41	17.86	16.93	17.66	118034
2008-08-14	17.51	17.93	17.13	17.23	50747
2008-08-15	17.30	17.77	17.00	17.54	98621
2008-08-18	17.52	17.69	16.97	17.16	50530
2008-08-19	17.01	17.36	16.85	16.94	57875
2008-08-20	16.99	17.52	16.60	17.23	58870
2008-08-21	17.02	17.22	16.43	16.46	63619
2008-08-22	16.74	17.23	16.57	17.13	56299
2008-08-25	16.99	17.51	16.50	16.51	77436
2008-08-26	16.45	16.72	16.01	16.19	60448
2008-08-27	16.26	16.83	16.26	16.45	60254
2008-08-28	16.69	17.26	16.61	17.26	34231
2008-08-29	17.24	17.25	16.43	16.63	39290
2008-09-02	16.99	18.15	16.98	17.98	214162
2008-09-03	17.99	18.71	17.99	18.31	92558
2008-09-04	18.09	18.42	17.58	17.60	52967
2008-09-05	17.45	18.19	17.00	17.80	52449
2008-09-08	18.33	18.54	17.98	18.44	97632
2008-09-09	18.53	18.65	17.75	17.88	71240
2008-09-10	18.17	18.51	17.22	18.23	79914
2008-09-11	17.70	18.53	17.70	18.48	36490
2008-09-12	18.54	18.73	18.12	18.67	44680
2008-09-15	17.74	18.63	16.99	17.00	33846
2008-09-16	16.52	18.16	16.06	18.16	100104
2008-09-17	17.51	18.48	16.72	17.05	55172
2008-09-18	17.21	19.18	16.82	19.17	175237
2008-09-19	20.47	20.47	17.63	19.49	334535
2008-09-22	19.49	19.68	18.15	18.93	155620
2008-09-23	19.49	19.87	18.38	18.97	64132
2008-09-24	18.60	19.71	18.15	18.35	47338
2008-09-25	19.01	19.49	18.27	19.49	160043
2008-09-26	19.15	20.64	18.92	19.87	224867
2008-09-29	20.64	20.64	17.01	19.15	231871
2008-09-30	19.11	19.83	17.67	19.26	144164
2008-10-01	19.64	19.87	18.35	18.94	73714
2008-10-02	18.84	18.84	16.81	17.10	77959
2008-10-03	17.53	18.77	16.83	17.12	45165
2008-10-06	16.56	18.33	15.73	17.12	97005
2008-10-07	17.15	18.03	16.05	16.11	60599
2008-10-08	16.05	16.73	15.69	15.98	58779
2008-10-09	16.01	16.45	15.29	15.39	120883
2008-10-10	14.84	17.21	14.53	17.02	100879
2008-10-13	17.79	18.34	16.30	18.31	136881
2008-10-14	19.10	19.62	17.36	18.12	102904
2008-10-15	17.83	17.83	14.94	16.40	139807
2008-10-16	16.65	18.60	16.24	18.44	116727
2008-10-17	18.06	18.42	17.25	17.58	88086
2008-10-20	18.17	18.55	17.51	18.44	53511
2008-10-21	18.02	18.31	16.86	17.40	29397
2008-10-22	16.86	17.54	16.48	16.62	39830
2008-10-23	16.72	16.72	15.21	16.35	84069
2008-10-24	15.29	16.72	14.98	16.08	48181
2008-10-27	15.99	16.05	15.12	15.12	26930
2008-10-28	15.10	17.28	14.98	17.10	86694
2008-10-29	17.08	18.25	16.82	17.18	61238
2008-10-30	17.67	18.45	16.77	18.45	52743
2008-10-31	18.29	18.72	17.91	18.41	103614
2008-11-03	18.26	19.06	17.81	17.97	80011
2008-11-04	18.22	18.73	17.90	18.45	57946
2008-11-05	18.09	18.41	16.43	16.60	83823
2008-11-06	16.39	17.27	16.26	16.29	45463
2008-11-07	16.46	17.10	16.10	16.58	44252
2008-11-10	16.89	17.53	16.13	16.20	36826
2008-11-11	15.99	17.08	15.72	16.41	61588
2008-11-12	16.05	16.66	15.67	15.82	45402
2008-11-13	15.95	17.93	15.32	17.87	89447
2008-11-14	17.48	17.62	16.12	16.24	64678
2008-11-17	16.24	16.42	15.75	16.13	34920
2008-11-18	16.21	16.44	15.30	15.98	63796
2008-11-19	15.77	16.55	14.91	14.91	69701
2008-11-20	14.89	15.73	13.80	14.05	97472
2008-11-21	14.58	16.30	13.64	16.13	126056
2008-11-24	16.07	17.20	15.64	17.15	90189
2008-11-25	17.20	17.20	15.59	16.61	181106
2008-11-26	16.16	17.20	15.63	17.20	71745
2008-11-28	16.86	17.01	16.64	17.01	13933
2008-12-01	16.43	16.43	14.33	14.37	75418
2008-12-02	14.77	15.43	14.53	15.33	41220
2008-12-03	14.78	16.69	14.78	16.29	44719
2008-12-04	15.87	16.80	15.33	15.77	36542
2008-12-05	15.56	16.73	15.12	16.26	51106
2008-12-08	16.65	17.20	15.26	16.89	71447
2008-12-09	16.71	16.73	15.43	15.98	50517
2008-12-10	16.08	16.43	15.71	16.13	21215
2008-12-11	15.72	15.94	14.83	14.92	41191
2008-12-12	14.82	15.53	14.57	15.53	81924
2008-12-15	15.56	15.84	14.86	15.43	40808
2008-12-16	15.79	16.01	15.33	15.90	69628
2008-12-17	15.64	16.28	15.59	15.94	69401
2008-12-18	16.30	16.81	16.17	16.68	48616
2008-12-19	17.17	17.17	16.30	16.31	107091
2008-12-22	16.43	16.83	15.61	16.51	40661
2008-12-23	16.67	16.67	15.81	16.40	19559
2008-12-24	16.40	16.43	15.75	16.40	18107
2008-12-26	16.43	16.66	15.92	16.49	9025
2008-12-29	16.47	16.72	16.23	16.42	26089
2008-12-30	16.60	16.98	16.12	16.97	43107
2008-12-31	17.04	17.96	16.29	17.96	58169
2009-01-02	18.02	18.06	17.60	17.81	22782
2009-01-05	16.05	17.36	16.05	16.64	47156
2009-01-06	16.80	17.50	16.43	16.95	32256
2009-01-07	16.63	16.63	15.67	15.78	84851
2009-01-08	16.05	16.91	15.99	16.91	35415
2009-01-09	16.79	16.79	15.45	15.52	81283
2009-01-12	15.38	15.66	14.69	14.86	43363
2009-01-13	14.74	15.56	14.56	15.09	32202
2009-01-14	14.81	15.29	14.44	14.62	57277
2009-01-15	14.65	15.03	14.45	15.02	53379
2009-01-16	15.20	15.27	14.60	15.07	37774
2009-01-20	14.65	15.01	13.46	13.51	60846
2009-01-21	13.77	14.48	13.42	14.47	56577
2009-01-22	14.09	14.66	13.38	13.74	22090
2009-01-23	13.57	14.49	13.57	14.20	30419
2009-01-26	14.29	14.39	13.79	14.14	46231
2009-01-27	14.16	14.18	13.74	13.84	53206
2009-01-28	14.06	14.73	13.91	14.42	34185
2009-01-29	14.25	14.37	13.84	13.96	20277
2009-01-30	14.22	14.91	14.14	14.54	53027
2009-02-02	14.36	15.10	14.36	14.84	71368
2009-02-03	14.88	15.08	14.33	14.58	55753
2009-02-04	14.65	15.17	14.34	14.52	41542
2009-02-05	14.52	14.65	14.16	14.29	55322
2009-02-06	14.23	14.56	14.19	14.40	90760
2009-02-09	14.29	14.55	13.86	14.31	47286
2009-02-10	14.25	14.62	13.38	13.46	73213
2009-02-11	13.55	14.07	13.26	13.42	34302
2009-02-12	13.19	14.06	13.06	13.63	49693
2009-02-13	13.68	13.69	13.37	13.53	45745
2009-02-17	13.38	13.77	13.00	13.00	86904
2009-02-18	13.32	13.32	12.95	13.02	53503
2009-02-19	13.15	13.15	12.47	12.47	23165
2009-02-20	12.44	12.55	12.19	12.25	88831
2009-02-23	12.34	12.83	12.15	12.20	40516
2009-02-24	12.36	13.21	12.15	13.18	101629
2009-02-25	13.10	13.51	12.64	13.24	47872
2009-02-26	13.35	13.55	13.12	13.13	25294
2009-02-27	12.94	13.57	12.70	13.32	37299
2009-03-02	13.12	13.12	12.36	12.39	33928
2009-03-03	12.59	12.59	11.06	11.21	52758
2009-03-04	11.47	11.66	10.85	11.46	71223
2009-03-05	11.19	11.37	10.72	10.82	68567
2009-03-06	10.92	11.08	10.43	10.95	56144
2009-03-09	10.87	11.18	10.51	10.52	32992
2009-03-10	10.78	12.09	10.32	12.04	48917
2009-03-11	12.06	12.30	11.66	11.83	32810
2009-03-12	11.73	13.30	11.63	13.29	61475
2009-03-13	13.40	13.40	12.88	13.22	14600
2009-03-16	13.41	13.90	12.75	12.83	69875
2009-03-17	13.10	14.01	12.79	14.01	39163
2009-03-18	13.96	14.68	13.38	14.64	63958
2009-03-19	14.72	14.72	13.89	14.29	25403
2009-03-20	14.43	14.52	13.80	14.18	74498
2009-03-23	14.29	15.17	14.29	15.17	67962
2009-03-24	14.88	15.14	14.29	14.74	70499
2009-03-25	14.99	15.33	14.19	15.33	41133
2009-03-26	15.34	15.38	14.91	15.36	54301
2009-03-27	15.09	15.43	15.08	15.08	54983
2009-03-30	14.81	14.81	13.78	14.05	48919
2009-03-31	14.23	15.34	13.98	14.45	46597
2009-04-01	14.20	15.20	14.20	15.17	47819
2009-04-02	15.44	16.16	15.27	15.72	123624
2009-04-03	15.72	16.15	15.14	15.79	21710
2009-04-06	15.29	15.70	15.06	15.63	32482
2009-04-07	15.60	15.68	14.91	14.98	23432
2009-04-08	15.15	15.61	14.72	15.31	30701
2009-04-09	15.63	16.72	15.53	16.68	51180
2009-04-13	16.49	16.82	15.69	16.78	24860
2009-04-14	16.26	16.40	15.52	15.68	42605
2009-04-15	15.60	16.57	15.59	16.48	22134
2009-04-16	16.61	17.02	15.75	16.78	21564
2009-04-17	17.20	17.56	15.95	17.51	57166
2009-04-20	17.02	17.43	15.70	15.72	39019
2009-04-21	15.70	17.44	15.70	17.39	37758
2009-04-22	17.14	17.51	15.90	16.04	63437
2009-04-23	16.16	16.41	15.50	16.05	36502
2009-04-24	15.64	16.74	15.33	16.40	41155
2009-04-27	16.28	16.85	15.79	15.95	61657
2009-04-28	15.79	16.68	15.79	16.37	41096
2009-04-29	16.50	17.56	16.44	17.48	62821
2009-04-30	17.43	17.82	16.24	16.28	71832
2009-05-01	16.28	17.31	16.01	16.12	50534
2009-05-04	15.99	16.79	15.78	16.61	46664
2009-05-05	16.55	16.55	15.29	15.88	66794
2009-05-06	16.03	16.81	15.47	16.73	75953
2009-05-07	16.82	16.82	15.73	16.28	64247
2009-05-08	16.28	17.20	16.10	17.05	56029
2009-05-11	17.04	17.15	16.73	16.95	53090
2009-05-12	17.02	17.20	16.70	17.05	67438
2009-05-13	16.84	17.09	16.40	16.85	73344
2009-05-14	16.99	17.43	16.47	17.14	107099
2009-05-15	17.20	17.20	16.02	16.66	69256
2009-05-18	17.15	17.20	16.42	16.96	105408
2009-05-19	16.72	17.20	16.61	17.10	126861
2009-05-20	17.17	17.55	16.71	17.21	176491
2009-05-21	16.95	17.18	16.50	16.71	39205
2009-05-22	16.78	16.84	16.42	16.52	23787
2009-05-26	16.39	17.28	16.39	17.23	63477
2009-05-27	17.15	17.25	16.64	17.02	74867
2009-05-28	17.20	17.28	16.70	17.23	81635
2009-05-29	17.28	17.57	16.96	17.52	98832
2009-06-01	17.58	19.10	17.58	18.69	276279
2009-06-02	18.66	20.07	17.93	19.62	381805
2009-06-03	19.49	19.49	18.60	19.22	86852
2009-06-04	19.28	19.49	18.93	19.48	124621
2009-06-05	19.49	19.68	18.29	18.99	53864
2009-06-08	19.11	19.49	18.74	19.30	65160
2009-06-09	19.48	19.48	18.83	19.06	65332
2009-06-10	19.11	19.36	18.35	18.69	99355
2009-06-11	18.69	19.11	18.60	19.03	97865
2009-06-12	18.92	19.10	18.38	19.06	102355
2009-06-15	18.96	19.03	17.49	18.02	76635
2009-06-16	18.31	18.31	17.43	17.43	46677
2009-06-17	17.49	18.08	17.29	17.83	55063
2009-06-18	17.76	18.15	17.33	17.96	55973
2009-06-19	17.99	17.99	17.33	17.44	128114
2009-06-22	17.25	17.60	17.09	17.54	82338
2009-06-23	17.60	17.60	16.89	16.90	59873
2009-06-24	17.02	17.06	16.51	16.71	57019
2009-06-25	16.56	17.26	16.53	17.25	36825
2009-06-26	17.09	17.80	16.88	17.63	353603
2009-06-29	17.53	17.53	17.08	17.27	37284
2009-06-30	17.27	17.60	17.27	17.48	56087
2009-07-01	17.68	18.35	17.32	17.93	49370
2009-07-02	17.68	17.96	16.56	16.76	65162
2009-07-06	16.75	17.12	16.44	16.84	34594
2009-07-07	16.90	16.91	16.27	16.32	100317
2009-07-08	16.44	16.46	15.86	16.19	47420
2009-07-09	16.30	16.34	15.98	16.02	28104
2009-07-10	15.91	15.99	15.69	15.94	39403
2009-07-13	16.06	16.42	15.67	16.40	82019
2009-07-14	16.41	16.71	16.18	16.34	19711
2009-07-15	16.54	16.60	16.08	16.47	77169
2009-07-16	16.43	16.77	16.05	16.48	138253
2009-07-17	16.56	16.59	16.18	16.43	61073
2009-07-20	16.57	16.57	16.06	16.21	99615
2009-07-21	16.36	16.43	15.98	16.05	62358
2009-07-22	15.95	16.17	15.70	16.02	37367
2009-07-23	15.94	16.32	15.75	16.21	88825
2009-07-24	16.34	17.42	16.19	17.14	108977
2009-07-27	17.19	17.84	17.19	17.57	80385
2009-07-28	17.48	17.89	17.34	17.58	58051
2009-07-29	17.46	17.57	17.13	17.50	39175
2009-07-30	17.58	17.58	17.23	17.57	64694
2009-07-31	17.44	18.00	17.27	17.31	103042
2009-08-03	17.56	17.86	17.19	17.73	50243
2009-08-04	17.64	18.73	17.54	18.71	97950
2009-08-05	18.70	19.02	18.15	19.00	143069
2009-08-06	19.04	19.13	18.74	19.11	114893
2009-08-07	19.03	19.64	18.88	19.49	205117
2009-08-10	19.29	19.68	19.23	19.65	77184
2009-08-11	19.59	19.61	18.42	19.00	107459
2009-08-12	18.97	19.17	18.56	18.61	60445
2009-08-13	18.83	18.88	18.35	18.54	38820
2009-08-14	18.54	18.54	17.39	17.70	89085
2009-08-17	17.47	17.82	17.24	17.31	42087
2009-08-18	17.37	17.39	16.86	17.02	85933
2009-08-19	16.86	17.22	16.82	17.05	56069
2009-08-20	17.02	17.58	17.02	17.58	64138
2009-08-21	17.83	18.61	17.65	18.08	75152
2009-08-24	18.18	18.18	17.15	17.58	50799
2009-08-25	17.64	17.93	17.24	17.68	68516
2009-08-26	17.57	17.79	17.45	17.79	40062
2009-08-27	17.69	17.69	17.02	17.38	39962
2009-08-28	17.50	17.50	16.71	17.00	59677
2009-08-31	16.78	16.99	16.34	16.53	89044
2009-09-01	16.24	16.95	16.07	16.31	121558
2009-09-02	16.52	16.52	16.11	16.28	197752
2009-09-03	16.47	16.89	16.28	16.73	43944
2009-09-04	16.61	16.86	16.29	16.69	87290
2009-09-08	16.90	17.00	16.63	16.79	40477
2009-09-09	16.82	17.31	16.76	16.99	40346
2009-09-10	17.02	17.12	16.74	17.10	29663
2009-09-11	17.18	17.18	16.62	16.66	18931
2009-09-14	16.56	16.77	16.43	16.60	29291
2009-09-15	16.56	17.23	16.43	17.15	32047
2009-09-16	17.11	17.96	16.97	17.95	95987
2009-09-17	17.96	18.04	17.49	17.61	76339
2009-09-18	17.70	18.28	17.42	18.28	111684
2009-09-21	18.03	18.12	17.58	17.84	29984
2009-09-22	17.95	18.34	17.39	18.15	30814
2009-09-23	17.65	18.33	17.65	18.22	59243
2009-09-24	18.20	18.34	17.51	17.63	41940
2009-09-25	17.41	17.77	17.32	17.77	42571
2009-09-28	17.79	18.28	17.67	17.82	58716
2009-09-29	17.89	17.89	17.44	17.48	17959
2009-09-30	17.41	17.70	17.05	17.21	55847
2009-10-01	17.21	17.36	16.95	16.99	37057
2009-10-02	16.82	17.12	16.65	16.99	49361
2009-10-05	17.03	17.34	16.72	16.90	40787
2009-10-06	17.07	17.26	16.82	16.96	26324
2009-10-07	17.08	17.08	16.80	16.97	32063
2009-10-08	17.05	17.33	16.59	16.69	97887
2009-10-09	16.63	17.36	16.47	17.32	52216
2009-10-12	17.28	17.31	16.85	16.86	28852
2009-10-13	17.14	17.44	16.47	17.28	63125
2009-10-14	17.41	17.43	17.20	17.34	42997
2009-10-15	17.21	17.45	17.15	17.45	39995
2009-10-16	17.25	17.41	16.99	17.33	32892
2009-10-19	17.41	17.41	17.07	17.31	10962
2009-10-20	17.21	17.24	16.74	17.20	113840
2009-10-21	17.21	17.25	16.42	16.49	96798
2009-10-22	16.41	16.90	16.41	16.77	90393
2009-10-23	16.78	16.85	16.43	16.49	43389
2009-10-26	16.53	16.69	16.05	16.24	41562
2009-10-27	16.32	16.51	16.06	16.08	28079
2009-10-28	16.06	16.32	15.77	15.79	68467
2009-10-29	15.75	16.05	15.53	15.68	97000
2009-10-30	15.68	16.36	15.68	15.89	96610
2009-11-02	15.95	16.25	15.79	15.88	65108
2009-11-03	16.01	16.36	15.84	16.14	73455
2009-11-04	16.18	16.35	15.47	15.55	61335
2009-11-05	15.66	15.68	15.52	15.68	39532
2009-11-06	15.56	15.62	15.36	15.44	30426
2009-11-09	15.63	15.68	15.43	15.56	34417
2009-11-10	15.40	15.50	15.13	15.19	49103
2009-11-11	15.41	16.14	15.37	15.74	79775
2009-11-12	15.72	15.85	15.17	15.19	63536
2009-11-13	15.29	15.53	15.29	15.44	56369
2009-11-16	15.62	16.08	15.62	15.88	45111
2009-11-17	15.85	15.93	15.34	15.48	49116
2009-11-18	15.53	15.63	15.45	15.53	18015
2009-11-19	15.46	15.56	15.29	15.49	45169
2009-11-20	15.42	16.29	15.42	16.18	144122
2009-11-23	16.30	16.88	16.06	16.81	124145
2009-11-24	16.77	16.77	16.50	16.66	24367
2009-11-25	16.57	16.70	16.33	16.33	31340
2009-11-27	16.07	16.25	15.74	15.75	26297
2009-11-30	15.66	15.67	15.30	15.67	80766
2009-12-01	15.77	15.77	15.21	15.31	94681
2009-12-02	15.30	15.88	15.30	15.54	34399
2009-12-03	15.65	15.82	15.03	15.13	27846
2009-12-04	15.33	15.87	15.27	15.84	41637
2009-12-07	15.88	15.98	15.37	15.77	18347
2009-12-08	15.62	15.79	15.45	15.50	19030
2009-12-09	15.49	16.07	15.46	15.80	51855
2009-12-10	15.92	15.98	15.37	15.45	28320
2009-12-11	15.75	15.82	15.40	15.54	22855
2009-12-14	15.59	15.65	15.47	15.62	12142
2009-12-15	15.62	15.67	15.40	15.40	26770
2009-12-16	15.58	15.58	15.36	15.40	38373
2009-12-17	15.33	15.49	15.28	15.29	70805
2009-12-18	15.43	15.52	15.29	15.43	171067
2009-12-21	15.48	15.66	15.26	15.29	52118
2009-12-22	15.35	15.46	15.21	15.22	43920
2009-12-23	15.24	15.47	15.10	15.21	40353
2009-12-24	15.31	15.31	15.17	15.17	6252
2009-12-28	15.20	15.36	15.14	15.23	31001
2009-12-29	15.24	15.32	15.08	15.14	14065
2009-12-30	15.10	15.33	14.95	15.33	48297
2009-12-31	15.23	15.41	15.00	15.00	33964
2010-01-04	15.23	15.41	15.01	15.18	58769
2010-01-05	15.18	15.43	14.97	14.97	72087
2010-01-06	14.99	15.23	14.96	15.00	47647
2010-01-07	15.03	15.22	15.01	15.01	50892
2010-01-08	15.03	15.24	15.03	15.23	29178
2010-01-11	15.27	15.36	14.96	15.01	29881
2010-01-12	14.94	15.05	14.80	14.84	34026
2010-01-13	14.86	15.05	14.84	14.87	24675
2010-01-14	14.86	14.98	14.81	14.86	20111
2010-01-15	14.94	15.07	14.68	14.71	58915
2010-01-19	14.78	14.83	14.64	14.80	30240
2010-01-20	14.64	14.85	14.61	14.78	27000
2010-01-21	14.75	14.88	14.55	14.55	86222
2010-01-22	14.53	14.65	14.16	14.22	70658
2010-01-25	14.39	14.51	14.19	14.34	26503
2010-01-26	14.34	14.39	13.96	13.97	30358
2010-01-27	13.97	14.50	13.97	14.45	44361
2010-01-28	14.43	14.56	14.16	14.26	33323
2010-01-29	14.36	15.27	14.29	15.21	120205
2010-02-01	15.28	15.40	14.95	15.13	55635
2010-02-02	15.07	15.26	14.81	14.81	66680
2010-02-03	14.67	15.03	14.60	14.94	100735
2010-02-04	14.91	15.18	14.83	14.91	72281
2010-02-05	14.91	15.24	14.81	15.21	63486
2010-02-08	15.23	15.23	14.78	14.84	58048
2010-02-09	15.04	15.15	14.96	15.03	31558
2010-02-10	14.95	15.15	14.83	15.00	49612
2010-02-11	14.94	15.22	14.94	15.17	66366
2010-02-12	14.98	15.18	14.84	14.84	52033
2010-02-16	14.99	15.23	14.97	15.23	31629
2010-02-17	15.08	15.20	15.01	15.14	60923
2010-02-18	15.10	15.21	15.10	15.14	18634
2010-02-19	15.14	15.21	15.13	15.15	22861
2010-02-22	15.22	15.55	15.17	15.55	20786
2010-02-23	15.47	15.59	15.25	15.58	26001
2010-02-24	15.59	15.62	15.25	15.54	54261
2010-02-25	15.35	15.56	15.33	15.52	24649
2010-02-26	15.54	15.56	15.24	15.31	29837
2010-03-01	15.36	15.56	15.21	15.42	65463
2010-03-02	15.36	15.58	15.29	15.55	28147
2010-03-03	15.62	15.63	15.43	15.60	40789
2010-03-04	15.60	15.63	15.36	15.44	42933
2010-03-05	15.30	15.69	15.30	15.69	51022
2010-03-08	15.66	15.85	15.57	15.81	22076
2010-03-09	15.56	16.25	15.56	16.10	42322
2010-03-10	16.15	16.63	16.08	16.48	47557
2010-03-11	16.41	16.72	16.01	16.72	55653
2010-03-12	16.70	16.76	16.48	16.73	36016
2010-03-15	16.62	16.74	16.02	16.30	37076
2010-03-16	16.30	16.30	16.01	16.17	24586
2010-03-17	16.34	16.62	16.19	16.51	21750
2010-03-18	16.58	16.58	16.10	16.31	13342
2010-03-19	16.43	16.77	16.09	16.76	101996
2010-03-22	16.62	17.01	16.50	16.95	26542
2010-03-23	16.84	16.84	16.35	16.51	88938
2010-03-24	16.49	16.63	16.37	16.53	36356
2010-03-25	16.60	16.72	16.38	16.40	38363
2010-03-26	16.41	16.70	16.32	16.44	33195
2010-03-29	16.44	16.66	16.41	16.55	32025
2010-03-30	16.84	16.94	16.60	16.63	27155
2010-03-31	16.62	16.77	16.49	16.49	49007
2010-04-01	16.53	16.68	16.41	16.48	32069
2010-04-05	16.59	16.86	16.53	16.83	55940
2010-04-06	15.96	16.19	15.66	16.13	35197
2010-04-07	15.95	16.16	15.82	16.06	65436
2010-04-08	16.05	16.53	15.95	16.41	43621
2010-04-09	16.36	16.36	16.01	16.05	39023
2010-04-12	16.01	16.35	15.90	16.12	35647
2010-04-13	16.14	16.41	15.98	16.40	36837
2010-04-14	16.43	16.63	16.33	16.63	38236
2010-04-15	16.56	16.70	16.31	16.69	74291
2010-04-16	16.59	16.93	16.42	16.50	102962
2010-04-19	16.39	16.79	16.27	16.70	55666
2010-04-20	16.74	16.76	16.63	16.76	40081
2010-04-21	16.73	16.76	16.50	16.66	24639
2010-04-22	16.63	16.82	16.60	16.79	54303
2010-04-23	16.75	17.07	16.64	16.89	52284
2010-04-26	16.82	17.19	16.82	16.95	125097
2010-04-27	16.83	17.12	16.47	16.54	47213
2010-04-28	16.58	16.86	16.52	16.56	20896
2010-04-29	16.63	17.09	16.56	17.05	67493
2010-04-30	16.99	16.99	16.42	16.50	116319
2010-05-03	16.52	16.77	16.40	16.76	43534
2010-05-04	16.55	16.66	16.15	16.40	77345
2010-05-05	16.28	16.59	16.14	16.53	56394
2010-05-06	16.51	16.73	16.01	16.27	98316
2010-05-07	16.27	16.43	15.67	15.75	114038
2010-05-10	16.27	16.70	16.05	16.66	76062
2010-05-11	16.45	16.81	16.22	16.76	94568
2010-05-12	16.75	16.98	16.49	16.95	78010
2010-05-13	16.85	16.89	16.56	16.77	23984
2010-05-14	16.55	16.56	16.11	16.20	61178
2010-05-17	16.34	16.45	16.11	16.15	117163
2010-05-18	16.37	16.41	15.89	16.06	63578
2010-05-19	15.97	16.20	15.86	16.01	39856
2010-05-20	15.69	15.95	15.20	15.20	61813
2010-05-21	15.04	15.61	14.81	15.49	78082
2010-05-24	15.43	15.71	15.11	15.13	31955
2010-05-25	14.78	15.40	14.78	15.32	33753
2010-05-26	15.38	15.79	15.33	15.43	47621
2010-05-27	15.76	15.97	15.60	15.86	50391
2010-05-28	15.78	15.78	15.30	15.48	53847
2010-06-01	15.33	15.61	14.87	14.91	51380
2010-06-02	14.91	15.57	14.90	15.53	70837
2010-06-03	15.47	15.77	15.33	15.44	48461
2010-06-04	15.08	15.24	14.72	14.76	93852
2010-06-07	14.88	14.94	14.53	14.53	52775
2010-06-08	14.55	14.75	14.41	14.66	35518
2010-06-09	14.77	14.97	14.56	14.63	43262
2010-06-10	14.90	15.10	14.72	14.90	70727
2010-06-11	14.84	15.20	14.84	15.19	38672
2010-06-14	15.36	15.70	15.12	15.20	55703
2010-06-15	15.21	15.43	14.87	15.33	58560
2010-06-16	15.19	15.52	15.15	15.27	27838
2010-06-17	15.40	15.40	14.94	15.22	47533
2010-06-18	15.31	15.43	15.10	15.37	91774
2010-06-21	15.54	15.65	15.15	15.27	50042
2010-06-22	15.33	15.43	14.97	15.01	71450
2010-06-23	14.95	15.29	14.95	15.06	40945
2010-06-24	14.97	15.33	14.93	14.94	36143
2010-06-25	15.05	15.63	14.95	15.46	502436
2010-06-28	15.51	16.07	15.51	15.91	70296
2010-06-29	15.66	15.72	15.18	15.43	83722
2010-06-30	15.48	15.54	15.00	15.01	67447
2010-07-01	15.10	15.17	14.84	15.08	36617
2010-07-02	15.22	15.23	14.91	14.94	32095
2010-07-06	15.17	15.36	14.72	14.89	30340
2010-07-07	14.97	15.20	14.97	15.20	73623
2010-07-08	15.29	15.41	15.07	15.20	44905
2010-07-09	15.14	15.27	15.07	15.17	52932
2010-07-12	15.07	15.07	14.83	14.87	56746
2010-07-13	15.06	15.43	14.91	15.30	106030
2010-07-14	15.22	15.28	14.89	15.08	37657
2010-07-15	15.05	15.11	14.70	14.89	41342
2010-07-16	14.75	14.76	14.32	14.35	84604
2010-07-19	14.41	14.84	14.23	14.38	33316
2010-07-20	14.23	14.59	14.23	14.59	72771
2010-07-21	14.68	15.13	14.16	14.20	47735
2010-07-22	14.42	14.85	14.15	14.78	158647
2010-07-23	14.68	15.20	14.56	15.01	60807
2010-07-26	15.14	15.31	14.59	14.94	103567
2010-07-27	15.07	15.29	14.72	15.23	86360
2010-07-28	15.16	15.27	14.84	14.90	54794
2010-07-29	15.06	15.12	14.70	14.82	60395
2010-07-30	14.61	14.94	14.46	14.49	64464
2010-08-02	14.74	14.78	14.50	14.59	45036
2010-08-03	14.49	14.67	14.45	14.49	22119
2010-08-04	14.52	14.74	14.49	14.63	18446
2010-08-05	14.53	14.75	14.45	14.52	37088
2010-08-06	14.36	14.59	14.26	14.59	64392
2010-08-09	14.59	14.70	14.48	14.63	52294
2010-08-10	14.47	14.62	14.45	14.48	46301
2010-08-11	14.26	14.37	13.84	13.86	103172
2010-08-12	13.77	14.07	13.77	13.95	45736
2010-08-13	13.88	14.23	13.83	13.90	80709
2010-08-16	13.81	14.07	13.81	14.01	33282
2010-08-17	14.06	14.30	14.01	14.23	39103
2010-08-18	14.22	14.29	14.12	14.16	58107
2010-08-19	14.09	14.11	13.82	13.82	60582
2010-08-20	13.77	13.84	13.59	13.65	141972
2010-08-23	13.77	14.16	13.72	13.76	68131
2010-08-24	13.62	14.06	13.62	13.84	65918
2010-08-25	13.71	14.12	13.71	14.10	79112
2010-08-26	14.17	14.29	13.84	13.86	41948
2010-08-27	14.05	14.33	13.86	14.26	122062
2010-08-30	14.18	14.18	13.82	13.84	49846
2010-08-31	13.80	13.94	13.76	13.82	56751
2010-09-01	14.07	14.28	13.97	14.19	66217
2010-09-02	14.23	14.23	14.07	14.17	37489
2010-09-03	14.30	14.30	13.94	14.27	55281
2010-09-07	14.24	14.27	14.12	14.16	48994
2010-09-08	14.21	14.44	14.13	14.21	41534
2010-09-09	14.44	14.44	14.07	14.20	26595
2010-09-10	14.29	14.37	14.09	14.16	48159
2010-09-13	14.33	14.39	14.05	14.33	96274
2010-09-14	14.25	14.27	14.13	14.17	34920
2010-09-15	14.09	14.16	14.00	14.08	66256
2010-09-16	14.02	14.07	13.91	13.96	25381
2010-09-17	14.13	14.31	14.04	14.07	63180
2010-09-20	14.11	14.71	14.04	14.70	74605
2010-09-21	14.65	14.78	14.36	14.36	39330
2010-09-22	14.36	14.48	14.16	14.17	79628
2010-09-23	14.14	14.39	14.07	14.10	42857
2010-09-24	14.29	14.46	14.22	14.46	60854
2010-09-27	14.48	14.48	14.17	14.20	12429
2010-09-28	14.27	14.52	14.08	14.49	67295
2010-09-29	14.40	14.52	14.35	14.44	56127
2010-09-30	14.52	14.52	14.33	14.44	41359
2010-10-01	14.52	14.52	14.11	14.39	32548
2010-10-04	14.30	14.45	14.06	14.23	40497
2010-10-05	14.41	14.52	14.23	14.47	70705
2010-10-06	14.48	14.50	14.33	14.45	35889
2010-10-07	14.52	14.52	14.14	14.32	38063
2010-10-08	14.36	14.62	14.03	14.51	53493
2010-10-11	14.33	14.45	14.25	14.39	11284
2010-10-12	14.31	14.46	14.11	14.42	22385
2010-10-13	14.34	14.52	14.18	14.45	63564
2010-10-14	14.47	14.51	14.25	14.41	25182
2010-10-15	14.59	14.65	14.39	14.51	58943
2010-10-18	14.59	14.68	14.49	14.68	17362
2010-10-19	14.46	14.92	14.42	14.55	47251
2010-10-20	14.67	14.88	14.46	14.74	27085
2010-10-21	14.84	14.98	14.26	14.53	50960
2010-10-22	14.65	14.77	14.54	14.72	23304
2010-10-25	14.81	14.81	14.36	14.67	37725
2010-10-26	14.55	14.80	14.47	14.68	43442
2010-10-27	14.57	14.77	14.31	14.45	44125
2010-10-28	14.60	14.60	14.34	14.39	19211
2010-10-29	14.53	14.62	14.33	14.38	65549
2010-11-01	14.40	14.46	14.05	14.27	82252
2010-11-02	14.42	14.55	14.16	14.36	77030
2010-11-03	14.35	14.60	14.33	14.60	30438
2010-11-04	14.75	15.29	14.70	15.28	92651
2010-11-05	15.29	15.29	14.84	15.20	43916
2010-11-08	15.11	15.11	14.76	15.10	25857
2010-11-09	15.03	15.23	14.91	15.07	37353
2010-11-10	15.13	15.29	15.01	15.29	50922
2010-11-11	15.10	15.45	15.00	15.29	35670
2010-11-12	15.13	15.29	15.04	15.08	30290
2010-11-15	15.20	15.44	15.17	15.23	17468
2010-11-16	15.11	15.17	14.85	15.11	39736
2010-11-17	15.12	15.24	14.84	15.21	44011
2010-11-18	15.29	15.44	15.18	15.23	39993
2010-11-19	15.25	15.62	15.15	15.62	51872
2010-11-22	15.33	15.75	15.30	15.73	43081
2010-11-23	15.61	15.72	15.47	15.58	31140
2010-11-24	15.66	16.04	15.59	15.99	30543
2010-11-26	15.88	16.01	15.82	15.92	12620
2010-11-29	15.88	16.18	15.83	16.16	25550
2010-11-30	16.05	16.17	15.87	15.99	51676
2010-12-01	16.27	16.40	16.04	16.30	64075
2010-12-02	16.24	16.32	16.08	16.24	42298
2010-12-03	16.14	16.24	16.02	16.18	25895
2010-12-06	16.23	16.28	16.03	16.24	20799
2010-12-07	16.31	16.50	16.14	16.40	41004
2010-12-08	16.40	16.43	16.26	16.30	25713
2010-12-09	16.43	16.43	16.21	16.26	46900
2010-12-10	16.36	16.41	16.21	16.40	31728
2010-12-13	16.43	16.43	16.24	16.32	75319
2010-12-14	16.40	16.42	16.11	16.30	62522
2010-12-15	16.33	16.43	16.21	16.25	42709
2010-12-16	16.25	16.47	16.15	16.40	40168
2010-12-17	16.38	16.49	16.33	16.34	91732
2010-12-20	16.37	16.40	15.36	15.88	62081
2010-12-21	15.89	16.43	15.79	16.37	29655
2010-12-22	16.45	16.49	16.24	16.43	52865
2010-12-23	16.42	16.47	16.23	16.31	13301
2010-12-27	16.31	16.52	16.13	16.51	47942
2010-12-28	16.51	16.66	16.47	16.53	20109
2010-12-29	16.53	16.62	16.37	16.37	10790
2010-12-30	16.28	16.64	16.28	16.48	17223
2010-12-31	16.48	16.65	16.10	16.11	22838
2011-01-03	16.30	16.62	16.18	16.41	50619
2011-01-04	16.39	16.39	15.79	15.85	52023
2011-01-05	15.86	15.94	15.67	15.91	70954
2011-01-06	15.86	15.93	15.67	15.81	34272
2011-01-07	15.82	15.82	15.41	15.68	49953
2011-01-10	15.55	15.79	15.37	15.72	36907
2011-01-11	15.75	15.91	15.72	15.89	34198
2011-01-12	16.01	16.07	15.91	16.01	25429
2011-01-13	16.01	16.14	15.60	15.76	69531
2011-01-14	15.72	16.05	15.70	16.00	49303
2011-01-18	16.04	16.10	15.80	16.03	51600
2011-01-19	16.06	16.06	15.37	15.37	36986
2011-01-20	15.30	15.45	15.14	15.19	29824
2011-01-21	15.27	15.40	15.20	15.27	49746
2011-01-24	15.26	15.43	15.18	15.26	24064
2011-01-25	15.17	15.79	15.17	15.74	41022
2011-01-26	15.82	16.04	15.76	15.95	33231
2011-01-27	15.88	16.05	15.51	15.98	18616
2011-01-28	15.78	15.98	15.41	15.49	76182
2011-01-31	15.56	16.47	15.17	16.37	332127
2011-02-01	16.34	16.52	16.15	16.34	109827
2011-02-02	16.27	16.49	15.87	15.99	36628
2011-02-03	16.05	16.21	16.00	16.02	24635
2011-02-04	15.97	16.09	15.81	15.85	28318
2011-02-07	15.82	16.28	15.82	16.10	36058
2011-02-08	16.01	16.14	15.77	16.00	25981
2011-02-09	15.88	16.13	15.86	15.91	82642
2011-02-10	15.86	16.17	15.86	16.01	65368
2011-02-11	16.05	16.51	16.05	16.44	50880
2011-02-14	16.47	16.53	16.36	16.47	21617
2011-02-15	16.35	16.72	16.35	16.69	47604
2011-02-16	16.60	16.79	16.60	16.74	24951
2011-02-17	16.66	16.72	16.53	16.68	32676
2011-02-18	16.78	16.79	16.63	16.76	34076
2011-02-22	16.55	16.95	16.51	16.56	54154
2011-02-23	16.53	16.88	16.49	16.51	62980
2011-02-24	16.51	17.02	16.51	16.95	45722
2011-02-25	16.92	17.38	16.81	17.32	30382
2011-02-28	17.43	17.58	17.09	17.44	56820
2011-03-01	17.36	17.37	16.97	17.06	35543
2011-03-02	17.01	17.07	16.66	17.05	32548
2011-03-03	17.16	17.33	17.08	17.21	55358
2011-03-04	17.26	17.26	16.73	16.82	24304
2011-03-07	16.98	16.98	16.21	16.44	37852
2011-03-08	16.42	16.72	16.39	16.49	66961
2011-03-09	16.40	16.63	16.37	16.49	38331
2011-03-10	16.24	16.30	16.02	16.18	71105
2011-03-11	16.17	16.23	15.99	16.08	35146
2011-03-14	15.97	16.16	15.97	16.05	23077
2011-03-15	15.76	16.05	15.76	15.89	31558
2011-03-16	15.82	16.13	15.78	15.83	72766
2011-03-17	16.24	16.24	15.75	15.77	44889
2011-03-18	15.98	16.37	15.92	16.31	88564
2011-03-21	16.55	16.66	16.26	16.64	32881
2011-03-22	16.63	16.67	16.51	16.62	22065
2011-03-23	16.55	16.58	16.43	16.50	62375
2011-03-24	16.54	16.63	16.47	16.60	14617
2011-03-25	16.69	16.86	16.57	16.68	29951
2011-03-28	16.69	16.73	16.47	16.47	32532
2011-03-29	16.47	16.55	16.42	16.48	21761
2011-03-30	16.51	16.59	16.41	16.43	94140
2011-03-31	16.36	16.42	16.08	16.36	96136
2011-04-01	16.42	16.50	16.30	16.36	146306
2011-04-04	16.45	16.46	16.32	16.35	41445
2011-04-05	16.36	16.54	16.38	16.54	43681
2011-04-06	16.59	17.24	16.59	17.21	89484
2011-04-07	17.21	17.27	17.05	17.12	24173
2011-04-08	17.22	17.22	16.82	17.02	36522
2011-04-11	17.08	17.15	16.84	16.95	49029
2011-04-12	16.87	16.97	16.73	16.73	28312
2011-04-13	16.82	16.95	16.52	16.60	42411
2011-04-14	16.54	16.98	16.54	16.91	60517
2011-04-15	16.97	16.99	16.74	16.86	55604
2011-04-18	15.93	16.32	15.67	16.16	58090
2011-04-19	16.29	16.29	16.11	16.25	24760
2011-04-20	16.43	16.43	16.05	16.28	33816
2011-04-21	16.37	16.37	16.05	16.31	35722
2011-04-25	16.18	16.18	15.67	15.88	48001
2011-04-26	15.90	16.32	15.85	16.29	32392
2011-04-27	16.34	16.68	16.34	16.63	34354
2011-04-28	16.63	16.86	16.51	16.85	43642
2011-04-29	16.86	16.89	16.45	16.63	46001
2011-05-02	16.73	16.67	16.00	16.05	31927
2011-05-03	16.04	16.32	15.82	15.90	35434
2011-05-04	15.88	16.16	15.77	15.80	43181
2011-05-05	15.76	16.03	15.67	15.74	53045
2011-05-06	15.87	16.05	15.67	15.75	55187
2011-05-09	15.69	15.88	15.67	15.80	54051
2011-05-10	15.87	16.01	15.79	16.00	17776
2011-05-11	15.90	15.90	15.69	15.69	72378
2011-05-12	15.67	15.85	15.48	15.78	47186
2011-05-13	15.72	15.80	15.49	15.64	40192
2011-05-16	15.63	15.69	15.33	15.34	61747
2011-05-17	15.30	15.59	15.30	15.48	39114
2011-05-18	15.53	15.78	15.39	15.72	39362
2011-05-19	15.79	15.79	15.40	15.42	64225
2011-05-20	15.34	15.50	15.25	15.30	71673
2011-05-23	15.17	15.46	15.17	15.25	36113
2011-05-24	15.21	15.29	15.01	15.11	59805
2011-05-25	15.09	15.40	15.09	15.23	48597
2011-05-26	15.18	15.34	15.18	15.29	59701
2011-05-27	15.36	15.40	15.24	15.34	18959
2011-05-31	15.42	15.44	15.27	15.41	112913
2011-06-01	15.37	15.37	14.87	14.89	46134
2011-06-02	14.96	15.15	14.74	15.03	34050
2011-06-03	14.82	15.20	14.60	14.83	98413
2011-06-06	14.90	15.04	14.71	14.77	46494
2011-06-07	14.90	14.90	14.68	14.78	51627
2011-06-08	14.75	14.90	14.68	14.77	67639
2011-06-09	14.79	14.96	14.63	14.67	50421
2011-06-10	14.64	14.78	14.62	14.68	61471
2011-06-13	14.75	14.89	14.60	14.63	35106
2011-06-14	14.72	14.80	14.38	14.46	73696
2011-06-15	14.36	14.46	14.16	14.19	40819
2011-06-16	14.26	14.60	14.26	14.37	106256
2011-06-17	14.46	14.66	14.32	14.32	100529
2011-06-20	14.29	14.59	14.29	14.55	57939
2011-06-21	14.62	14.78	14.45	14.73	67070
2011-06-22	14.62	14.71	14.52	14.59	48154
2011-06-23	14.49	14.80	14.30	14.76	42445
2011-06-24	14.76	14.88	14.61	14.75	159002
2011-06-27	14.70	15.30	14.70	15.27	50450
2011-06-28	15.30	15.30	15.13	15.27	33387
2011-06-29	15.34	15.34	15.09	15.17	33246
2011-06-30	15.27	15.27	15.12	15.17	52712
2011-07-01	15.19	15.55	15.19	15.41	32092
2011-07-05	15.41	15.41	15.19	15.37	22663
2011-07-06	15.29	15.66	15.25	15.53	28506
2011-07-07	15.62	15.89	15.33	15.62	37824
2011-07-08	15.46	15.53	15.39	15.49	20823
2011-07-11	15.30	15.43	15.20	15.28	21910
2011-07-12	15.23	15.65	15.23	15.44	21107
2011-07-13	15.56	15.82	15.39	15.67	33628
2011-07-14	15.67	15.75	15.56	15.61	25886
2011-07-15	15.61	15.73	15.51	15.72	48366
2011-07-18	15.60	15.69	15.24	15.30	39953
2011-07-19	15.39	15.77	15.39	15.62	35097
2011-07-20	15.58	15.58	15.23	15.36	26895
2011-07-21	15.25	15.70	15.24	15.61	50465
2011-07-22	15.64	15.85	15.59	15.77	100178
2011-07-25	15.56	15.77	15.50	15.63	48987
2011-07-26	15.62	15.72	15.37	15.42	24081
2011-07-27	15.38	15.46	15.25	15.26	70892
2011-07-28	15.30	15.50	15.30	15.43	35582
2011-07-29	15.42	15.48	15.14	15.16	71989
2011-08-01	15.27	15.41	15.17	15.36	64653
2011-08-02	15.43	15.70	15.41	15.57	57341
2011-08-03	15.57	15.89	15.44	15.73	63661
2011-08-04	15.73	15.88	15.51	15.53	66212
2011-08-05	15.66	16.01	15.55	15.78	60651
2011-08-08	15.44	15.91	14.59	14.62	118201
2011-08-09	15.12	15.53	14.16	15.06	116277
2011-08-10	14.80	14.93	14.43	14.45	131178
2011-08-11	15.29	15.81	14.84	15.58	66826
2011-08-12	15.64	15.64	14.92	15.15	54200
2011-08-15	15.24	15.47	15.17	15.35	26496
2011-08-16	15.27	15.43	15.02	15.28	48255
2011-08-17	15.36	15.62	15.19	15.29	32741
2011-08-18	14.98	15.13	14.51	14.55	102219
2011-08-19	14.43	14.78	14.38	14.43	78546
2011-08-22	14.72	15.00	14.64	14.80	56101
2011-08-23	14.72	15.30	14.69	15.24	81093
2011-08-24	15.21	15.63	15.00	15.62	81271
2011-08-25	15.71	15.71	15.14	15.22	74689
2011-08-26	15.07	15.40	14.94	15.04	50709
2011-08-29	15.16	15.72	15.14	15.67	78696
2011-08-30	15.55	15.57	15.15	15.37	40005
2011-08-31	15.46	15.46	15.07	15.20	84947
2011-09-01	15.23	15.40	14.62	14.65	83713
2011-09-02	14.49	14.83	14.27	14.33	83877
2011-09-06	14.00	14.69	14.00	14.64	65637
2011-09-07	14.86	15.07	14.64	14.90	105574
2011-09-08	14.89	14.98	14.42	14.43	56122
2011-09-09	14.38	14.59	13.97	14.12	63723
2011-09-12	14.00	14.72	14.00	14.64	55441
2011-09-13	14.68	14.88	14.51	14.72	35839
2011-09-14	14.87	14.91	14.51	14.80	50074
2011-09-15	14.88	14.91	14.75	14.84	37605
2011-09-16	14.91	14.91	14.75	14.88	70292
2011-09-19	14.68	14.85	14.59	14.74	50102
2011-09-20	14.76	14.85	14.22	14.23	84489
2011-09-21	14.35	14.45	13.81	13.83	107042
2011-09-22	13.61	14.23	13.61	13.92	115332
2011-09-23	13.94	14.40	13.94	14.23	59062
2011-09-26	14.30	14.56	14.10	14.46	74575
2011-09-27	14.75	14.90	14.42	14.62	61724
2011-09-28	14.64	14.64	13.84	13.87	81013
2011-09-29	14.10	14.31	13.84	14.20	70268
2011-09-30	14.02	14.50	13.76	13.77	104423
2011-10-03	13.74	14.16	13.61	13.61	104440
2011-10-04	13.64	14.52	13.63	14.52	141200
2011-10-05	14.44	14.63	14.20	14.42	50861
2011-10-06	14.33	14.68	14.04	14.55	76965
2011-10-07	14.53	14.60	13.90	14.03	85140
2011-10-10	14.20	14.72	14.04	14.62	109827
2011-10-11	14.49	14.99	14.40	14.91	94893
2011-10-12	14.97	15.33	14.97	15.10	145143
2011-10-13	15.01	15.16	14.76	15.10	27224
2011-10-14	15.20	15.26	14.84	15.14	42415
2011-10-17	14.97	14.97	14.47	14.51	36311
2011-10-18	14.61	15.41	14.61	15.27	84208
2011-10-19	15.27	15.43	15.15	15.34	78228
2011-10-20	15.38	15.55	15.14	15.44	89709
2011-10-21	15.69	15.73	15.37	15.65	73514
2011-10-24	15.67	16.01	15.59	15.98	59120
2011-10-25	15.71	15.74	15.17	15.26	169309
2011-10-26	15.41	15.46	15.17	15.29	109499
2011-10-27	15.78	16.01	15.50	15.73	173995
2011-10-28	15.77	16.04	15.77	15.86	97223
2011-10-31	15.66	16.01	15.35	15.72	100156
2011-11-01	15.18	15.82	14.99	15.01	73017
2011-11-02	15.26	15.66	15.14	15.61	39479
2011-11-03	15.74	15.77	15.34	15.62	86581
2011-11-04	15.53	15.59	15.36	15.48	30393
2011-11-07	15.48	15.60	15.21	15.53	29181
2011-11-08	15.59	15.79	15.29	15.73	54102
2011-11-09	15.43	15.55	15.16	15.18	64082
2011-11-10	15.39	15.53	15.09	15.36	49998
2011-11-11	15.57	15.72	15.48	15.71	66627
2011-11-14	15.69	15.71	15.43	15.58	62055
2011-11-15	15.50	15.95	15.44	15.92	38120
2011-11-16	15.83	16.11	15.72	15.84	43986
2011-11-17	15.88	16.11	15.75	15.85	45307
2011-11-18	15.85	15.86	15.72	15.85	30488
2011-11-21	15.35	15.81	15.35	15.63	84828
2011-11-22	15.61	15.76	15.59	15.60	46791
2011-11-23	15.59	15.60	15.40	15.44	125257
2011-11-25	15.42	15.52	15.30	15.33	34006
2011-11-28	15.79	15.86	15.41	15.82	56173
2011-11-29	15.75	15.75	15.49	15.57	25177
2011-11-30	16.15	16.63	16.01	16.58	178808
2011-12-01	16.48	16.48	15.99	16.10	46905
2011-12-02	16.40	16.40	16.13	16.31	26038
2011-12-05	16.43	17.18	16.31	16.99	136035
2011-12-06	17.02	17.17	16.82	17.03	51329
2011-12-07	16.98	17.28	16.69	17.15	74623
2011-12-08	16.99	17.25	16.59	16.61	65347
2011-12-09	16.82	17.28	16.69	17.21	77139
2011-12-12	17.13	17.17	16.73	16.99	60332
2011-12-13	17.11	17.18	16.66	16.71	68198
2011-12-14	16.55	16.95	16.49	16.59	126687
2011-12-15	16.66	16.85	16.54	16.61	123458
2011-12-16	16.73	16.73	16.40	16.43	159048
2011-12-19	16.55	16.61	16.32	16.37	91741
2011-12-20	16.64	16.87	16.60	16.79	116919
2011-12-21	16.66	16.92	16.59	16.84	81845
2011-12-22	16.84	17.06	16.81	16.89	59207
2011-12-23	16.89	16.92	16.77	16.80	33403
2011-12-27	16.74	16.98	16.73	16.88	29409
2011-12-28	16.87	17.01	16.60	16.66	80085
2011-12-29	16.66	16.97	16.66	16.82	75236
2011-12-30	16.78	16.89	16.55	16.56	67891
2012-01-03	16.82	17.08	16.63	16.76	85967
2012-01-04	16.63	16.73	16.47	16.47	69065
2012-01-05	16.43	16.51	16.24	16.41	184402
2012-01-06	16.35	16.70	16.30	16.44	146989
2012-01-09	16.55	16.63	16.43	16.52	89057
2012-01-10	16.59	16.66	16.50	16.51	59700
2012-01-11	16.55	16.59	16.36	16.47	45242
2012-01-12	16.47	16.47	16.24	16.43	35338
2012-01-13	16.22	16.36	16.13	16.20	70383
2012-01-17	16.28	16.40	16.15	16.20	51525
2012-01-18	16.21	16.27	16.18	16.23	70553
2012-01-19	16.26	16.28	16.18	16.23	25624
2012-01-20	16.21	16.43	16.19	16.32	86459
2012-01-23	16.27	16.34	16.15	16.24	26039
2012-01-24	16.10	16.28	16.05	16.19	61868
2012-01-25	16.21	16.24	16.09	16.13	33137
2012-01-26	16.17	16.21	15.90	15.92	56017
2012-01-27	15.93	16.13	15.93	16.05	127957
2012-01-30	16.05	16.35	15.97	16.17	137303
2012-01-31	16.27	16.47	16.20	16.33	229766
2012-02-01	16.36	16.66	15.67	16.63	314109
2012-02-02	16.63	16.70	16.49	16.60	61664
2012-02-03	16.86	17.18	16.76	17.01	101902
2012-02-06	16.89	16.89	16.63	16.69	46190
2012-02-07	16.69	16.87	16.52	16.53	67506
2012-02-08	16.63	16.78	16.43	16.57	39139
2012-02-09	16.57	16.63	16.41	16.44	49983
2012-02-10	16.27	16.80	16.24	16.26	33727
2012-02-13	16.47	16.81	16.24	16.79	62778
2012-02-14	16.76	16.78	16.37	16.61	37186
2012-02-15	16.63	16.82	16.47	16.53	58473
2012-02-16	16.56	17.03	16.47	16.85	78582
2012-02-17	16.82	16.95	16.70	16.80	70803
2012-02-21	16.82	16.92	16.74	16.81	56627
2012-02-22	16.82	16.82	16.56	16.62	50392
2012-02-23	16.66	16.89	16.56	16.82	51020
2012-02-24	16.82	16.82	16.45	16.53	27608
2012-02-27	16.39	16.73	16.39	16.67	32775
2012-02-28	16.58	16.78	16.47	16.56	63265
2012-02-29	16.63	16.71	16.24	16.29	94444
2012-03-01	16.34	16.57	16.24	16.24	69222
2012-03-02	16.30	16.32	15.82	15.88	80101
2012-03-05	15.83	16.16	15.83	16.16	45632
2012-03-06	16.01	16.18	16.01	16.06	55506
2012-03-07	16.16	16.37	16.02	16.34	44028
2012-03-08	16.43	16.46	16.21	16.34	43267
2012-03-09	16.34	16.81	16.34	16.58	47368
2012-03-12	16.66	16.82	16.48	16.59	23900
2012-03-13	16.76	16.82	16.49	16.82	64820
2012-03-14	16.76	16.92	16.60	16.65	99857
2012-03-15	16.74	16.82	16.34	16.78	86671
2012-03-16	16.82	16.94	16.63	16.90	181203
2012-03-19	16.82	17.23	16.77	17.04	119980
2012-03-20	16.91	17.02	16.78	16.85	70576
2012-03-21	16.92	16.98	16.65	16.83	41985
2012-03-22	16.69	16.76	16.48	16.60	25917
2012-03-23	16.66	17.01	16.60	16.97	52982
2012-03-26	17.01	17.27	16.95	17.19	92456
2012-03-27	17.19	17.20	16.89	16.94	52636
2012-03-28	16.98	17.16	16.85	17.08	41234
2012-03-29	16.93	17.01	16.70	16.95	22822
2012-03-30	17.01	17.20	16.89	16.89	95075
2012-04-02	16.82	17.19	16.82	17.09	68016
2012-04-03	17.01	17.05	16.89	17.01	97414
2012-04-04	16.86	17.08	16.73	16.76	66541
2012-04-05	16.78	16.82	16.73	16.73	30259
2012-04-09	16.56	16.61	16.33	16.36	74987
2012-04-10	16.43	16.47	16.13	16.15	102215
2012-04-11	16.30	16.47	16.20	16.43	75958
2012-04-12	16.48	16.70	16.36	16.56	54109
2012-04-13	16.53	16.53	16.22	16.27	69802
2012-04-16	16.37	16.72	16.27	16.61	59091
2012-04-17	16.68	17.09	16.53	16.75	72286
2012-04-18	16.65	16.70	16.46	16.57	47429
2012-04-19	16.65	16.83	16.45	16.75	66984
2012-04-20	17.55	17.55	16.66	16.80	86882
2012-04-23	16.58	16.59	16.46	16.53	68522
2012-04-24	16.52	16.79	16.47	16.68	66335
2012-04-25	16.84	16.93	16.60	16.67	51254
2012-04-26	16.58	16.68	16.45	16.53	27009
2012-04-27	16.53	16.80	16.28	16.75	109541
2012-04-30	16.71	16.73	16.34	16.37	40581
2012-05-01	16.37	16.82	16.19	16.22	73907
2012-05-02	16.19	16.28	15.92	16.11	40434
2012-05-03	16.14	16.21	15.89	15.96	48040
2012-05-04	15.88	16.19	15.87	16.00	73594
2012-05-07	16.01	16.49	16.01	16.47	69290
2012-05-08	16.33	16.94	16.33	16.91	70415
2012-05-09	16.70	16.88	16.41	16.66	52032
2012-05-10	16.73	17.18	16.70	16.93	106462
2012-05-11	16.77	16.99	16.54	16.70	37755
2012-05-14	16.49	16.75	16.40	16.40	48118
2012-05-15	16.36	16.60	16.36	16.46	23502
2012-05-16	16.47	16.74	16.40	16.41	24716
2012-05-17	16.38	16.79	16.29	16.44	83593
2012-05-18	16.42	16.81	16.41	16.71	97082
2012-05-21	16.78	17.05	16.65	17.02	91084
2012-05-22	16.94	17.06	16.91	17.05	116620
2012-05-23	16.86	16.89	16.62	16.87	77088
2012-05-24	16.87	17.05	16.65	17.02	115206
2012-05-25	16.96	16.98	16.72	16.87	42288
2012-05-29	16.94	16.96	16.52	16.78	60551
2012-05-30	16.65	16.83	16.53	16.63	34567
2012-05-31	16.61	16.90	16.53	16.84	104646
2012-06-01	16.57	16.84	16.25	16.29	135147
2012-06-04	16.41	16.64	16.29	16.53	68271
2012-06-05	16.42	16.76	16.42	16.58	88642
2012-06-06	16.63	16.80	16.50	16.71	157951
2012-06-07	16.98	17.01	16.75	16.78	97364
2012-06-08	16.80	17.40	16.74	17.25	70852
2012-06-11	17.35	17.35	16.47	16.53	101881
2012-06-12	16.58	16.84	16.54	16.78	33499
2012-06-13	16.69	16.90	16.49	16.53	42973
2012-06-14	16.50	16.81	16.50	16.71	37222
2012-06-15	16.68	17.05	16.56	16.98	93393
2012-06-18	16.85	17.02	16.65	16.66	40001
2012-06-19	16.68	17.05	16.68	16.97	56482
2012-06-20	17.02	17.09	16.89	16.96	72969
2012-06-21	16.98	16.98	16.49	16.58	36642
2012-06-22	16.69	17.09	16.65	17.08	120357
2012-06-25	16.91	17.36	16.73	17.22	63139
2012-06-26	17.07	17.39	17.07	17.14	25882
2012-06-27	17.12	17.55	17.04	17.46	46085
2012-06-28	17.28	17.90	17.23	17.70	70168
2012-06-29	17.86	18.23	17.63	18.04	115697
2012-07-02	18.12	18.18	17.69	18.11	47676
2012-07-03	18.16	18.25	17.79	18.12	54771
2012-07-05	18.01	18.49	17.87	18.23	60787
2012-07-06	18.04	18.50	18.04	18.40	44999
2012-07-09	18.33	18.89	18.33	18.41	64973
2012-07-10	18.57	18.75	18.32	18.38	49054
2012-07-11	18.38	18.40	18.00	18.08	78419
2012-07-12	18.02	18.02	17.51	17.82	68428
2012-07-13	17.83	18.36	17.83	18.26	53242
2012-07-16	18.26	18.28	17.96	18.12	21735
2012-07-17	18.16	18.40	17.98	18.29	29243
2012-07-18	18.32	18.39	18.19	18.30	24682
2012-07-19	18.32	18.32	18.10	18.12	18659
2012-07-20	18.03	18.34	18.03	18.25	34080
2012-07-23	18.00	18.13	17.91	17.92	22541
2012-07-24	17.98	18.18	17.75	17.92	57000
2012-07-25	18.08	18.28	17.87	18.01	82992
2012-07-26	18.20	18.42	17.95	18.03	35283
2012-07-27	18.04	18.53	17.75	18.50	54363
2012-07-30	18.39	18.39	16.86	16.98	80272
2012-07-31	16.90	17.13	16.73	16.74	58495
2012-08-01	16.77	17.03	16.38	16.38	81547
2012-08-02	16.37	16.94	16.37	16.81	80424
2012-08-03	16.99	17.87	16.92	17.67	77727
2012-08-06	17.66	17.98	17.16	17.39	54813
2012-08-07	17.53	17.78	17.22	17.53	39903
2012-08-08	17.50	17.51	17.22	17.24	16379
2012-08-09	17.28	17.38	16.93	17.06	22189
2012-08-10	17.08	17.10	16.87	16.96	22527
2012-08-13	16.99	17.29	16.82	17.29	14361
2012-08-14	17.30	17.54	17.06	17.18	39025
2012-08-15	17.11	17.55	17.07	17.50	53747
2012-08-16	17.34	17.79	17.26	17.72	68023
2012-08-17	17.68	17.94	17.47	17.90	33235
2012-08-20	17.82	18.06	17.45	17.99	44223
2012-08-21	17.93	18.37	17.63	17.67	51513
2012-08-22	17.71	18.00	17.30	17.36	47186
2012-08-23	17.10	17.71	17.08	17.41	41163
2012-08-24	17.34	17.79	17.28	17.63	17816
2012-08-27	17.55	17.84	17.39	17.59	29287
2012-08-28	17.63	17.85	17.63	17.75	19088
2012-08-29	17.75	18.12	17.56	17.71	95356
2012-08-30	17.65	17.65	17.40	17.48	20381
2012-08-31	17.63	17.69	17.29	17.59	155365
2012-09-04	17.56	18.04	17.49	17.95	51754
2012-09-05	18.02	18.02	17.49	17.58	60408
2012-09-06	17.75	17.75	17.38	17.51	205895
2012-09-07	17.71	17.71	17.44	17.55	95738
2012-09-10	17.51	17.72	17.51	17.57	75980
2012-09-11	17.52	17.79	17.39	17.57	48035
2012-09-12	17.59	17.67	17.48	17.67	21764
2012-09-13	17.65	18.06	17.51	18.00	44394
2012-09-14	18.02	18.38	17.94	18.22	86103
2012-09-17	18.20	18.20	17.53	17.68	28062
2012-09-18	17.72	17.95	17.52	17.80	33254
2012-09-19	17.84	17.93	17.65	17.71	44798
2012-09-20	17.59	17.69	17.49	17.57	12936
2012-09-21	17.83	17.83	17.56	17.66	121246
2012-09-24	17.63	17.74	17.55	17.63	45789
2012-09-25	17.54	17.74	17.40	17.50	73166
2012-09-26	17.49	17.66	17.41	17.57	36028
2012-09-27	17.63	17.67	17.43	17.62	46804
2012-09-28	17.51	17.62	17.27	17.51	63032
2012-10-01	17.59	17.74	17.53	17.61	43338
2012-10-02	17.66	17.66	17.53	17.66	29358
2012-10-03	17.63	17.74	17.47	17.63	41150
2012-10-04	17.59	17.77	17.57	17.66	25265
2012-10-05	17.66	17.79	17.49	17.59	36613
2012-10-08	17.58	17.63	17.47	17.51	50097
2012-10-09	17.54	17.61	17.42	17.43	22241
2012-10-10	17.51	17.59	17.31	17.49	20574
2012-10-11	17.59	17.66	17.30	17.44	88508
2012-10-12	17.39	17.45	17.26	17.26	29180
2012-10-15	17.36	17.45	17.27	17.31	29679
2012-10-16	17.43	17.43	17.02	17.13	32592
2012-10-17	17.21	17.45	17.07	17.38	25529
2012-10-18	17.31	17.36	17.00	17.00	38855
2012-10-19	16.94	16.97	16.57	16.61	131597
2012-10-22	16.63	16.76	16.57	16.67	45898
2012-10-23	16.59	16.82	16.45	16.73	45916
2012-10-24	16.85	16.95	16.53	16.59	36677
2012-10-25	16.75	17.13	16.59	16.76	58875
2012-10-26	16.49	16.57	16.28	16.41	91098
2012-10-31	16.37	16.43	16.23	16.38	120953
2012-11-01	16.39	16.39	16.17	16.29	96378
2012-11-02	16.29	16.37	16.22	16.26	89847
2012-11-05	16.26	16.35	16.21	16.27	43244
2012-11-06	16.29	16.74	16.28	16.57	79537
2012-11-07	16.63	16.63	16.11	16.15	52577
2012-11-08	16.16	16.51	16.15	16.45	235309
2012-11-09	16.56	17.16	16.56	16.69	172233
2012-11-12	16.79	17.13	16.69	16.95	51986
2012-11-13	16.92	17.09	16.78	16.86	166017
2012-11-14	16.94	17.02	16.69	16.73	88219
2012-11-15	16.86	16.92	16.65	16.73	95761
2012-11-16	16.73	16.99	16.61	16.94	172712
2012-11-19	16.70	16.84	16.37	16.54	97462
2012-11-20	16.57	16.81	16.53	16.62	86366
2012-11-21	16.62	16.85	16.62	16.80	55353
2012-11-23	16.86	17.16	16.85	17.15	22245
2012-11-26	17.17	17.30	16.86	17.01	65999
2012-11-27	17.05	17.18	16.73	16.73	71637
2012-11-28	16.73	16.73	16.37	16.66	74719
2012-11-29	16.82	16.90	16.59	16.63	114677
2012-11-30	16.69	16.86	16.49	16.80	142101
2012-12-03	17.00	17.00	16.65	16.78	42757
2012-12-04	16.84	16.84	16.48	16.62	59581
2012-12-05	16.73	16.73	16.47	16.56	62196
2012-12-06	16.69	16.79	16.52	16.68	65345
2012-12-07	16.82	16.85	16.56	16.73	36464
2012-12-10	16.79	16.79	16.53	16.69	66227
2012-12-11	16.84	16.96	16.57	16.73	131142
2012-12-12	16.81	16.85	16.64	16.65	53793
2012-12-13	16.71	16.81	16.61	16.62	73254
2012-12-14	16.54	16.69	16.49	16.53	101801
2012-12-17	16.65	16.82	16.57	16.66	89907
2012-12-18	16.74	16.81	16.61	16.75	139120
2012-12-19	16.75	17.22	16.53	17.12	131624
2012-12-20	17.20	17.20	16.97	17.10	73364
2012-12-21	17.00	17.06	16.86	17.02	158194
2012-12-24	16.87	17.02	16.85	16.89	26673
2012-12-26	16.98	17.10	16.76	16.78	39037
2012-12-27	16.84	16.90	16.53	16.80	85894
2012-12-28	16.74	16.96	16.63	16.69	46217
2012-12-31	16.65	16.95	16.63	16.90	61803
2013-01-02	17.19	17.32	17.09	17.29	226017
2013-01-03	17.39	17.42	17.14	17.32	58256
2013-01-04	17.43	17.49	17.30	17.39	55446
2013-01-07	17.28	17.41	17.14	17.19	14765
2013-01-08	17.22	17.26	16.93	16.97	75570
2013-01-09	17.11	17.18	16.86	16.90	46071
2013-01-10	16.94	17.13	16.78	16.99	53265
2013-01-11	17.05	17.05	16.84	16.84	32710
2013-01-14	16.85	17.37	16.85	17.07	49696
2013-01-15	17.06	17.32	16.94	17.00	28412
2013-01-16	17.06	17.18	16.98	16.98	47073
2013-01-17	17.08	17.11	16.98	17.02	42931
2013-01-18	16.98	17.04	16.90	16.93	70045
2013-01-22	16.97	17.12	16.90	17.06	60688
2013-01-23	17.14	17.14	16.90	16.91	58908
2013-01-24	16.98	17.02	16.85	16.85	72879
2013-01-25	16.95	16.95	16.76	16.82	131849
2013-01-28	16.84	16.94	16.78	16.89	61832
2013-01-29	16.86	16.94	16.80	16.89	77474
2013-01-30	16.85	16.94	16.78	16.85	72760
2013-01-31	16.90	17.31	16.78	16.97	322351
2013-02-01	17.07	17.09	16.68	16.87	198022
2013-02-04	16.73	16.90	16.73	16.86	248121
2013-02-05	16.95	17.06	16.83	16.87	72716
2013-02-06	16.90	16.98	16.80	16.89	78093
2013-02-07	16.94	16.99	16.78	16.87	206683
2013-02-08	16.90	16.96	16.85	16.92	33229
2013-02-11	16.97	16.98	16.87	16.95	36705
2013-02-12	17.00	17.06	16.93	16.94	54588
2013-02-13	17.00	17.12	16.98	17.10	27840
2013-02-14	17.12	17.14	16.98	17.00	32930
2013-02-15	17.15	17.18	16.98	17.11	66615
2013-02-19	17.12	17.22	17.11	17.19	64512
2013-02-20	17.18	17.41	17.14	17.14	85204
2013-02-21	17.20	17.53	17.18	17.34	105244
2013-02-22	17.40	17.47	17.23	17.39	54535
2013-02-25	17.51	17.51	17.06	17.22	172440
2013-02-26	17.12	17.23	16.94	16.97	46291
2013-02-27	17.01	17.22	16.91	16.98	110492
2013-02-28	17.02	17.22	16.95	17.15	82935
2013-03-01	17.04	17.19	16.90	17.13	35104
2013-03-04	17.14	17.31	17.06	17.24	43729
2013-03-05	17.33	17.47	17.07	17.35	87043
2013-03-06	17.42	17.45	17.00	17.10	37657
2013-03-07	17.12	17.18	16.88	17.09	109423
2013-03-08	17.18	17.20	17.02	17.13	38327
2013-03-11	17.14	17.22	16.86	16.90	62269
2013-03-12	16.98	17.00	16.86	16.91	22963
2013-03-13	16.97	17.17	16.97	17.05	56467
2013-03-14	17.23	17.23	17.02	17.08	72953
2013-03-15	16.86	17.04	16.86	16.98	145339
2013-03-18	16.89	17.04	16.86	16.96	83271
2013-03-19	17.04	17.22	16.86	17.10	69509
2013-03-20	17.14	17.19	17.00	17.09	243224
2013-03-21	17.00	17.21	16.97	17.02	103345
2013-03-22	17.11	17.11	17.00	17.08	51085
2013-03-25	17.13	17.14	16.98	17.09	42648
2013-03-26	17.20	17.20	16.91	16.97	39145
2013-03-27	16.94	16.98	16.83	16.88	82209
2013-03-28	17.02	17.02	16.86	16.86	88366
2013-04-01	16.95	17.13	16.86	17.08	118556
2013-04-02	17.10	17.14	17.02	17.09	131705
2013-04-03	17.18	17.18	17.02	17.02	118611
2013-04-04	17.00	17.07	16.93	17.02	74487
2013-04-05	16.94	17.02	16.87	16.94	38906
2013-04-08	17.02	17.02	16.86	16.90	51365
2013-04-09	16.90	16.94	16.86	16.86	54874
2013-04-10	16.92	17.12	16.86	17.08	63398
2013-04-11	17.11	17.20	17.09	17.12	26891
2013-04-12	17.14	17.21	16.97	17.19	79397
2013-04-15	17.18	17.18	16.83	16.87	91058
2013-04-16	17.02	17.28	16.91	16.96	89277
2013-04-17	17.07	17.12	16.74	16.91	117006
2013-04-18	16.98	17.09	16.79	16.86	68546
2013-04-19	16.85	17.09	16.79	17.07	86791
2013-04-22	17.11	17.11	16.86	17.03	54007
2013-04-23	17.07	17.34	17.02	17.29	99291
2013-04-24	17.25	17.66	17.17	17.58	84155
2013-04-25	17.66	17.74	17.61	17.66	55295
2013-04-26	17.66	17.88	17.56	17.79	72242
2013-04-29	17.80	18.01	17.71	17.81	59080
2013-04-30	17.82	18.04	17.69	18.02	148070
2013-05-01	18.04	18.08	17.28	17.32	96999
2013-05-02	17.42	17.78	17.23	17.70	93894
2013-05-03	17.90	17.98	17.77	17.79	64202
2013-05-06	17.84	18.02	17.74	17.94	22049
2013-05-07	17.99	18.17	17.73	18.15	39325
2013-05-08	18.17	18.20	17.98	18.15	61591
2013-05-09	18.17	18.32	18.12	18.27	45271
2013-05-10	18.31	18.31	18.14	18.20	18570
2013-05-13	18.23	18.30	18.08	18.12	22384
2013-05-14	18.20	18.49	18.12	18.41	130124
2013-05-15	18.41	18.54	18.34	18.44	36969
2013-05-16	18.37	18.53	18.30	18.48	23311
2013-05-17	18.49	18.67	18.36	18.53	52186
2013-05-20	18.55	18.79	18.55	18.79	31388
2013-05-21	18.68	18.96	18.64	18.95	87020
2013-05-22	18.92	19.16	18.92	19.00	75865
2013-05-23	18.95	19.07	18.78	18.99	34192
2013-05-24	18.89	19.07	18.89	19.05	26201
2013-05-28	19.17	19.43	19.16	19.42	95580
2013-05-29	19.31	19.32	19.02	19.26	64994
2013-05-30	19.36	19.48	19.15	19.31	38364
2013-05-31	19.21	19.45	19.05	19.08	55433
2013-06-03	19.09	19.43	18.88	19.38	122054
2013-06-04	19.30	19.52	19.10	19.40	64994
2013-06-05	19.40	19.50	19.10	19.17	25641
2013-06-06	19.28	19.46	18.96	19.19	61163
2013-06-07	19.34	19.64	19.18	19.26	46137
2013-06-10	19.27	19.34	19.07	19.16	34520
2013-06-11	19.02	19.16	18.97	19.00	17606
2013-06-12	19.10	20.63	19.02	20.23	248984
2013-06-13	20.21	20.39	19.99	20.27	46834
2013-06-14	20.25	20.25	20.00	20.06	44037
2013-06-17	20.13	20.39	20.06	20.18	37629
2013-06-18	20.23	20.39	20.06	20.32	66682
2013-06-19	20.26	20.54	20.14	20.15	40797
2013-06-20	20.07	20.25	19.78	20.10	109514
2013-06-21	20.18	20.50	20.07	20.14	120735
2013-06-24	20.07	20.23	19.65	20.04	132305
2013-06-25	20.23	20.60	19.75	20.48	72487
2013-06-26	20.61	20.65	20.24	20.25	59266
2013-06-27	20.35	20.42	20.23	20.35	56228
2013-06-28	20.27	20.36	20.07	20.13	211393
2013-07-01	20.14	20.59	20.13	20.59	83155
2013-07-02	20.61	20.64	20.25	20.56	45711
2013-07-03	20.51	21.31	20.48	21.21	84924
2013-07-05	21.53	21.57	21.11	21.42	46753
2013-07-08	21.34	21.36	20.95	21.07	90316
2013-07-09	21.07	21.11	20.79	21.05	40510
2013-07-10	21.10	21.10	20.84	20.93	66591
2013-07-11	20.93	20.94	20.68	20.88	83270
2013-07-12	20.79	21.02	20.61	20.68	47294
2013-07-15	20.75	21.10	20.66	20.85	64525
2013-07-16	20.80	20.95	20.50	20.57	78117
2013-07-17	20.75	20.76	20.40	20.48	49202
2013-07-18	20.58	20.89	20.28	20.60	60544
2013-07-19	20.57	20.63	20.34	20.54	41519
2013-07-22	20.48	21.06	20.07	20.91	48620
2013-07-23	21.01	21.01	20.60	20.88	48510
2013-07-24	20.95	21.09	20.88	20.99	32963
2013-07-25	21.04	21.07	20.83	20.95	53938
2013-07-26	20.90	21.06	20.77	20.88	54896
2013-07-29	20.86	21.05	20.45	20.55	68233
2013-07-30	20.65	21.33	20.65	21.15	71225
2013-07-31	21.29	21.84	20.86	21.06	262310
2013-08-01	21.20	21.66	21.20	21.62	64173
2013-08-02	21.52	21.57	21.35	21.51	15888
2013-08-05	21.51	21.79	21.40	21.60	38154
2013-08-06	21.63	21.85	21.47	21.58	46895
2013-08-07	21.56	21.99	21.56	21.58	63754
2013-08-08	21.67	21.88	21.36	21.61	21856
2013-08-09	21.60	21.71	21.31	21.37	20953
2013-08-12	21.33	21.60	21.11	21.25	25744
2013-08-13	21.28	21.63	21.11	21.49	35829
2013-08-14	21.54	21.75	21.21	21.28	52524
2013-08-15	21.28	21.45	20.98	21.09	53846
2013-08-16	21.00	21.41	20.98	21.11	37789
2013-08-19	21.04	21.30	20.82	21.01	37598
2013-08-20	20.92	21.40	20.92	21.09	30567
2013-08-21	21.10	21.30	20.75	20.87	28655
2013-08-22	20.86	21.39	20.86	21.33	21651
2013-08-23	21.31	21.36	20.94	21.17	54533
2013-08-26	21.14	21.47	21.09	21.31	91712
2013-08-27	21.10	21.30	20.71	20.87	112972
2013-08-28	20.81	21.17	20.75	20.84	44853
2013-08-29	20.86	21.30	20.86	21.12	28787
2013-08-30	21.17	21.34	20.87	20.97	95696
2013-09-03	21.20	21.59	21.04	21.41	98629
2013-09-04	21.46	21.60	21.37	21.41	38572
2013-09-05	21.52	21.63	21.23	21.33	46730
2013-09-06	21.46	21.68	20.80	21.58	65950
2013-09-09	21.58	21.81	21.39	21.57	59793
2013-09-10	21.70	21.83	21.36	21.55	31040
2013-09-11	21.52	21.57	21.24	21.40	23616
2013-09-12	21.47	21.55	21.31	21.36	23132
2013-09-13	21.46	21.65	21.41	21.51	31732
2013-09-16	21.72	21.90	21.57	21.86	74977
2013-09-17	21.83	22.49	21.78	22.39	47327
2013-09-18	22.36	23.09	22.32	22.86	75923
2013-09-19	22.91	23.18	22.51	22.75	54724
2013-09-20	22.75	23.05	22.66	22.69	76086
2013-09-23	22.81	23.14	22.66	22.95	36230
2013-09-24	23.02	23.18	22.57	22.81	40584
2013-09-25	22.86	23.14	22.75	22.98	49673
2013-09-26	23.11	23.24	22.55	22.67	42445
2013-09-27	22.56	23.02	22.45	22.66	19160
2013-09-30	22.58	22.79	22.49	22.62	70881
2013-10-01	22.67	22.98	22.25	22.76	25598
2013-10-02	22.75	22.75	22.39	22.41	28729
2013-10-03	22.38	22.50	22.06	22.19	36172
2013-10-04	22.13	22.71	22.13	22.63	22874
2013-10-07	22.57	22.70	22.32	22.33	23439
2013-10-08	22.40	22.59	22.15	22.17	33144
2013-10-09	22.29	22.69	22.10	22.27	30615
2013-10-10	22.51	23.15	22.42	23.00	25321
2013-10-11	23.03	23.38	22.86	23.38	39933
2013-10-14	23.24	23.62	23.03	23.44	43790
2013-10-15	23.47	23.51	23.06	23.34	34092
2013-10-16	23.51	23.56	23.26	23.42	46365
2013-10-17	23.34	23.88	23.34	23.56	30212
2013-10-18	23.84	24.20	23.57	23.75	60981
2013-10-21	23.72	24.32	23.72	23.89	46755
2013-10-22	23.95	24.26	23.55	23.58	69682
2013-10-23	23.47	24.15	23.47	23.54	151300
2013-10-24	23.60	23.81	23.49	23.65	64691
2013-10-25	23.67	24.10	23.67	24.10	192051
2013-10-28	24.06	24.25	23.60	23.89	86467
2013-10-29	23.93	23.93	23.63	23.77	46922
2013-10-30	23.77	23.94	23.38	23.46	76359
2013-10-31	23.54	23.56	22.86	23.01	58979
2013-11-01	23.13	23.13	22.32	22.40	134793
2013-11-04	22.42	22.62	21.91	22.00	211062
2013-11-05	21.91	22.31	21.73	21.93	131511
2013-11-06	22.00	22.00	21.87	21.87	53707
2013-11-07	22.00	22.28	21.72	21.86	122908
2013-11-08	21.91	22.80	21.90	22.65	84534
2013-11-11	22.70	22.80	22.55	22.77	83631
2013-11-12	22.79	23.21	22.78	23.17	92628
2013-11-13	23.13	23.30	22.77	23.04	50690
2013-11-14	23.10	23.10	22.77	22.91	37814
2013-11-15	23.00	23.00	22.76	22.80	45004
2013-11-18	22.81	23.01	22.70	22.74	28299
2013-11-19	22.56	22.86	22.33	22.38	33181
2013-11-20	22.38	22.54	22.29	22.39	37844
2013-11-21	22.54	23.18	22.54	22.98	61175
2013-11-22	23.05	23.18	22.77	23.12	28928
2013-11-25	23.23	23.41	23.20	23.33	31547
2013-11-26	23.34	23.55	23.12	23.40	23387
2013-11-27	23.48	23.77	23.48	23.76	44783
2013-11-29	23.97	24.10	23.60	24.07	25034
2013-12-02	24.02	24.02	23.04	23.17	33564
2013-12-03	23.21	23.50	23.13	23.50	110510
2013-12-04	23.37	23.81	22.94	22.97	39875
2013-12-05	22.97	23.25	22.82	22.87	47737
2013-12-06	23.26	23.40	23.09	23.16	41100
2013-12-09	23.24	23.40	22.81	22.93	41706
2013-12-10	22.78	22.97	22.50	22.55	52194
2013-12-11	22.65	22.65	21.96	22.08	51257
2013-12-12	22.11	22.37	21.95	22.21	35643
2013-12-13	22.22	22.31	21.98	22.16	31457
2013-12-16	22.33	22.71	22.06	22.57	32375
2013-12-17	22.50	22.50	22.11	22.22	25327
2013-12-18	22.32	22.97	22.07	22.82	71123
2013-12-19	22.74	22.88	22.38	22.48	20567
2013-12-20	22.59	23.13	22.54	22.88	186926
2013-12-23	23.02	23.49	23.02	23.41	44249
2013-12-24	23.50	23.76	23.47	23.55	23073
2013-12-26	23.60	23.60	23.26	23.33	22690
2013-12-27	23.45	23.45	22.89	23.03	25063
2013-12-30	22.97	23.12	22.81	22.99	39576
2013-12-31	23.09	23.38	22.92	23.04	25781
2014-01-02	22.92	23.09	22.65	22.66	36002
2014-01-03	22.67	22.97	22.67	22.70	53588
2014-01-06	22.85	22.85	22.16	22.27	27910
2014-01-07	22.29	22.75	22.19	22.60	36155
2014-01-08	22.64	22.64	22.00	22.10	33318
2014-01-09	22.22	22.32	22.05	22.13	20596
2014-01-10	22.19	22.27	21.90	22.25	36884
2014-01-13	22.11	22.50	21.73	22.06	39255
2014-01-14	22.17	22.45	22.00	22.39	14902
2014-01-15	22.38	22.75	22.38	22.68	38467
2014-01-16	22.60	22.75	22.07	22.11	15377
2014-01-17	22.16	23.30	22.16	23.23	111121
2014-01-21	23.30	23.54	22.99	23.08	29533
2014-01-22	23.18	23.42	22.92	23.24	26121
2014-01-23	23.06	23.41	22.97	23.28	36887
2014-01-24	23.07	23.38	23.02	23.18	42982
2014-01-27	23.18	23.47	23.12	23.18	73065
2014-01-28	23.25	23.45	23.01	23.02	79077
2014-01-29	22.81	23.25	22.60	22.69	62876
2014-01-30	22.95	23.08	22.24	22.83	36190
2014-01-31	22.38	22.59	22.37	22.46	41202
2014-02-03	22.43	22.56	21.44	21.59	64275
2014-02-04	21.77	22.06	21.48	21.59	48524
2014-02-05	21.63	21.68	21.41	21.46	41864
2014-02-06	21.52	21.69	21.41	21.45	28988
2014-02-07	21.51	21.51	21.16	21.32	36711
2014-02-10	21.31	21.31	20.91	21.22	39768
2014-02-11	21.36	23.71	21.36	23.45	130512
2014-02-12	23.40	24.75	23.40	24.20	98857
2014-02-13	24.15	24.86	23.82	24.68	68475
2014-02-14	24.71	24.71	24.25	24.58	23050
2014-02-18	24.53	25.10	24.42	24.44	72833
2014-02-19	24.44	24.57	23.68	23.77	65959
2014-02-20	23.90	24.69	23.83	24.53	61442
2014-02-21	24.69	24.92	24.44	24.47	60254
2014-02-24	24.48	25.40	24.48	24.89	59082
2014-02-25	22.56	24.65	22.56	24.32	52352
2014-02-26	24.42	24.86	24.22	24.61	36281
2014-02-27	24.49	24.93	24.38	24.85	30030
2014-02-28	24.91	25.18	24.45	24.89	63221
2014-03-03	24.82	24.97	24.52	24.80	45629
2014-03-04	25.01	26.18	24.95	25.81	105234
2014-03-05	25.67	26.07	25.32	25.79	50565
2014-03-06	25.85	26.17	25.76	26.05	36119
2014-03-07	26.29	26.49	26.25	26.48	41831
2014-03-10	26.56	27.77	26.40	26.63	47615
2014-03-11	26.75	27.08	25.94	26.19	88668
2014-03-12	26.08	26.32	25.70	26.10	60644
2014-03-13	26.30	26.44	25.85	26.01	27720
2014-03-14	26.02	26.32	25.65	25.86	69014
2014-03-17	26.08	26.27	25.65	26.06	70483
2014-03-18	26.12	26.51	25.74	26.07	52065
2014-03-19	25.96	25.97	25.54	25.65	58609
2014-03-20	25.70	26.29	25.28	26.25	46535
2014-03-21	26.60	27.09	25.81	26.11	406447
2014-03-24	26.08	26.32	25.62	25.92	51944
2014-03-25	26.10	26.58	25.92	26.16	36420
2014-03-26	26.43	26.69	25.64	25.69	67519
2014-03-27	25.80	26.13	25.48	25.71	47482
2014-03-28	25.92	26.49	25.71	25.78	37455
2014-03-31	25.90	26.61	25.90	26.45	75167
2014-04-01	26.56	27.19	26.38	27.01	40587
2014-04-02	27.15	27.61	26.88	27.57	66103
2014-04-03	27.70	27.70	27.03	27.34	38861
2014-04-04	27.58	27.60	26.55	26.71	54757
2014-04-07	26.74	27.23	26.47	26.78	58017
2014-04-08	26.95	27.49	26.57	27.03	65855
2014-04-09	27.23	27.42	26.44	26.90	33640
2014-04-10	26.91	26.96	25.90	25.99	67784
2014-04-11	25.70	26.12	25.63	25.93	44505
2014-04-14	26.31	26.31	25.68	26.02	56455
2014-04-15	26.00	26.18	25.56	25.91	36069
2014-04-16	26.08	26.16	25.62	25.98	40479
2014-04-17	25.89	26.41	25.85	26.33	41856
2014-04-21	26.53	26.97	26.19	26.53	42037
2014-04-22	26.49	27.17	26.49	27.00	51906
2014-04-23	26.90	28.07	26.90	27.46	60830
2014-04-24	27.52	27.53	26.79	26.85	31768
2014-04-25	26.66	27.25	26.22	26.78	78022
2014-04-28	26.87	27.39	26.58	26.95	40634
2014-04-29	26.55	26.55	24.36	24.63	731630
2014-04-30	24.69	24.78	24.17	24.46	379394
2014-05-01	24.51	24.52	23.67	23.89	247528
2014-05-02	23.69	23.87	22.87	23.40	420908
2014-05-05	23.33	23.33	22.90	23.05	246326
2014-05-06	23.03	23.69	23.03	23.34	386394
2014-05-07	23.51	23.89	23.09	23.81	212790
2014-05-08	23.93	24.26	23.67	23.72	138676
2014-05-09	23.67	24.08	23.67	23.93	192983
2014-05-12	24.00	24.66	23.52	24.51	131620
2014-05-13	24.48	24.57	23.80	23.84	153483
2014-05-14	23.87	24.12	22.96	23.05	133279
2014-05-15	22.91	23.05	22.30	22.60	159545
2014-05-16	22.55	22.95	22.46	22.95	108177
2014-05-19	22.91	23.46	22.59	23.39	127860
2014-05-20	23.20	23.32	22.60	22.87	164992
2014-05-21	23.05	23.27	22.49	22.77	110303
2014-05-22	22.83	22.97	22.62	22.64	118939
2014-05-23	22.73	22.90	22.61	22.82	98646
2014-05-27	23.11	23.11	22.79	23.00	97730
2014-05-28	23.04	23.08	22.65	22.71	81251
2014-05-29	22.71	22.74	22.57	22.64	68894
2014-05-30	22.75	23.18	22.73	22.85	138528
2014-06-02	23.02	23.15	22.71	22.93	110323
2014-06-03	22.79	23.10	22.51	22.76	139107
2014-06-04	22.72	23.01	22.61	22.88	114348
2014-06-05	23.11	23.68	22.58	23.68	183722
2014-06-06	23.81	23.83	23.27	23.82	273286
2014-06-09	23.89	24.06	23.64	24.05	167575
2014-06-10	23.93	24.14	23.80	24.12	61335
2014-06-11	23.97	24.27	23.97	24.21	123441
2014-06-12	24.20	24.20	23.93	24.13	79551
2014-06-13	24.23	24.23	23.91	24.18	87240
2014-06-16	24.22	24.22	23.94	24.10	233977
2014-06-17	24.12	24.46	23.86	24.41	137885
2014-06-18	24.50	24.65	24.26	24.65	110702
2014-06-19	24.64	24.93	24.52	24.87	260756
2014-06-20	25.00	25.00	24.66	24.87	247233
2014-06-23	24.95	24.95	24.42	24.80	96910
2014-06-24	24.87	25.03	24.73	25.02	298404
2014-06-25	24.84	25.20	24.79	25.18	121259
2014-06-26	25.28	25.28	24.93	25.28	131152
2014-06-27	25.10	25.68	25.10	25.54	393830
2014-06-30	25.43	25.83	25.31	25.63	143606
2014-07-01	25.64	26.16	25.42	26.06	154322
2014-07-02	26.09	26.09	25.49	25.75	221321
2014-07-03	25.82	26.05	25.77	25.98	72591
2014-07-07	25.96	26.37	25.75	26.12	197963
2014-07-08	26.15	26.32	25.73	25.92	104348
2014-07-09	26.11	26.40	25.64	25.74	106396
2014-07-10	25.33	25.83	25.24	25.69	124241
2014-07-11	25.73	25.90	25.39	25.63	127127
2014-07-14	25.76	25.95	25.30	25.44	88748
2014-07-15	25.46	25.67	25.10	25.31	74459
2014-07-16	25.48	25.61	25.14	25.56	155197
2014-07-17	25.40	25.61	25.03	25.20	93457
2014-07-18	25.12	25.66	25.12	25.66	114488
2014-07-21	25.46	25.56	24.89	25.31	120817
2014-07-22	25.49	25.71	25.20	25.63	146123
2014-07-23	25.84	25.84	25.49	25.53	100490
2014-07-24	25.53	25.79	25.46	25.51	104052
2014-07-25	25.88	26.37	25.56	26.18	155488
2014-07-28	26.36	27.10	26.16	27.06	115355
2014-07-29	27.04	27.04	26.33	26.33	93525
2014-07-30	26.50	26.77	25.99	26.01	61394
2014-07-31	25.81	26.11	25.39	25.94	71623
2014-08-01	26.10	26.10	25.22	25.74	83437
2014-08-04	25.77	26.45	25.37	26.31	58046
2014-08-05	26.10	26.28	25.26	25.63	69471
2014-08-06	25.41	26.00	25.41	25.65	45696
2014-08-07	25.66	26.10	25.13	26.10	105629
2014-08-08	26.08	26.34	25.61	26.27	37583
2014-08-11	26.28	26.55	25.96	26.43	53336
2014-08-12	26.33	26.41	25.92	26.21	53590
2014-08-13	26.22	26.41	25.81	26.15	44733
2014-08-14	26.10	26.54	26.05	26.40	65466
2014-08-15	26.65	26.82	26.55	26.74	93702
2014-08-18	27.07	27.38	26.75	27.20	84048
2014-08-19	27.08	27.28	26.46	27.01	57984
2014-08-20	27.00	27.37	26.83	27.00	59400
2014-08-21	27.12	28.23	27.08	27.91	200981
2014-08-22	28.02	28.53	27.90	28.40	98655
2014-08-25	28.03	29.61	28.03	28.98	143436
2014-08-26	29.00	30.43	29.00	29.87	478650
2014-08-27	30.07	30.73	29.93	30.21	138623
2014-08-28	30.18	30.54	29.82	30.33	61894
2014-08-29	30.51	30.85	30.10	30.40	113180
2014-09-02	30.58	30.71	29.28	29.59	106595
2014-09-03	29.62	30.05	28.57	28.76	136044
2014-09-04	28.95	29.41	28.02	28.03	298512
2014-09-05	27.90	28.32	27.90	28.16	73467
2014-09-08	28.05	28.43	27.94	28.42	78220
2014-09-09	28.34	28.58	27.95	28.12	59528
2014-09-10	28.07	28.62	28.07	28.35	49185
2014-09-11	28.12	29.19	28.12	28.76	131989
2014-09-12	28.80	29.13	28.43	28.76	51012
2014-09-15	28.76	29.02	28.46	28.52	101938
2014-09-16	28.50	28.88	28.32	28.64	44651
2014-09-17	28.72	29.07	28.41	28.81	49868
2014-09-18	28.85	29.61	28.77	29.54	100715
2014-09-19	29.79	30.08	28.80	29.87	1252022
2014-09-22	29.73	29.73	28.95	29.30	98500
2014-09-23	29.30	29.90	29.19	29.32	158618
2014-09-24	29.53	29.70	29.33	29.69	82560
2014-09-25	29.73	29.82	29.18	29.21	738529
2014-09-26	29.22	30.02	29.19	29.89	116728
2014-09-29	29.76	29.83	29.36	29.56	144614
2014-09-30	29.64	29.87	29.27	29.42	151299
2014-10-01	29.32	29.64	29.20	29.42	219722
2014-10-02	29.34	29.80	29.33	29.42	151013
2014-10-03	29.63	29.76	29.38	29.40	58017
2014-10-06	29.56	29.58	29.24	29.38	100259
2014-10-07	29.20	29.52	29.08	29.32	93691
2014-10-08	29.34	29.68	29.18	29.42	112753
2014-10-09	29.42	29.45	28.66	28.76	95849
2014-10-10	28.64	29.39	28.64	28.81	101767
2014-10-13	28.78	29.59	28.62	28.98	40137
2014-10-14	29.22	29.78	28.82	29.35	81593
2014-10-15	29.18	29.76	27.94	28.05	188567
2014-10-16	27.79	28.63	27.61	28.45	173776
2014-10-17	28.87	29.17	28.48	29.07	94504
2014-10-20	29.02	29.44	28.84	29.40	92579
2014-10-21	29.59	30.08	29.59	29.84	54391
2014-10-22	30.02	30.02	29.19	29.29	72003
2014-10-23	29.40	29.89	28.80	29.08	117264
2014-10-24	29.34	29.45	28.88	29.23	40700
2014-10-27	28.44	29.18	27.49	27.58	119432
2014-10-28	27.77	28.69	27.77	28.50	120334
2014-10-29	28.72	29.15	28.26	28.78	81909
2014-10-30	28.63	29.72	28.56	29.59	81051
2014-10-31	30.07	30.07	29.65	29.72	98037
2014-11-03	29.76	29.95	29.03	29.56	117770
2014-11-04	29.39	30.06	29.15	29.74	93344
2014-11-05	30.04	30.04	29.48	29.72	57792
2014-11-06	29.83	29.95	29.37	29.86	68788
2014-11-07	29.95	30.03	29.50	29.66	60184
2014-11-10	29.78	29.78	29.20	29.72	78546
2014-11-11	29.68	29.90	29.54	29.64	54369
2014-11-12	29.53	30.36	29.53	30.34	47421
2014-11-13	30.46	30.48	29.99	30.26	4150
2014-11-14	30.10	30.92	30.07	30.35	79064
2014-11-17	30.41	30.49	29.96	30.04	42201
2014-11-18	30.03	30.03	29.38	29.41	36171
2014-11-19	29.50	29.50	28.72	28.79	60023
2014-11-20	28.68	29.02	28.68	28.96	22722
2014-11-21	29.31	29.36	28.48	28.49	57371
2014-11-24	28.55	29.06	28.55	28.89	54360
2014-11-25	29.02	29.33	28.73	29.17	51362
2014-11-26	29.09	29.19	28.81	29.01	45802
2014-11-28	28.95	29.10	28.58	28.61	32827
2014-12-01	28.74	28.92	27.79	27.84	65141
2014-12-02	27.83	28.18	27.78	27.86	68687
2014-12-03	27.80	28.30	27.66	28.12	78387
2014-12-04	28.27	28.27	27.74	27.87	53800
2014-12-05	27.89	28.74	27.89	28.27	62435
2014-12-08	28.27	28.72	27.48	27.70	58599
2014-12-09	27.33	28.27	27.16	28.18	71761
2014-12-10	28.00	28.22	26.77	26.86	122273
2014-12-11	26.79	27.34	26.70	26.97	73502
2014-12-12	26.63	26.78	26.29	26.45	186004
2014-12-15	26.64	27.24	26.14	26.21	87286
2014-12-16	26.19	27.39	25.49	25.56	259218
2014-12-17	25.51	26.33	25.12	26.01	147843
2014-12-18	26.31	27.32	26.31	26.87	88031
2014-12-19	26.81	26.81	26.15	26.41	288806
2014-12-22	26.59	26.59	25.84	26.15	69872
2014-12-23	26.32	26.64	25.94	26.16	129940
2014-12-24	26.26	26.26	25.95	26.09	69994
2014-12-26	26.28	26.41	25.95	26.18	40140
2014-12-29	26.26	26.72	26.26	26.44	95838
2014-12-30	26.44	26.92	25.88	25.99	104059
2014-12-31	26.14	26.43	25.33	25.58	97820
2015-01-02	25.84	25.84	24.78	25.40	62991
2015-01-05	25.20	25.20	24.19	24.22	162498
2015-01-06	24.22	24.34	23.41	23.49	180722
2015-01-07	23.57	23.62	23.18	23.33	126197
2015-01-08	23.53	24.20	23.26	23.65	120304
2015-01-09	23.63	23.81	23.33	23.40	108535
2015-01-12	23.41	23.43	23.03	23.25	83165
2015-01-13	23.30	23.76	22.86	23.00	165373
2015-01-14	22.79	23.40	22.57	23.35	120694
2015-01-15	23.22	23.42	22.96	23.25	76613
2015-01-16	23.15	23.57	23.05	23.56	128280
2015-01-20	23.68	23.88	22.72	23.10	183653
2015-01-21	23.10	23.35	22.79	22.93	83864
2015-01-22	24.03	25.03	23.94	24.96	780542
2015-01-23	24.82	25.20	24.70	25.13	312401
2015-01-26	25.26	26.07	24.80	25.05	3766798
2015-01-27	24.78	25.02	24.64	24.78	359754
2015-01-28	24.75	24.75	24.23	24.54	330739
2015-01-29	24.51	24.92	24.08	24.85	167718
2015-01-30	24.60	24.84	24.11	24.16	198975
2015-02-02	24.26	25.41	24.19	25.34	136092
2015-02-03	25.54	26.27	25.22	26.14	197563
2015-02-04	26.14	26.64	25.75	26.38	141304
2015-02-05	26.38	26.88	26.26	26.84	132407
2015-02-06	26.95	27.39	26.51	26.79	208800
2015-02-09	26.63	27.37	25.64	25.68	200948
2015-02-10	26.15	26.62	25.67	26.53	199910
2015-02-11	26.55	26.93	25.83	25.90	100141
2015-02-12	26.04	26.17	25.69	26.02	80533
2015-02-13	26.18	26.53	25.66	26.01	90757
2015-02-17	26.04	26.34	25.76	26.31	76651
2015-02-18	26.33	26.53	25.88	26.26	96946
2015-02-19	26.26	26.57	25.92	26.16	97111
2015-02-20	26.23	26.28	25.64	26.23	65664
2015-02-23	26.23	26.23	25.77	26.00	48855
2015-02-24	25.92	26.54	25.77	26.36	117129
2015-02-25	26.41	26.41	25.86	26.08	69053
2015-02-26	25.96	26.28	25.84	26.03	55214
2015-02-27	26.01	26.22	25.33	25.41	123428
2015-03-02	25.31	25.94	25.08	25.72	135780
2015-03-03	25.55	25.77	25.07	25.52	126515
2015-03-04	25.51	25.56	25.20	25.30	96308
2015-03-05	25.41	26.18	24.94	25.48	117731
2015-03-06	25.34	26.19	25.19	25.93	97853
2015-03-09	26.08	26.52	25.76	26.21	140470
2015-03-10	25.86	26.14	25.46	25.68	120333
2015-03-11	25.80	26.26	25.60	26.03	90547
2015-03-12	26.33	27.03	26.08	26.98	116619
2015-03-13	27.08	27.40	26.34	26.76	102358
2015-03-16	26.84	27.38	26.59	26.80	102561
2015-03-17	26.64	26.89	25.97	26.09	102694
2015-03-18	26.03	26.22	25.28	25.56	128538
2015-03-19	25.49	25.78	24.78	25.25	129236
2015-03-20	25.37	26.11	25.35	25.80	382664
2015-03-23	25.85	26.47	25.13	25.32	104505
2015-03-24	25.36	26.46	25.02	25.33	49145
2015-03-25	25.45	26.38	24.86	24.97	78073
2015-03-26	24.94	25.60	24.79	25.55	89017
2015-03-27	25.60	25.83	24.91	25.47	81092
2015-03-30	25.63	26.18	25.58	25.80	61512
2015-03-31	25.72	25.72	25.17	25.39	71818
2015-04-01	25.35	25.59	24.97	25.52	64065
2015-04-02	25.64	25.68	25.24	25.52	93639
2015-04-06	25.42	25.53	24.87	24.95	102875
2015-04-07	25.04	25.24	24.63	24.87	60161
2015-04-08	24.78	24.96	24.33	24.75	96421
2015-04-09	24.83	25.12	24.67	25.02	65838
2015-04-10	25.19	25.22	24.91	25.10	80548
2015-04-13	24.97	26.01	24.97	25.82	81046
2015-04-14	25.81	25.95	24.90	25.48	86826
2015-04-15	25.54	26.27	25.13	26.14	95208
2015-04-16	26.17	26.45	25.65	26.25	62246
2015-04-17	26.04	26.04	25.36	25.42	58079
2015-04-20	25.64	25.87	25.40	25.66	57782
2015-04-21	25.71	26.35	25.36	25.77	84675
2015-04-22	25.87	26.35	25.50	26.26	51737
2015-04-23	26.66	26.70	25.56	25.96	57868
2015-04-24	26.00	26.10	25.49	25.58	40943
2015-04-27	25.73	26.68	25.30	25.56	71361
2015-04-28	25.67	26.24	25.67	26.01	48408
2015-04-29	25.95	26.86	25.55	26.42	87027
2015-04-30	26.25	26.37	25.37	25.38	89311
2015-05-01	25.41	25.41	24.63	24.72	155607
2015-05-04	24.64	24.99	24.27	24.33	120339
2015-05-05	24.30	24.89	24.30	24.70	116934
2015-05-06	24.84	25.20	24.73	25.15	73984
2015-05-07	25.20	25.20	24.82	24.98	57865
2015-05-08	25.09	25.35	24.85	25.21	49496
2015-05-11	25.14	25.57	24.97	25.47	72936
2015-05-12	25.36	25.89	24.90	25.67	40000
2015-05-13	25.74	25.83	25.38	25.76	44391
2015-05-14	25.97	26.19	25.40	25.75	86955
2015-05-15	25.79	25.83	24.70	25.17	112170
2015-05-18	25.22	25.82	25.06	25.65	106545
2015-05-19	25.59	25.82	25.23	25.77	109268
2015-05-20	25.92	25.92	25.13	25.68	103332
2015-05-21	25.71	25.92	25.48	25.67	82081
2015-05-22	25.63	26.11	25.15	25.20	45906
2015-05-26	25.09	25.17	24.58	24.96	72111
2015-05-27	25.07	25.51	24.53	25.39	80102
2015-05-28	25.40	25.64	25.14	25.62	80434
2015-05-29	25.63	25.74	24.73	24.95	127154
2015-06-01	24.72	25.21	24.52	24.59	66981
2015-06-02	24.55	25.00	24.53	24.89	110307
2015-06-03	24.87	25.64	24.86	25.16	135235
2015-06-04	25.25	25.40	24.74	25.01	76507
2015-06-05	25.16	25.75	25.14	25.72	114824
2015-06-08	25.62	25.77	25.40	25.65	111971
2015-06-09	25.53	26.31	25.48	26.09	80303
2015-06-10	26.26	27.51	26.26	27.05	151204
2015-06-11	27.07	27.29	26.59	27.19	97100
2015-06-12	27.18	27.34	26.84	27.15	113560
2015-06-15	27.12	27.37	26.53	27.08	158562
2015-06-16	26.82	27.51	26.80	27.02	111955
2015-06-17	27.03	27.34	26.33	26.54	182065
2015-06-18	26.55	26.99	26.17	26.49	112333
2015-06-19	26.72	27.18	26.31	26.46	619413
2015-06-22	26.58	27.10	26.58	26.82	96353
2015-06-23	27.04	27.39	26.95	27.01	113876
2015-06-24	26.82	27.37	26.82	27.08	100868
2015-06-25	27.26	27.55	26.99	27.34	141178
2015-06-26	27.32	27.69	27.21	27.65	312589
2015-06-29	27.36	27.75	26.99	27.03	114137
2015-06-30	27.19	27.34	26.85	27.16	79587
2015-07-01	27.31	27.71	27.27	27.61	70863
2015-07-02	27.63	27.72	26.82	26.88	57156
2015-07-06	26.73	26.95	26.51	26.65	102774
2015-07-07	26.56	26.56	25.90	26.31	86562
2015-07-08	26.18	26.52	26.07	26.46	156988
2015-07-09	26.69	26.83	26.13	26.55	119845
2015-07-10	26.70	26.97	26.70	26.80	88237
2015-07-13	26.95	27.24	26.95	27.14	62868
2015-07-14	27.08	27.16	26.70	26.93	95216
2015-07-15	27.00	27.32	26.73	26.76	64316
2015-07-16	26.94	27.30	26.89	27.11	53569
2015-07-17	27.07	27.15	26.46	26.59	67926
2015-07-20	26.63	26.90	26.40	26.88	79477
2015-07-21	26.88	27.45	26.62	26.67	43956
2015-07-22	26.69	27.21	26.69	27.04	46597
2015-07-23	27.19	27.34	26.15	26.29	106073
2015-07-24	26.05	26.14	25.26	25.58	115285
2015-07-27	25.21	25.51	25.06	25.45	86215
2015-07-28	25.52	25.61	24.89	25.09	96397
2015-07-29	25.13	25.39	24.52	25.12	143455
2015-07-30	25.13	25.53	24.86	25.17	115005
2015-07-31	25.20	25.51	24.86	25.38	68171
2015-08-03	25.27	25.51	24.85	25.16	46263
2015-08-04	25.11	25.51	25.11	25.26	49047
2015-08-05	25.35	26.00	25.35	25.77	84277
2015-08-06	25.72	26.13	25.33	25.65	65338
2015-08-07	25.47	26.02	25.31	25.47	58488
2015-08-10	25.59	26.03	25.49	25.70	100174
2015-08-11	25.58	25.75	25.11	25.72	112537
2015-08-12	25.65	25.65	25.12	25.48	148787
2015-08-13	25.41	25.74	25.26	25.45	68508
2015-08-14	25.30	25.95	25.30	25.90	76196
2015-08-17	25.75	26.27	25.62	25.96	59582
2015-08-18	25.77	25.78	25.10	25.14	54389
2015-08-19	24.93	25.30	24.74	24.89	126035
2015-08-20	24.85	24.86	24.07	24.09	117827
2015-08-21	23.94	24.71	23.94	24.48	159591
2015-08-24	24.37	24.41	23.24	23.35	166305
2015-08-25	23.96	23.96	22.60	22.68	196292
2015-08-26	23.17	23.29	22.35	23.27	145428
2015-08-27	23.44	23.80	22.84	23.62	220646
2015-08-28	23.54	23.90	23.46	23.71	139970
2015-08-31	23.70	24.24	23.57	24.20	84243
2015-09-01	23.82	24.07	23.48	23.60	133149
2015-09-02	23.86	24.19	23.57	23.90	74258
2015-09-03	24.12	24.36	23.80	24.03	81953
2015-09-04	23.61	24.02	23.57	23.96	101388
2015-09-08	24.25	24.68	24.25	24.42	136466
2015-09-09	24.61	24.77	24.40	24.43	80175
2015-09-10	24.29	24.62	24.29	24.49	43705
2015-09-11	24.23	24.61	24.20	24.45	63394
2015-09-14	24.45	24.84	24.33	24.45	71388
2015-09-15	24.51	24.75	24.49	24.61	41168
2015-09-16	24.57	24.87	24.35	24.82	48877
2015-09-17	24.71	25.30	23.97	24.27	130215
2015-09-18	23.84	24.03	23.41	23.67	429826
2015-09-21	23.77	24.20	23.56	24.04	93608
2015-09-22	23.71	24.04	23.62	23.75	68561
2015-09-23	23.86	24.21	23.46	23.81	87696
2015-09-24	23.59	24.58	23.59	24.54	99741
2015-09-25	24.74	25.52	24.65	25.32	138335
2015-09-28	25.12	25.55	24.97	25.31	96870
2015-09-29	25.33	25.52	25.01	25.32	64761
2015-09-30	25.51	25.65	25.01	25.60	112904
2015-10-01	25.51	25.68	25.02	25.36	77453
2015-10-02	24.98	25.30	24.20	24.81	99470
2015-10-05	24.74	25.19	24.74	25.18	48541
2015-10-06	25.19	25.45	24.85	25.08	55131
2015-10-07	25.14	25.77	24.89	25.76	50767
2015-10-08	25.76	26.17	25.64	25.92	100358
2015-10-09	25.92	26.18	25.57	25.59	49023
2015-10-12	25.55	25.74	25.45	25.59	102885
2015-10-13	25.53	26.02	25.34	25.37	55057
2015-10-14	25.32	25.48	24.54	24.67	55467
2015-10-15	24.67	25.21	24.51	25.17	86293
2015-10-16	25.24	25.51	25.05	25.38	42735
2015-10-19	25.17	25.41	25.08	25.27	31204
2015-10-20	25.28	25.60	25.20	25.60	47698
2015-10-21	25.67	25.76	25.00	25.05	57193
2015-10-22	25.21	25.87	24.72	25.60	67204
2015-10-23	25.67	26.02	25.43	25.84	133486
2015-10-26	25.72	25.97	25.37	25.52	64888
2015-10-27	25.48	25.71	25.04	25.20	61853
2015-10-28	25.29	26.64	25.29	26.60	90099
2015-10-29	26.54	27.18	25.75	26.54	100202
2015-10-30	26.33	26.84	24.93	24.99	138585
2015-11-02	25.00	25.14	24.46	24.97	116699
2015-11-03	24.96	25.77	24.96	25.61	62227
2015-11-04	25.67	25.82	24.94	25.61	149118
2015-11-05	25.64	26.20	25.47	26.04	119782
2015-11-06	26.21	26.90	26.12	26.85	185006
2015-11-09	26.67	26.93	26.37	26.47	159252
2015-11-10	26.33	27.06	26.06	26.48	114099
2015-11-11	26.52	26.77	26.19	26.40	45038
2015-11-12	26.22	26.31	25.74	25.91	59767
2015-11-13	25.67	25.83	25.19	25.50	77150
2015-11-16	25.32	25.72	24.81	25.68	136815
2015-11-17	25.47	25.82	25.20	25.44	77947
2015-11-18	25.63	25.66	25.12	25.63	76832
2015-11-19	25.51	25.85	25.14	25.58	57905
2015-11-20	25.75	25.75	25.35	25.72	69490
2015-11-23	25.82	25.89	25.45	25.77	93226
2015-11-24	25.71	26.01	25.42	25.96	113669
2015-11-25	25.90	26.20	25.70	26.13	28909
2015-11-27	26.14	26.37	25.96	26.32	28051
2015-11-30	26.29	26.55	26.07	26.24	98171
2015-12-01	26.30	26.62	26.09	26.36	87901
2015-12-02	26.30	26.80	25.62	25.77	104743
2015-12-03	26.08	26.38	25.08	25.27	121115
2015-12-04	25.25	26.02	25.13	25.25	146580
2015-12-07	25.25	25.41	23.95	24.23	213154
2015-12-08	23.98	24.30	23.57	23.90	149158
2015-12-09	23.90	24.29	23.47	23.51	204995
2015-12-10	23.47	23.62	22.99	23.30	205870
2015-12-11	23.21	23.42	22.96	23.23	242593
2015-12-14	23.44	23.68	23.01	23.32	196052
2015-12-15	23.28	23.74	23.03	23.17	185342
2015-12-16	23.22	23.34	22.31	22.83	262488
2015-12-17	22.92	23.02	22.31	22.63	233455
2015-12-18	22.49	23.11	22.31	22.71	1549845
2015-12-21	22.66	23.22	22.47	22.68	180418
2015-12-22	22.71	22.88	22.31	22.74	126959
2015-12-23	22.90	23.01	22.59	22.67	99671
2015-12-24	22.56	23.07	22.56	22.86	32488
2015-12-28	22.77	22.95	22.53	22.77	70532
2015-12-29	22.78	23.14	22.67	23.11	111241
2015-12-30	23.00	23.03	22.76	22.79	85558
2015-12-31	22.78	22.80	22.31	22.32	157759
2016-01-04	22.24	22.24	21.52	21.66	150182
2016-01-05	21.79	21.85	21.38	21.63	108589
2016-01-06	21.37	21.82	21.22	21.61	157966
2016-01-07	21.19	21.40	20.71	20.72	152960
2016-01-08	20.82	20.86	20.36	20.37	155186
2016-01-11	20.39	20.51	20.21	20.33	93035
2016-01-12	20.39	20.42	19.55	19.89	147037
2016-01-13	19.88	20.16	19.06	19.20	117088
2016-01-14	19.27	19.51	19.00	19.18	143466
2016-01-15	18.73	19.54	18.42	19.11	179474
2016-01-19	19.23	19.25	18.79	18.95	99566
2016-01-20	18.62	19.09	18.30	18.88	153608
2016-01-21	18.96	19.31	18.77	18.90	151363
2016-01-22	19.24	19.55	18.87	19.20	150781
2016-01-25	19.21	19.48	18.16	18.21	187861
2016-01-26	18.20	19.02	18.20	18.84	122838
2016-01-27	18.95	19.49	18.78	18.97	135434
2016-01-28	19.13	19.88	19.13	19.61	109665
2016-01-29	19.51	20.99	19.51	20.93	337423
2016-02-01	20.67	20.81	19.80	19.83	152611
2016-02-02	19.82	20.34	19.64	20.13	159188
2016-02-03	20.46	21.06	19.98	20.70	156075
2016-02-04	20.79	21.27	20.51	20.76	140728
2016-02-05	20.72	21.19	20.72	21.10	206779
2016-02-08	20.91	21.68	20.78	21.60	178437
2016-02-09	21.27	21.51	21.14	21.27	108892
2016-02-10	21.32	21.57	21.13	21.13	108885
2016-02-11	20.67	21.07	20.41	20.78	120185
2016-02-12	20.88	21.86	20.88	21.74	109707
2016-02-16	22.07	22.25	21.74	22.16	130274
2016-02-17	22.22	22.33	21.70	21.85	127466
2016-02-18	21.85	22.75	21.12	21.26	168116
2016-02-19	21.17	21.75	21.17	21.48	139079
2016-02-22	21.74	22.14	21.57	21.87	116397
2016-02-23	21.73	21.74	21.28	21.42	133286
2016-02-24	21.14	21.57	20.80	21.55	105174
2016-02-25	21.55	21.94	21.40	21.86	70851
2016-02-26	21.97	22.29	21.77	22.18	93949
2016-02-29	22.16	22.19	21.65	21.76	153989
2016-03-01	21.85	22.67	21.85	22.22	99622
2016-03-02	22.17	22.65	22.07	22.22	76280
2016-03-03	22.76	23.61	22.67	23.61	161026
2016-03-04	23.67	23.81	23.11	23.51	226166
2016-03-07	23.43	24.02	23.43	23.97	136912
2016-03-08	23.77	23.95	23.21	23.21	115230
2016-03-09	23.41	23.99	23.41	23.69	131793
2016-03-10	23.95	24.33	23.54	23.69	160298
2016-03-11	24.39	24.82	23.17	24.76	92068
2016-03-14	24.63	24.63	24.28	24.40	57189
2016-03-15	24.16	24.30	23.60	23.62	92808
2016-03-16	23.52	24.15	23.36	23.59	74043
2016-03-17	23.59	24.71	23.52	24.55	144254
2016-03-18	24.75	25.28	24.63	24.85	189999
2016-03-21	24.69	24.87	24.22	24.32	96526
2016-03-22	24.07	24.61	23.60	24.52	71515
2016-03-23	24.35	24.49	23.84	23.88	79728
2016-03-24	23.67	23.93	23.51	23.87	100048
2016-03-28	23.92	24.41	23.68	23.96	24018
2016-03-29	23.75	24.46	23.55	24.33	86439
2016-03-30	24.43	24.61	24.15	24.36	72486
2016-03-31	24.36	24.52	24.13	24.22	80031
2016-04-01	24.01	24.37	23.64	24.04	47357
2016-04-04	24.10	24.17	23.73	23.93	73720
2016-04-05	23.68	24.12	23.65	23.70	110293
2016-04-06	23.69	24.11	23.41	23.82	36138
2016-04-07	23.62	23.62	22.89	23.04	49075
2016-04-08	23.41	23.74	23.15	23.28	65638
2016-04-11	23.26	23.94	23.26	23.43	53488
2016-04-12	23.49	24.01	23.49	23.93	69929
2016-04-13	24.07	24.87	24.04	24.69	108364
2016-04-14	24.69	25.20	24.59	24.85	46711
2016-04-15	24.79	24.85	24.48	24.53	45752
2016-04-18	24.36	24.98	24.35	24.86	64121
2016-04-19	24.92	25.22	24.81	25.17	50924
2016-04-20	25.13	25.68	25.11	25.51	56499
2016-04-21	25.54	25.73	25.31	25.56	69160
2016-04-22	25.64	26.14	25.64	26.03	84369
2016-04-25	26.03	26.03	25.55	25.73	60653
2016-04-26	25.68	26.63	25.68	26.61	100663
2016-04-27	26.52	26.67	26.10	26.56	59664
2016-04-28	26.30	26.63	26.30	26.33	54951
2016-04-29	26.95	27.84	26.72	27.14	157673
2016-05-02	27.13	27.61	27.11	27.54	116341
2016-05-03	27.38	27.65	26.82	27.04	72643
2016-05-04	26.80	27.36	26.63	27.08	73094
2016-05-05	27.17	27.30	26.82	26.92	52072
2016-05-06	26.91	27.20	26.84	27.16	90214
2016-05-09	27.05	27.41	26.95	27.18	49951
2016-05-10	27.35	27.64	27.16	27.41	64202
2016-05-11	27.41	27.66	27.18	27.19	52137
2016-05-12	27.31	27.55	26.96	27.17	60219
2016-05-13	27.05	27.29	26.28	26.69	75120
2016-05-16	26.91	27.79	26.91	27.44	242363
2016-05-17	27.42	27.53	26.74	26.94	138680
2016-05-18	26.86	27.46	26.86	27.41	168929
2016-05-19	27.20	27.53	26.73	26.90	90303
2016-05-20	27.03	27.56	26.73	27.50	103734
2016-05-23	27.49	27.50	27.21	27.25	75263
2016-05-24	27.51	27.87	27.51	27.87	128564
2016-05-25	27.87	28.90	27.75	28.89	139761
2016-05-26	29.25	29.25	28.34	28.41	71168
2016-05-27	28.48	28.73	28.32	28.70	59348
2016-05-31	28.72	28.94	28.55	28.77	87603
2016-06-01	28.73	29.54	28.65	29.50	98552
2016-06-02	29.47	29.78	29.23	29.68	97357
2016-06-03	29.53	29.53	28.86	29.39	97002
2016-06-06	29.41	29.74	29.34	29.43	68666
2016-06-07	29.45	30.03	29.41	29.76	100711
2016-06-08	29.76	30.15	29.38	29.95	72307
2016-06-09	29.71	29.89	29.30	29.73	86970
2016-06-10	29.40	29.77	29.06	29.52	106912
2016-06-13	29.36	29.65	29.09	29.24	131273
2016-06-14	29.13	29.49	28.72	28.79	131266
2016-06-15	28.78	29.35	28.31	28.35	74638
2016-06-16	28.25	28.82	28.06	28.72	156920
2016-06-17	28.79	29.36	28.79	29.03	325594
2016-06-20	29.30	29.61	29.19	29.59	90154
2016-06-21	29.61	29.77	29.32	29.65	65180
2016-06-22	29.50	29.99	29.39	29.42	72552
2016-06-23	29.89	30.66	29.89	30.52	82032
2016-06-24	28.84	29.85	28.54	28.64	241558
2016-06-27	28.25	28.39	27.57	28.03	163538
2016-06-28	28.53	28.55	27.99	28.27	104691
2016-06-29	28.60	29.58	28.43	29.55	78837
2016-06-30	29.53	30.17	29.23	30.17	112330
2016-07-01	29.99	30.17	29.58	30.13	112126
2016-07-05	29.86	29.86	29.31	29.51	56814
2016-07-06	29.33	29.83	29.31	29.68	62709
2016-07-07	29.71	30.18	29.59	29.90	54749
2016-07-08	30.19	30.83	30.19	30.62	97409
2016-07-11	30.72	31.12	30.66	31.04	56461
2016-07-12	31.17	31.88	31.17	31.68	123878
2016-07-13	31.80	32.00	31.69	31.93	141207
2016-07-14	32.13	32.59	32.13	32.25	89361
2016-07-15	32.48	32.80	32.27	32.36	68365
2016-07-18	32.21	32.26	31.79	31.80	86226
2016-07-19	31.79	32.20	31.71	31.97	73475
2016-07-20	32.10	32.16	31.75	31.78	46775
2016-07-21	31.64	31.92	31.52	31.80	77960
2016-07-22	31.76	32.20	31.46	31.97	42920
2016-07-25	31.71	32.00	31.33	31.64	54024
2016-07-26	31.60	31.79	31.46	31.65	62690
2016-07-27	31.63	32.09	31.63	31.92	53410
2016-07-28	31.85	32.00	31.68	31.79	40032
2016-07-29	31.19	31.32	29.70	29.84	137769
2016-08-01	29.77	29.85	29.29	29.68	149334
2016-08-02	29.74	30.54	29.51	29.68	80967
2016-08-03	29.75	30.31	29.75	30.17	64259
2016-08-04	30.11	30.20	29.76	29.91	77171
2016-08-05	30.25	31.16	30.25	31.02	86346
2016-08-08	31.00	31.20	30.77	30.82	51692
2016-08-09	30.83	31.18	30.78	30.88	32563
2016-08-10	30.89	30.89	30.27	30.30	41493
2016-08-11	30.43	30.67	30.17	30.40	61495
2016-08-12	30.28	30.28	29.93	30.24	25418
2016-08-15	30.39	30.56	30.19	30.44	65317
2016-08-16	30.17	30.28	29.96	30.01	45266
2016-08-17	30.07	30.45	30.01	30.26	59238
2016-08-18	30.14	30.45	30.12	30.40	48683
2016-08-19	30.35	30.36	30.08	30.32	57795
2016-08-22	30.15	30.81	30.12	30.81	66765
2016-08-23	30.88	31.21	30.74	31.11	47404
2016-08-24	31.10	31.33	30.71	31.26	62282
2016-08-25	31.17	31.66	30.79	31.66	55177
2016-08-26	31.74	31.99	31.42	31.56	83770
2016-08-29	31.67	32.08	31.64	31.83	50942
2016-08-30	31.79	32.07	31.69	31.95	42703
2016-08-31	31.92	32.09	31.78	32.05	91045
2016-09-01	32.08	32.09	31.27	31.69	86617
2016-09-02	31.66	32.09	31.60	32.00	54061
2016-09-06	32.09	32.09	31.39	31.55	50402
2016-09-07	31.43	31.94	31.43	31.75	64146
2016-09-08	31.77	32.09	31.77	32.08	31785
2016-09-09	31.82	32.09	31.58	31.60	62590
2016-09-12	31.38	31.97	30.97	31.82	47632
2016-09-13	31.39	31.39	30.77	31.13	69127
2016-09-14	31.07	31.22	30.73	30.76	59949
2016-09-15	30.77	31.21	30.63	31.03	33694
2016-09-16	30.95	31.04	30.59	30.83	113522
2016-09-19	31.09	31.40	30.81	31.00	33201
2016-09-20	31.12	31.18	30.87	30.88	34226
2016-09-21	30.94	31.35	30.94	31.33	44777
2016-09-22	31.47	32.09	31.14	32.06	111874
2016-09-23	31.92	31.97	31.50	31.59	47653
2016-09-26	31.39	31.39	30.62	30.68	47877
2016-09-27	30.75	31.06	30.69	30.89	74612
2016-09-28	30.96	31.40	30.79	31.38	52994
2016-09-29	31.25	31.60	30.87	30.90	34144
2016-09-30	31.02	31.69	31.02	31.40	83838
2016-10-03	31.17	31.67	31.03	31.28	63491
2016-10-04	31.44	31.56	31.21	31.38	29633
2016-10-05	31.42	31.84	31.42	31.71	102079
2016-10-06	31.73	32.09	31.62	32.08	79913
2016-10-07	32.13	32.13	31.63	31.83	87016
2016-10-10	31.88	32.16	31.85	31.98	53174
2016-10-11	32.03	32.29	31.75	32.00	75221
2016-10-12	31.87	32.20	31.83	31.84	35966
2016-10-13	31.65	31.65	30.81	31.03	69982
2016-10-14	31.40	32.01	30.93	31.83	96703
2016-10-17	31.78	31.90	30.99	31.31	32797
2016-10-18	31.69	31.80	31.43	31.44	34456
2016-10-19	31.65	31.87	31.35	31.72	55302
2016-10-20	31.59	31.84	31.47	31.61	34836
2016-10-21	31.37	31.84	31.34	31.58	31388
2016-10-24	31.71	32.00	31.71	31.86	52951
2016-10-25	31.91	32.09	31.82	32.02	36326
2016-10-26	31.84	32.23	31.72	31.74	30984
2016-10-27	32.01	32.02	31.76	31.85	44029
2016-10-28	31.30	32.43	31.30	32.07	97629
2016-10-31	32.22	32.29	31.38	31.82	98505
2016-11-01	31.81	31.81	30.98	31.26	110265
2016-11-02	31.13	31.26	30.51	30.77	60455
2016-11-03	30.96	31.24	30.84	30.95	45689
2016-11-04	31.01	31.55	30.66	30.97	38366
2016-11-07	31.65	32.20	31.26	32.08	78744
2016-11-08	31.92	32.28	31.58	31.98	61469
2016-11-09	32.13	33.87	32.10	33.46	143652
2016-11-10	33.56	34.87	32.92	34.55	194906
2016-11-11	34.00	36.55	34.00	36.55	182419
2016-11-14	36.88	37.96	36.50	37.07	207176
2016-11-15	36.61	36.61	33.37	36.17	141363
2016-11-16	35.88	36.43	33.85	36.07	114244
2016-11-17	36.14	36.98	35.68	36.46	92968
2016-11-18	36.44	36.99	36.31	36.75	116845
2016-11-21	36.76	36.85	35.87	36.43	89464
2016-11-22	36.61	37.28	36.61	37.18	110587
2016-11-23	37.20	37.56	36.87	37.28	64161
2016-11-25	37.32	37.66	37.19	37.37	28377
2016-11-28	37.35	37.35	36.51	36.64	71458
2016-11-29	36.81	37.35	36.71	37.26	85712
2016-11-30	37.66	37.93	37.16	37.53	78851
2016-12-01	37.59	38.04	37.12	37.29	117313
2016-12-02	37.19	37.54	36.97	37.20	56941
2016-12-05	37.23	37.79	37.04	37.41	118744
2016-12-06	35.80	36.10	35.46	35.94	1485356
2016-12-07	35.93	36.93	35.92	36.45	523232
2016-12-08	36.71	37.80	36.59	37.57	391022
2016-12-09	37.32	37.88	36.85	37.46	212154
2016-12-12	37.40	37.68	36.34	36.55	184232
2016-12-13	36.63	37.07	36.34	37.07	354647
2016-12-14	36.78	37.15	36.54	36.58	221478
2016-12-15	36.83	37.37	36.66	37.36	277630
2016-12-16	37.26	37.65	36.81	37.26	957638
2016-12-19	36.65	37.06	36.42	36.61	284201
2016-12-20	36.77	37.19	36.49	37.01	195262
2016-12-21	36.92	37.10	36.57	36.57	144500
2016-12-22	36.48	37.20	36.40	36.82	121715
2016-12-23	36.73	36.97	36.56	36.82	67603
2016-12-27	36.85	37.12	36.60	36.93	110303
2016-12-28	37.01	37.05	36.67	36.72	64638
2016-12-29	36.72	37.07	36.54	36.78	146759
2016-12-30	36.85	36.85	36.29	36.75	123022
2017-01-03	37.17	37.17	36.34	36.64	197974
2017-01-04	36.70	37.29	36.70	36.95	250249
2017-01-05	36.87	36.99	36.34	36.59	155511
2017-01-06	36.82	36.84	36.35	36.37	85230
2017-01-09	36.24	36.41	35.58	35.64	169510
2017-01-10	35.71	36.73	35.70	36.48	192611
2017-01-11	36.43	36.86	36.07	36.52	187548
2017-01-12	36.31	36.34	35.44	36.12	164071
2017-01-13	36.37	37.04	36.37	36.58	289654
2017-01-17	36.36	36.53	35.22	35.31	152666
2017-01-18	35.61	35.80	35.28	35.78	74489
2017-01-19	35.84	35.84	35.13	35.38	84829
2017-01-20	35.46	36.24	35.46	35.99	122150
2017-01-23	35.88	36.06	35.51	35.89	121371
2017-01-24	35.97	36.63	35.80	36.46	145259
2017-01-25	36.68	36.78	36.11	36.33	143172
2017-01-26	36.39	36.70	36.30	36.49	87902
2017-01-27	35.18	35.69	33.83	34.14	361982
2017-01-30	33.89	33.92	32.66	33.04	216371
2017-01-31	32.95	33.44	32.91	33.33	201257
2017-02-01	33.67	34.04	33.60	33.83	172697
2017-02-02	33.43	33.49	33.07	33.42	121196
2017-02-03	33.78	33.93	33.41	33.91	144463
2017-02-06	33.64	33.88	33.18	33.19	115384
2017-02-07	33.34	33.54	32.98	33.07	168239
2017-02-08	32.95	34.16	32.23	32.52	125640
2017-02-09	32.69	33.22	32.44	33.17	125564
2017-02-10	33.19	33.34	32.87	33.17	68624
2017-02-13	33.32	33.89	33.23	33.85	107070
2017-02-14	33.72	34.59	33.33	34.43	104928
2017-02-15	34.57	34.60	34.23	34.55	63264
2017-02-16	34.46	35.01	34.27	35.00	117940
2017-02-17	34.96	34.98	34.41	34.83	153502
2017-02-21	34.84	34.95	34.33	34.66	90679
2017-02-22	34.57	35.06	34.14	35.02	164505
2017-02-23	35.11	35.12	34.56	35.03	105702
2017-02-24	34.67	34.95	34.38	34.69	120527
2017-02-27	34.25	34.74	34.25	34.56	121172
2017-02-28	34.48	34.64	34.15	34.37	106963
2017-03-01	34.78	35.50	34.73	35.17	224368
2017-03-02	35.26	35.33	34.38	34.43	99451
2017-03-03	34.49	34.68	34.26	34.38	106521
2017-03-06	34.29	35.02	33.91	34.29	97619
2017-03-07	34.33	34.48	34.05	34.12	70223
2017-03-08	34.15	34.27	33.18	33.32	186195
2017-03-09	33.48	34.05	32.96	33.06	95694
2017-03-10	33.26	33.27	32.66	32.97	148581
2017-03-13	33.00	33.64	32.92	33.18	110298
2017-03-14	33.04	33.04	32.44	32.80	201780
2017-03-15	32.92	33.32	32.86	32.87	150023
2017-03-16	33.07	33.57	33.05	33.40	175395
2017-03-17	33.27	33.88	32.87	33.80	920752
2017-03-20	33.63	33.63	33.15	33.19	146390
2017-03-21	33.47	33.47	31.64	31.80	229348
2017-03-22	31.71	31.79	30.94	31.26	148767
2017-03-23	31.29	31.94	31.11	31.68	96290
2017-03-24	31.77	31.96	31.39	31.48	184074
2017-03-27	31.01	31.64	30.44	31.57	97711
2017-03-28	31.49	31.94	31.13	31.86	82139
2017-03-29	31.74	31.89	31.59	31.86	91344
2017-03-30	31.82	33.05	31.82	32.95	147500
2017-03-31	32.91	33.17	32.54	32.75	145457
2017-04-03	32.78	33.13	32.02	32.21	94690
2017-04-04	32.17	32.43	31.93	32.26	106057
2017-04-05	32.54	32.80	31.43	31.46	84242
2017-04-06	31.47	31.91	31.34	31.85	74104
2017-04-07	31.66	32.00	31.41	31.91	219171
2017-04-10	31.99	32.20	31.43	31.77	60286
2017-04-11	31.56	32.24	31.52	32.23	65794
2017-04-12	32.19	32.46	31.54	31.62	48094
2017-04-13	31.43	31.71	31.12	31.12	93150
2017-04-17	31.19	31.96	31.15	31.93	74317
2017-04-18	31.75	31.97	31.24	31.85	61326
2017-04-19	32.05	32.56	31.93	32.12	57319
2017-04-20	32.35	32.91	32.31	32.83	70785
2017-04-21	32.76	33.14	32.49	32.94	79682
2017-04-24	33.65	34.00	33.25	33.76	97975
2017-04-25	34.12	34.41	33.81	33.82	69571
2017-04-26	33.81	34.79	33.81	34.50	129430
2017-04-27	34.57	34.57	33.69	34.25	109604
2017-04-28	35.91	35.91	33.69	33.87	119468
2017-05-01	34.03	34.97	33.95	34.88	82781
2017-05-02	34.95	35.14	34.43	34.72	117192
2017-05-03	34.57	34.81	34.22	34.69	79224
2017-05-04	34.91	35.39	34.59	34.78	103049
2017-05-05	34.90	35.75	34.65	35.12	220008
2017-05-08	35.14	35.22	34.85	35.12	95694
2017-05-09	35.12	35.16	34.63	34.83	111608
2017-05-10	34.72	34.85	34.35	34.54	73853
2017-05-11	34.44	34.57	33.88	33.99	105598
2017-05-12	33.82	33.93	33.36	33.61	90734
2017-05-15	33.66	34.23	33.66	33.91	127030
2017-05-16	33.70	33.81	33.26	33.80	69377
2017-05-17	33.04	33.17	31.94	32.44	183818
2017-05-18	32.27	32.92	32.27	32.70	73642
2017-05-19	32.69	33.01	32.52	32.62	101667
2017-05-22	32.66	32.73	32.27	32.72	70439
2017-05-23	32.71	33.23	32.34	33.04	92549
2017-05-24	33.02	33.31	32.56	32.72	67542
2017-05-25	32.98	33.55	32.72	33.45	122136
2017-05-26	33.52	34.32	33.12	33.32	87540
2017-05-30	33.21	33.40	32.82	32.95	111068
2017-05-31	32.99	32.99	32.35	32.56	106346
2017-06-01	32.86	33.37	32.42	33.33	71936
2017-06-02	33.05	34.11	33.04	33.39	103962
2017-06-05	33.47	33.78	32.90	32.95	47052
2017-06-06	32.69	33.04	32.33	32.72	55821
2017-06-07	32.89	33.12	32.73	32.87	62659
2017-06-08	33.02	34.85	32.72	34.13	132364
2017-06-09	34.37	36.11	34.35	35.64	183840
2017-06-12	35.65	35.93	34.48	35.01	140410
2017-06-13	35.16	35.19	34.22	34.48	107208
2017-06-14	34.27	35.19	34.07	35.06	123603
2017-06-15	34.78	35.42	34.61	35.23	123617
2017-06-16	34.96	35.45	34.57	34.93	459668
2017-06-19	35.24	35.41	34.67	34.95	80896
2017-06-20	35.03	35.12	34.58	34.80	119112
2017-06-21	34.82	35.00	33.86	33.95	109398
2017-06-22	33.88	33.97	33.30	33.47	55970
2017-06-23	33.46	33.72	33.33	33.63	230639
2017-06-26	33.64	34.25	33.51	34.02	81853
2017-06-27	34.19	34.40	33.90	33.96	52001
2017-06-28	34.16	34.99	34.16	34.67	109183
2017-06-29	34.75	35.50	34.72	35.05	100921
2017-06-30	35.20	35.44	34.68	34.94	83438
2017-07-03	35.11	36.19	35.11	35.89	86067
2017-07-05	36.02	36.02	35.17	35.40	62824
2017-07-06	35.28	35.67	35.00	35.15	130543
2017-07-07	35.43	35.61	35.06	35.46	92896
2017-07-10	35.11	35.40	34.94	34.98	37008
2017-07-11	34.97	34.97	34.41	34.83	84747
2017-07-12	34.83	35.35	34.75	35.02	113599
2017-07-13	35.01	35.10	34.65	34.94	50545
2017-07-14	34.84	35.13	34.51	34.93	88946
2017-07-17	34.91	35.07	34.64	34.85	72541
2017-07-18	34.63	35.04	34.63	34.90	43648
2017-07-19	34.87	35.11	34.77	35.09	57004
2017-07-20	35.07	35.38	34.71	35.01	62059
2017-07-21	35.30	35.36	34.97	35.10	111259
2017-07-24	35.07	35.36	34.84	35.05	65559
2017-07-25	35.33	36.22	35.33	35.95	105206
2017-07-26	35.94	35.94	35.13	35.60	62765
2017-07-27	35.69	35.98	35.40	35.60	68239
2017-07-28	34.81	35.46	34.67	34.72	107948
2017-07-31	34.62	34.86	34.48	34.73	192049
2017-08-01	35.05	35.12	34.75	35.07	67726
2017-08-02	35.08	35.21	34.68	35.05	78246
2017-08-03	34.87	34.88	34.10	34.15	96328
2017-08-04	34.60	34.64	34.18	34.27	83952
2017-08-07	34.39	34.39	33.80	33.93	97784
2017-08-08	33.94	34.89	33.77	34.10	80737
2017-08-09	33.69	34.00	33.45	33.55	99777
2017-08-10	33.42	33.45	32.81	32.96	101390
2017-08-11	33.16	33.19	32.44	32.78	77533
2017-08-14	33.03	33.80	33.00	33.72	86043
2017-08-15	33.77	33.84	33.15	33.15	45344
2017-08-16	33.27	33.41	32.99	33.12	40559
2017-08-17	32.86	33.02	32.07	32.12	86758
2017-08-18	31.82	32.48	31.62	32.21	91155
2017-08-21	32.36	32.40	32.07	32.22	45851
2017-08-22	32.22	32.50	32.10	32.30	61303
2017-08-23	31.95	32.61	31.95	32.38	73425
2017-08-24	32.39	32.87	32.39	32.76	55820
2017-08-25	32.95	33.26	32.95	33.10	69958
2017-08-28	33.37	33.37	32.50	32.72	54617
2017-08-29	32.32	32.86	32.26	32.80	92035
2017-08-30	32.81	32.87	32.51	32.76	53173
2017-08-31	32.85	33.13	32.55	32.67	79753
2017-09-01	32.78	33.12	32.70	33.01	80317
2017-09-05	32.88	33.23	32.32	32.44	125472
2017-09-06	32.63	32.81	32.09	32.10	238408
2017-09-07	32.05	32.08	31.20	31.57	114840
2017-09-08	31.53	31.90	31.43	31.78	138133
2017-09-11	32.13	32.58	32.07	32.46	69983
2017-09-12	32.42	33.26	32.42	33.13	78131
2017-09-13	33.03	33.33	32.90	33.18	62047
2017-09-14	33.29	33.50	32.78	32.96	53407
2017-09-15	32.79	33.12	32.55	32.95	256911
2017-09-18	33.15	33.37	33.02	33.18	73344
2017-09-19	33.25	33.68	33.15	33.47	108100
2017-09-20	33.36	34.24	33.34	33.91	77454
2017-09-21	34.06	34.16	33.79	33.81	46590
2017-09-22	33.77	34.06	33.69	33.80	84251
2017-09-25	33.79	34.28	33.74	34.20	121020
2017-09-26	34.37	34.75	33.92	34.68	94136
2017-09-27	34.91	35.99	34.50	35.93	206751
2017-09-28	36.00	36.32	35.43	36.04	82109
2017-09-29	36.15	36.56	35.91	36.36	126104
2017-10-02	36.44	36.95	36.13	36.93	92170
2017-10-03	37.00	37.08	36.24	36.66	100912
2017-10-04	36.71	36.81	36.16	36.19	69390
2017-10-05	36.35	36.77	36.23	36.75	77516
2017-10-06	36.82	37.08	36.52	36.65	80625
2017-10-09	36.65	36.98	36.45	36.49	71874
2017-10-10	36.70	37.11	36.59	37.04	52229
2017-10-11	36.99	37.13	36.80	36.90	88661
2017-10-12	36.95	36.95	36.48	36.58	57652
2017-10-13	36.55	36.85	36.36	36.58	65787
2017-10-16	36.41	37.12	36.36	36.86	65158
2017-10-17	36.97	37.13	36.44	36.51	54888
2017-10-18	36.70	37.10	36.66	36.84	51140
2017-10-19	36.70	37.03	35.12	36.83	49129
2017-10-20	37.28	37.57	36.71	36.87	86670
2017-10-23	37.06	37.50	36.38	36.54	52076
2017-10-24	36.73	37.05	36.61	36.70	50667
2017-10-25	36.82	36.93	36.30	36.79	42547
2017-10-26	37.00	37.27	36.71	37.00	51982
2017-10-27	37.00	37.12	35.79	36.66	113976
2017-10-30	36.43	36.43	34.77	35.25	142466
2017-10-31	35.21	35.93	35.07	35.41	119904
2017-11-01	35.84	36.28	34.96	35.56	98317
2017-11-02	35.63	36.23	35.33	36.03	51763
2017-11-03	36.02	36.03	35.44	35.50	90366
2017-11-06	35.49	35.72	35.08	35.17	104815
2017-11-07	35.18	35.68	33.98	34.43	157702
2017-11-08	34.22	34.26	33.38	33.98	138057
2017-11-09	33.95	34.18	33.44	33.85	63197
2017-11-10	33.86	34.23	33.74	34.02	75825
2017-11-13	33.92	34.40	33.62	34.34	50681
2017-11-14	34.22	34.49	34.02	34.46	97709
2017-11-15	33.90	34.43	33.77	34.12	54198
2017-11-16	34.33	34.74	34.05	34.22	46429
2017-11-17	34.03	34.45	33.34	34.32	52097
2017-11-20	34.40	34.66	33.85	34.63	64684
2017-11-21	34.87	35.11	34.65	35.04	91987
2017-11-22	35.13	35.97	34.61	34.66	50287
2017-11-24	34.82	35.00	34.26	34.35	28282
2017-11-27	34.36	34.95	34.36	34.53	45718
2017-11-28	34.72	36.00	34.63	35.97	114536
2017-11-29	36.14	37.54	35.79	37.10	130898
2017-11-30	37.35	37.35	36.01	36.20	110802
2017-12-01	36.34	36.34	34.76	36.19	88523
2017-12-04	36.78	37.06	36.20	36.28	87006
2017-12-05	36.49	36.49	35.00	35.16	123406
2017-12-06	35.08	35.26	34.38	34.46	204934
2017-12-07	34.45	35.13	34.07	34.61	115937
2017-12-08	34.82	34.82	34.11	34.44	88471
2017-12-11	34.41	34.48	33.53	33.74	149749
2017-12-12	33.86	34.38	33.55	34.00	196637
2017-12-13	34.04	34.60	33.91	33.96	98728
2017-12-14	34.10	34.47	33.52	33.86	159884
2017-12-15	33.93	35.35	33.93	34.64	789175
2017-12-18	34.90	35.86	34.88	35.22	120479
2017-12-19	35.30	35.30	34.66	34.85	74948
2017-12-20	35.11	35.27	34.31	34.73	68608
2017-12-21	34.89	35.16	34.76	34.83	66310
2017-12-22	34.82	34.87	34.15	34.26	80890
2017-12-26	34.10	34.46	33.97	34.39	109533
2017-12-27	34.37	34.55	33.89	33.96	56232
2017-12-28	34.05	34.16	33.89	34.01	35134
2017-12-29	34.06	34.06	33.65	33.68	96171
2018-01-02	33.87	34.16	33.60	34.00	129065
2018-01-03	33.95	34.00	33.49	33.75	66248
2018-01-04	33.94	34.35	33.88	33.90	111552
2018-01-05	34.18	34.35	33.96	34.35	75396
2018-01-08	34.38	34.65	34.15	34.24	118597
2018-01-09	34.39	34.80	34.30	34.79	183724
2018-01-10	34.78	35.68	34.63	35.05	157708
2018-01-11	35.20	35.81	35.10	35.62	126665
2018-01-12	35.81	36.12	35.68	35.77	109092
2018-01-16	35.94	36.13	35.04	35.11	123399
2018-01-17	35.26	35.58	34.85	35.53	162389
2018-01-18	35.54	35.65	35.07	35.10	76729
2018-01-19	35.22	35.57	35.22	35.53	80339
2018-01-22	35.52	35.52	35.13	35.33	60882
2018-01-23	35.24	35.53	34.95	35.13	102986
2018-01-24	35.24	35.24	34.89	34.96	74734
2018-01-25	35.15	35.15	34.54	34.67	63740
2018-01-26	34.74	34.90	34.50	34.70	81440
2018-01-29	34.47	35.00	34.47	34.60	51706
2018-01-30	34.60	34.82	34.34	34.43	112135
2018-01-31	34.56	34.62	34.30	34.33	134394
2018-02-01	34.25	34.75	34.01	34.74	201301
2018-02-02	34.74	35.19	34.61	34.86	268446
2018-02-05	34.51	34.78	33.49	33.51	199374
2018-02-06	33.31	34.59	33.31	34.11	314004
2018-02-07	34.11	34.85	33.91	34.68	161307
2018-02-08	34.70	34.70	33.86	33.87	162660
2018-02-09	34.28	34.34	33.61	34.13	210935
2018-02-12	34.25	34.58	33.75	34.03	201095
2018-02-13	33.88	34.28	33.77	34.08	92918
2018-02-14	33.90	34.50	33.55	34.44	184153
2018-02-15	34.58	34.83	34.38	34.55	124057
2018-02-16	34.45	35.25	34.41	34.94	856871
2018-02-20	34.91	35.15	34.41	34.57	228084
2018-02-21	34.51	34.99	34.45	34.54	169286
2018-02-22	34.69	34.79	34.18	34.22	183877
2018-02-23	34.39	34.71	34.24	34.59	104397
2018-02-26	34.69	34.71	34.24	34.50	89092
2018-02-27	34.41	34.91	34.00	34.01	146744
2018-02-28	34.21	34.32	33.27	33.40	248872
2018-03-01	33.47	33.93	33.03	33.82	150848
2018-03-02	33.63	34.26	33.16	34.18	138111
2018-03-05	34.03	34.88	33.63	34.72	187271
2018-03-06	34.87	35.49	34.49	35.38	236587
2018-03-07	35.18	35.97	35.18	35.81	498235
2018-03-08	35.98	36.11	34.87	35.16	167233
2018-03-09	35.43	35.84	35.09	35.78	196186
2018-03-12	35.89	36.03	35.46	35.94	162187
2018-03-13	35.79	36.01	34.03	35.72	113896
2018-03-14	35.94	35.98	35.23	35.30	96353
2018-03-15	35.43	35.62	35.14	35.46	113294
2018-03-16	35.46	35.90	35.24	35.84	737901
2018-03-19	35.82	36.04	35.47	35.99	147955
2018-03-20	36.08	36.08	35.68	35.76	88990
2018-03-21	35.83	35.95	35.52	35.80	96025
2018-03-22	35.51	35.76	34.88	34.93	122211
2018-03-23	35.07	35.07	33.65	33.71	215498
2018-03-26	34.14	34.91	34.11	34.86	134678
2018-03-27	34.91	35.05	34.15	34.35	123464
2018-03-28	34.39	35.00	34.12	34.69	111682
2018-03-29	34.91	35.10	34.46	34.74	183548
2018-04-02	34.71	34.94	33.73	34.05	155107
2018-04-03	34.21	34.66	34.14	34.61	118308
2018-04-04	34.18	35.05	34.17	34.92	108531
2018-04-05	35.03	35.05	34.52	35.03	109959
2018-04-06	34.78	34.93	33.95	34.26	348487
2018-04-09	34.39	34.99	34.25	34.29	114657
2018-04-10	34.64	34.95	34.37	34.76	78760
2018-04-11	34.63	34.72	34.32	34.53	95391
2018-04-12	34.71	35.35	34.53	35.12	83428
2018-04-13	35.36	35.36	34.87	34.98	183013
2018-04-16	35.14	35.17	34.75	35.04	71434
2018-04-17	35.30	35.31	34.58	34.75	148576
2018-04-18	34.76	34.86	34.62	34.62	111564
2018-04-19	34.59	35.22	34.59	34.97	141643
2018-04-20	34.92	35.49	34.76	35.11	85226
2018-04-23	35.25	35.69	35.12	35.48	103548
2018-04-24	35.60	36.09	35.54	35.81	108240
2018-04-25	35.82	35.93	35.49	35.69	104488
2018-04-26	35.70	35.70	35.30	35.30	115638
2018-04-27	35.47	35.90	35.32	35.41	88435
2018-04-30	35.49	35.49	34.83	34.83	96417
2018-05-01	34.00	34.86	33.35	33.54	246469
2018-05-02	33.32	33.51	33.01	33.07	159058
2018-05-03	33.00	33.10	32.15	32.47	339392
2018-05-04	32.01	33.01	31.73	32.68	286788
2018-05-07	32.87	33.48	32.62	33.08	121123
2018-05-08	33.24	33.71	32.83	33.69	129760
2018-05-09	33.85	33.92	33.35	33.64	80021
2018-05-10	33.61	33.82	33.29	33.60	189946
2018-05-11	33.71	33.89	33.54	33.63	70386
2018-05-14	33.62	33.79	33.26	33.30	71275
2018-05-15	33.30	33.76	33.30	33.58	104691
2018-05-16	33.55	33.93	33.39	33.81	112669
2018-05-17	33.84	34.14	33.67	33.90	89462
2018-05-18	34.06	34.06	33.79	33.86	130771
2018-05-21	33.92	34.45	33.91	34.32	88939
2018-05-22	34.42	34.77	34.42	34.49	82401
2018-05-23	34.19	34.38	33.90	34.18	130170
2018-05-24	34.13	34.51	33.65	34.13	76266
2018-05-25	33.98	34.20	33.85	34.04	87217
2018-05-29	33.81	34.04	33.35	33.73	142225
2018-05-30	33.96	34.39	33.92	34.29	130488
2018-05-31	34.32	34.48	34.03	34.15	138771
2018-06-01	34.39	34.69	34.39	34.56	128262
2018-06-04	34.71	34.90	34.52	34.88	116353
2018-06-05	34.89	35.02	34.67	35.02	171801
2018-06-06	35.09	35.30	34.89	35.23	363451
2018-06-07	35.34	35.64	34.83	35.37	315086
2018-06-08	35.37	35.53	35.13	35.30	201948
2018-06-11	35.35	35.41	34.76	34.89	132253
2018-06-12	34.91	35.00	34.54	34.73	97223
2018-06-13	34.74	34.93	34.32	34.48	297842
2018-06-14	34.64	34.98	34.06	34.45	173492
2018-06-15	34.47	34.79	34.21	34.69	272247
2018-06-18	34.44	34.82	34.30	34.50	136299
2018-06-19	34.37	34.93	34.34	34.72	170336
2018-06-20	34.89	35.00	34.62	34.81	184630
2018-06-21	34.85	34.91	34.46	34.63	176569
2018-06-22	34.81	35.00	34.38	34.72	800327
2018-06-25	34.56	34.66	34.08	34.40	145414
2018-06-26	34.57	34.57	34.01	34.25	101107
2018-06-27	34.26	34.26	33.68	33.70	163152
2018-06-28	33.73	33.96	33.52	33.60	118136
2018-06-29	33.81	34.03	33.63	33.68	134405
2018-07-02	33.55	34.05	33.55	34.05	108586
2018-07-03	34.09	34.30	33.92	33.95	51758
2018-07-05	34.00	34.22	33.88	34.22	130309
2018-07-06	34.10	34.55	34.00	34.36	93637
2018-07-09	34.52	35.10	34.52	35.10	127945
2018-07-10	35.21	35.33	34.45	34.63	76678
2018-07-11	34.50	34.78	34.31	34.40	75935
2018-07-12	34.39	34.39	33.66	33.87	91563
2018-07-13	33.76	34.11	33.64	33.73	84704
2018-07-16	33.87	34.26	33.82	34.23	74771
2018-07-17	34.22	34.41	33.91	33.99	58226
2018-07-18	33.89	34.33	33.88	34.30	68088
2018-07-19	34.31	34.86	34.22	34.86	103819
2018-07-20	34.75	35.37	34.52	35.09	123833
2018-07-23	34.97	35.74	34.97	35.66	155925
2018-07-24	35.67	35.67	35.24	35.42	76056
2018-07-25	35.41	35.49	35.03	35.35	83211
2018-07-26	35.31	35.86	35.31	35.60	130993
2018-07-27	35.77	35.91	34.49	35.02	124988
2018-07-30	34.83	35.57	34.46	34.50	146576
2018-07-31	34.51	34.57	34.10	34.29	151990
2018-08-01	34.32	34.86	34.26	34.85	89619
2018-08-02	34.64	35.17	34.47	35.16	70232
2018-08-03	35.01	35.40	34.56	34.74	60836
2018-08-06	34.64	34.91	34.60	34.88	44236
2018-08-07	34.99	35.21	34.78	35.05	63547
2018-08-08	35.00	35.38	34.87	35.35	42075
2018-08-09	35.34	35.51	35.12	35.25	57898
2018-08-10	34.88	35.21	34.80	34.95	93541
2018-08-13	34.96	35.27	34.88	35.03	61582
2018-08-14	35.13	35.90	35.13	35.85	101197
2018-08-15	35.66	35.79	35.16	35.17	70137
2018-08-16	35.30	35.68	35.30	35.55	83189
2018-08-17	35.44	35.68	35.44	35.63	70391
2018-08-20	35.64	35.97	35.44	35.91	97843
2018-08-21	35.93	36.68	35.90	36.45	154972
2018-08-22	36.13	36.29	35.77	36.22	94258
2018-08-23	36.16	36.25	35.65	35.97	62587
2018-08-24	36.10	36.10	35.71	35.87	50236
2018-08-27	35.96	36.07	35.27	35.36	123417
2018-08-28	35.44	35.61	35.09	35.25	38846
2018-08-29	35.31	35.41	34.96	35.35	51007
2018-08-30	35.29	35.70	35.14	35.32	94788
2018-08-31	35.27	35.65	35.12	35.60	58515
2018-09-04	35.61	35.94	35.34	35.86	90719
2018-09-05	35.88	36.09	35.80	36.00	75026
2018-09-06	36.01	36.33	35.93	36.18	79277
2018-09-07	36.18	36.44	35.95	36.37	125798
2018-09-10	36.45	37.32	36.45	37.05	156050
2018-09-11	36.96	37.29	36.65	37.08	137244
2018-09-12	37.09	37.16	36.16	36.56	164688
2018-09-13	36.71	36.87	35.98	36.13	115288
2018-09-14	36.12	36.59	35.85	36.42	148170
2018-09-17	36.41	36.59	35.72	36.00	127376
2018-09-18	36.01	36.22	35.90	36.11	94270
2018-09-19	36.19	36.60	36.19	36.47	145611
2018-09-20	36.56	37.16	36.53	37.08	177534
2018-09-21	37.01	37.21	36.71	36.74	932119
2018-09-24	36.73	36.74	35.66	35.76	123038
2018-09-25	35.93	36.13	35.70	35.70	63342
2018-09-26	35.75	35.75	34.92	35.05	153650
2018-09-27	35.07	35.39	34.76	34.95	102073
2018-09-28	34.91	35.13	34.74	34.80	153871
2018-10-01	34.89	35.18	34.00	34.20	170436
2018-10-02	34.21	34.39	33.70	33.77	163292
2018-10-03	33.90	34.54	33.73	34.41	224344
2018-10-04	34.42	34.81	33.94	34.14	177921
2018-10-05	34.17	34.38	33.47	34.02	399715
2018-10-08	34.01	34.91	33.91	34.87	164468
2018-10-09	34.74	35.21	34.60	35.20	177893
2018-10-10	35.13	35.64	34.58	34.63	232603
2018-10-11	34.54	34.65	33.31	33.37	164821
2018-10-12	33.84	33.84	31.81	32.49	177054
2018-10-15	32.44	33.29	32.44	32.93	94267
2018-10-16	33.08	33.34	32.47	33.30	87676
2018-10-17	33.11	33.53	32.71	33.42	78216
2018-10-18	33.31	33.45	32.59	32.64	69345
2018-10-19	32.59	32.88	32.21	32.34	61564
2018-10-22	32.41	32.41	31.40	31.59	86807
2018-10-23	31.29	31.65	31.08	31.24	123056
2018-10-24	31.30	31.30	29.93	30.00	98134
2018-10-25	30.21	31.05	30.13	30.78	105659
2018-10-26	30.39	32.58	29.28	30.88	179163
2018-10-29	30.78	32.49	30.24	30.56	190977
2018-10-30	30.45	31.42	30.38	31.38	176972
2018-10-31	31.39	32.16	31.26	31.68	198384
2018-11-01	31.69	32.15	31.46	31.95	136363
2018-11-02	32.14	32.86	32.01	32.73	156260
2018-11-05	32.59	33.06	32.12	32.92	178417
2018-11-06	32.76	33.18	32.53	33.03	112246
2018-11-07	33.05	33.23	32.49	33.09	88325
2018-11-08	32.97	33.47	32.97	33.43	91105
2018-11-09	33.35	33.57	32.83	33.07	102351
2018-11-12	33.05	33.19	32.72	32.80	85869
2018-11-13	32.84	33.60	32.66	33.03	107646
2018-11-14	33.25	33.31	32.23	32.57	106278
2018-11-15	32.40	33.38	31.89	33.25	111922
2018-11-16	33.04	33.51	33.04	33.36	182344
2018-11-19	33.36	33.94	33.30	33.56	131634
2018-11-20	33.27	33.27	32.19	32.22	198440
2018-11-21	32.30	32.96	31.66	32.15	515616
2018-11-23	32.06	32.84	32.06	32.58	44794
2018-11-26	32.83	33.38	32.62	33.24	128848
2018-11-27	33.15	33.41	32.97	33.32	111796
2018-11-28	33.33	33.90	32.88	33.87	154944
2018-11-29	33.64	33.91	33.38	33.55	128009
2018-11-30	33.47	34.19	33.47	34.13	203261
2018-12-03	34.24	34.31	33.61	34.14	130437
2018-12-04	34.00	34.00	30.95	31.04	338877
2018-12-06	30.88	31.85	30.65	31.65	261646
2018-12-07	31.66	32.58	31.66	32.10	128522
2018-12-10	32.07	32.10	31.30	31.96	125468
2018-12-11	32.25	32.44	31.68	31.91	128732
2018-12-12	32.22	32.90	31.96	32.56	149135
2018-12-13	32.84	32.84	31.96	32.24	162977
2018-12-14	31.97	32.38	31.58	31.75	101809
2018-12-17	31.68	32.40	31.68	32.17	218139
2018-12-18	32.19	32.65	31.44	31.54	235323
2018-12-19	31.55	31.78	30.11	30.34	215629
2018-12-20	30.15	31.31	30.15	31.01	175260
2018-12-21	31.12	31.45	30.70	30.80	427244
2018-12-24	30.67	30.85	29.71	30.13	92021
2018-12-26	30.21	31.39	30.06	31.34	248192
2018-12-27	30.95	31.26	30.22	31.25	132484
2018-12-28	31.23	32.01	31.21	31.73	120095
2018-12-31	31.78	31.78	31.26	31.75	142261
2019-01-02	31.36	32.30	31.36	32.11	153276
2019-01-03	31.77	32.57	31.77	32.08	138945
2019-01-04	32.37	33.21	32.37	33.13	191690
2019-01-07	32.97	33.40	32.72	33.34	117971
2019-01-08	33.53	33.84	33.15	33.77	68333
2019-01-09	33.89	34.03	33.46	33.99	67980
2019-01-10	33.79	34.06	33.60	34.02	94806
2019-01-11	33.81	34.04	33.74	34.00	140396
2019-01-14	33.79	34.48	33.79	33.96	131786
2019-01-15	33.96	34.49	33.66	34.48	141375
2019-01-16	34.53	35.31	34.50	35.23	167650
2019-01-17	35.09	35.25	34.21	35.04	195425
2019-01-18	35.05	35.48	34.76	35.14	111702
2019-01-22	34.96	35.21	34.53	34.73	161169
2019-01-23	34.82	34.97	34.21	34.55	65351
2019-01-24	34.43	34.60	34.15	34.36	81067
2019-01-25	34.47	34.54	34.22	34.26	85054
2019-01-28	34.13	34.39	33.92	34.30	105706
2019-01-29	34.29	34.53	34.19	34.41	121752
2019-01-30	34.52	34.57	34.19	34.33	122862
2019-01-31	34.21	34.28	32.86	32.99	304157
2019-02-01	32.07	32.96	32.02	32.48	293272
2019-02-04	32.19	32.46	32.15	32.42	191845
2019-02-05	32.32	32.77	32.29	32.76	150380
2019-02-06	32.68	32.96	32.56	32.91	109252
2019-02-07	32.97	33.50	32.96	33.29	107017
2019-02-08	33.17	33.48	32.87	33.02	69864
2019-02-11	33.16	33.40	32.80	33.39	58182
2019-02-12	33.40	34.02	33.40	33.94	96099
2019-02-13	33.95	34.09	33.84	33.90	77537
2019-02-14	33.76	34.04	33.41	33.88	126017
2019-02-15	34.03	34.79	34.03	34.46	131699
2019-02-19	34.43	35.00	34.32	34.90	99855
2019-02-20	34.73	35.13	34.58	35.09	137332
2019-02-21	35.05	35.05	34.57	34.74	48353
2019-02-22	34.74	34.99	34.55	34.92	81916
2019-02-25	34.99	34.99	34.57	34.72	108938
2019-02-26	34.62	34.85	34.34	34.63	119655
2019-02-27	34.59	34.99	34.54	34.98	71518
2019-02-28	34.97	34.99	34.63	34.72	77245
2019-03-01	34.86	35.00	34.63	35.00	99290
2019-03-04	34.90	35.09	34.58	34.66	101634
2019-03-05	34.71	34.96	34.33	34.93	83828
2019-03-06	34.88	35.06	33.95	34.12	111006
2019-03-07	34.11	34.54	33.45	33.55	105012
2019-03-08	33.41	34.02	33.36	33.86	79345
2019-03-11	33.97	34.89	33.97	34.65	155025
2019-03-12	34.65	34.67	33.99	34.20	152171
2019-03-13	34.34	34.55	34.21	34.27	91745
2019-03-14	34.27	34.38	33.90	34.32	104921
2019-03-15	34.26	34.79	34.21	34.23	884335
2019-03-18	34.39	34.81	34.35	34.69	180040
2019-03-19	34.78	34.78	34.00	34.01	162949
2019-03-20	34.02	34.14	32.89	32.90	162939
2019-03-21	32.73	33.58	32.60	32.96	184499
2019-03-22	32.74	32.78	31.29	31.75	263870
2019-03-25	31.75	32.23	31.51	32.16	139788
2019-03-26	32.33	33.15	32.33	33.11	92751
2019-03-27	32.99	33.08	32.61	32.88	145507
2019-03-28	32.88	33.30	32.83	33.28	110208
2019-03-29	33.49	33.60	33.03	33.23	89358
2019-04-01	33.41	33.97	33.41	33.93	108407
2019-04-02	33.77	33.96	33.32	33.75	141559
2019-04-03	33.98	34.20	33.50	33.58	110472
2019-04-04	33.68	34.04	33.68	33.99	114108
2019-04-05	34.00	34.25	33.86	34.18	134852
2019-04-08	34.25	34.25	33.96	34.09	51267
2019-04-09	33.96	34.17	33.48	33.49	96444
2019-04-10	33.50	34.01	33.45	33.99	118598
2019-04-11	34.00	34.24	33.89	33.98	62864
2019-04-12	34.25	34.49	33.92	34.31	85222
2019-04-15	34.35	34.43	34.01	34.05	54761
2019-04-16	34.15	34.60	33.97	34.41	105596
2019-04-17	34.53	34.53	34.15	34.28	107246
2019-04-18	34.09	34.35	33.75	33.86	61280
2019-04-22	33.83	33.85	33.21	33.35	95377
2019-04-23	33.29	34.49	33.29	34.44	90534
2019-04-24	34.24	34.66	34.03	34.48	58684
2019-04-25	34.40	34.48	33.81	34.36	67106
2019-04-26	34.01	34.86	33.45	34.83	84486
2019-04-29	35.00	35.80	34.02	35.58	130681
2019-04-30	35.27	35.69	35.00	35.13	128696
2019-05-01	35.07	35.41	34.62	34.80	215499
2019-05-02	34.80	35.31	34.72	34.95	73858
2019-05-03	34.96	35.80	34.96	35.77	80674
2019-05-06	35.31	35.97	35.31	35.86	79107
2019-05-07	35.35	35.62	35.10	35.42	102668
2019-05-08	35.40	35.63	35.22	35.29	95900
2019-05-09	35.08	35.30	34.65	35.12	62559
2019-05-10	35.06	35.64	34.76	35.33	93761
2019-05-13	34.82	34.82	33.90	34.08	102489
2019-05-14	34.13	34.87	34.07	34.63	56310
2019-05-15	34.24	34.69	33.86	34.67	100082
2019-05-16	34.84	35.26	34.84	35.15	114213
2019-05-17	34.88	35.25	34.52	34.62	132091
2019-05-20	34.46	35.20	34.46	34.95	132307
2019-05-21	34.95	35.20	34.83	34.89	67579
2019-05-22	34.50	34.57	34.06	34.13	42427
2019-05-23	33.75	33.82	33.30	33.53	118685
2019-05-24	33.80	34.11	33.76	34.01	43132
2019-05-28	33.87	33.90	33.50	33.51	94749
2019-05-29	33.40	33.75	33.26	33.64	114593
2019-05-30	33.72	33.84	33.00	33.19	109954
2019-05-31	32.90	33.18	32.53	32.57	136344
2019-06-03	32.61	33.01	32.44	32.73	107587
2019-06-04	33.01	33.77	33.01	33.76	80210
2019-06-05	33.67	34.13	33.13	33.49	63878
2019-06-06	33.66	33.66	32.72	33.09	56774
2019-06-07	33.16	33.33	32.95	33.26	59845
2019-06-10	33.38	33.83	33.27	33.44	52593
2019-06-11	33.67	33.72	33.10	33.45	111062
2019-06-12	33.27	33.75	33.07	33.11	92422
2019-06-13	33.18	33.33	32.82	32.97	78197
2019-06-14	32.89	33.05	32.63	32.82	68847
2019-06-17	32.89	33.10	32.53	32.59	65887
2019-06-18	32.66	33.32	32.54	33.01	70220
2019-06-19	33.11	33.55	32.87	33.04	69048
2019-06-20	33.02	33.02	32.51	32.65	75943
2019-06-21	32.51	32.81	31.78	32.20	300893
2019-06-24	32.27	32.50	31.76	31.78	83762
2019-06-25	31.80	31.80	31.30	31.51	143952
2019-06-26	31.61	31.81	31.38	31.44	60652
2019-06-27	31.39	32.12	31.39	32.12	84648
2019-06-28	32.30	32.71	32.17	32.38	219027
2019-07-01	32.67	32.67	31.99	32.21	87954
2019-07-02	32.11	32.21	31.83	32.12	86795
2019-07-03	32.18	32.36	32.14	32.20	35707
2019-07-05	32.29	32.75	32.29	32.74	45037
2019-07-08	32.59	32.69	32.01	32.12	65270
2019-07-09	32.00	32.40	31.94	32.40	64319
2019-07-10	32.44	32.44	31.95	31.98	53396
2019-07-11	32.00	32.18	31.90	32.03	75343
2019-07-12	32.05	32.56	31.92	32.44	82008
2019-07-15	32.46	32.63	31.62	31.90	59904
2019-07-16	31.92	32.27	31.88	32.10	57507
2019-07-17	32.03	32.13	31.73	31.90	59256
2019-07-18	31.93	32.51	31.93	32.32	63485
2019-07-19	32.16	32.64	32.16	32.21	101237
2019-07-22	32.17	32.19	31.77	31.92	55070
2019-07-23	32.03	32.26	31.94	32.25	41240
2019-07-24	32.06	33.20	32.06	33.10	65323
2019-07-25	33.22	33.35	32.84	32.87	74589
2019-07-26	33.02	34.00	33.02	33.61	188191
2019-07-29	33.68	34.09	33.67	33.87	117431
2019-07-30	33.79	34.50	33.77	34.47	162343
2019-07-31	34.44	34.98	34.22	34.62	206394
2019-08-01	34.70	34.96	33.28	33.37	114518
2019-08-02	33.31	33.78	33.20	33.68	130659
2019-08-05	33.14	33.16	32.25	32.90	169474
2019-08-06	33.03	33.24	32.62	33.20	95600
2019-08-07	32.74	33.13	32.38	33.01	120218
2019-08-08	33.40	33.85	33.16	33.79	157992
2019-08-09	33.80	33.92	33.39	33.61	81382
2019-08-12	33.43	33.62	33.31	33.45	78479
2019-08-13	33.44	34.06	33.37	33.60	46873
2019-08-14	32.94	33.20	32.29	32.52	124807
2019-08-15	32.57	32.79	32.06	32.31	77753
2019-08-16	32.62	33.37	32.34	33.35	103064
2019-08-19	33.87	34.06	33.64	33.70	94431
2019-08-20	33.61	33.73	33.32	33.50	88795
2019-08-21	33.49	33.49	33.11	33.23	52513
2019-08-22	33.34	33.34	32.95	33.08	49822
2019-08-23	32.95	33.20	32.10	32.22	127860
2019-08-26	32.57	32.68	32.09	32.67	73968
2019-08-27	32.87	32.98	31.76	32.09	158328
2019-08-28	32.03	32.76	32.02	32.56	54207
2019-08-29	32.86	33.11	32.76	33.02	71093
2019-08-30	33.24	33.60	32.79	32.93	59519
2019-09-03	32.82	32.82	31.99	32.17	72124
2019-09-04	32.49	32.53	31.91	32.40	140241
2019-09-05	33.03	33.70	32.59	32.95	132173
2019-09-06	33.30	33.30	32.60	32.82	86857
2019-09-09	33.01	33.74	32.82	33.66	103949
2019-09-10	33.65	33.75	33.26	33.73	132192
2019-09-11	33.75	34.55	33.26	34.53	175145
2019-09-12	34.29	34.77	34.22	34.67	102934
2019-09-13	34.88	35.20	34.81	34.99	144935
2019-09-16	34.65	35.28	34.61	35.07	67400
2019-09-17	34.88	34.88	34.31	34.73	67074
2019-09-18	34.70	35.00	34.53	34.84	74064
2019-09-19	34.76	35.18	34.57	34.59	62303
2019-09-20	34.61	34.94	34.39	34.51	334045
2019-09-23	34.32	34.64	34.12	34.47	35508
2019-09-24	34.54	34.54	33.88	33.98	96293
2019-09-25	34.12	34.77	34.08	34.68	75413
2019-09-26	34.90	34.99	34.09	34.11	88121
2019-09-27	34.31	34.52	34.22	34.37	86960
2019-09-30	34.41	34.41	34.06	34.11	72546
2019-10-01	34.30	34.53	33.48	33.62	73592
2019-10-02	33.29	33.63	33.19	33.61	82576
2019-10-03	33.43	33.60	33.08	33.50	78340
2019-10-04	33.49	33.96	33.39	33.94	62304
2019-10-07	33.82	34.12	33.66	33.97	127074
2019-10-08	33.68	33.83	33.24	33.37	103609
2019-10-09	33.79	33.79	33.33	33.41	79845
2019-10-10	33.58	33.84	33.42	33.46	57415
2019-10-11	33.90	34.39	33.72	33.80	69099
2019-10-14	33.72	34.24	33.63	34.18	94064
2019-10-15	34.17	34.85	34.03	34.42	106142
2019-10-16	34.27	34.75	34.24	34.49	86516
2019-10-17	34.61	34.75	34.36	34.62	77277
2019-10-18	34.40	34.87	34.40	34.78	62033
2019-10-21	35.00	35.43	34.92	35.34	62187
2019-10-22	35.27	35.59	34.98	35.18	110724
2019-10-23	35.20	35.26	34.97	35.18	29164
2019-10-24	35.13	35.13	34.68	34.75	54304
2019-10-25	34.61	34.68	33.79	34.57	152791
2019-10-28	34.56	35.21	34.39	35.09	125135
2019-10-29	34.95	35.48	34.95	35.44	111955
2019-10-30	35.25	35.26	34.81	35.12	67349
2019-10-31	34.87	34.87	34.21	34.45	66235
2019-11-01	34.59	35.14	34.59	35.09	64836
2019-11-04	35.21	35.39	35.00	35.27	97725
2019-11-05	35.50	35.64	35.13	35.23	132566
2019-11-06	35.12	35.13	34.67	34.84	73272
2019-11-07	35.16	35.32	34.87	35.12	89071
2019-11-08	34.92	35.31	34.92	35.14	44083
2019-11-11	35.06	35.50	35.06	35.47	49922
2019-11-12	35.54	35.63	35.30	35.46	55694
2019-11-13	35.21	35.53	35.21	35.46	70383
2019-11-14	35.45	35.58	35.24	35.49	74587
2019-11-15	35.68	35.76	35.30	35.45	119896
2019-11-18	35.33	35.36	34.87	35.00	49872
2019-11-19	35.23	35.47	35.05	35.38	45368
2019-11-20	35.12	35.64	34.86	35.09	96709
2019-11-21	35.28	35.28	34.71	34.83	67989
2019-11-22	34.95	35.00	34.68	34.74	35023
2019-11-25	34.80	35.60	34.70	35.46	93235
2019-11-26	35.17	35.28	34.94	35.02	63103
2019-11-27	35.15	35.25	34.99	35.18	53377
2019-11-29	34.98	35.22	34.84	35.11	35778
2019-12-02	35.25	35.35	34.69	35.04	116485
2019-12-03	34.57	34.73	34.37	34.70	65890
2019-12-04	34.92	35.34	34.92	35.18	80943
2019-12-05	35.26	35.56	35.26	35.43	85443
2019-12-06	35.98	36.13	35.75	35.83	88062
2019-12-09	35.64	35.87	35.60	35.67	89146
2019-12-10	35.73	35.92	35.53	35.83	57807
2019-12-11	35.97	35.97	35.65	35.89	50995
2019-12-12	35.99	36.80	35.81	36.59	125140
2019-12-13	36.50	36.85	36.24	36.37	66345
2019-12-16	36.63	37.12	36.58	36.84	91273
2019-12-17	36.91	37.43	36.79	37.41	113641
2019-12-18	37.38	37.82	37.29	37.73	80535
2019-12-19	37.68	37.73	37.34	37.66	138562
2019-12-20	37.86	37.89	37.49	37.68	371951
2019-12-23	37.63	37.63	37.08	37.16	77768
2019-12-24	37.16	37.34	36.86	37.22	40794
2019-12-26	37.47	37.47	37.16	37.32	30338
2019-12-27	37.37	37.37	36.92	37.06	48593
2019-12-30	37.12	37.34	37.02	37.22	45480
2019-12-31	37.20	37.42	37.13	37.14	81854
2020-01-02	37.21	37.29	36.83	37.10	79224
2020-01-03	36.65	36.98	36.65	36.89	170153
2020-01-06	36.56	36.89	36.31	36.77	102108
2020-01-07	36.70	36.73	36.37	36.60	52748
2020-01-08	36.66	37.09	36.63	36.98	61773
2020-01-09	37.06	37.30	36.90	36.96	64929
2020-01-10	36.96	37.06	36.62	36.84	76155
2020-01-13	36.80	37.05	36.61	37.04	63890
2020-01-14	37.05	37.23	36.79	37.03	70941
2020-01-15	36.87	37.12	36.55	36.84	58020
2020-01-16	37.09	37.43	37.00	37.32	59686
2020-01-17	37.66	37.74	37.24	37.28	66663
2020-01-21	37.13	37.13	36.59	36.61	57947
2020-01-22	36.75	36.83	36.57	36.83	40099
2020-01-23	36.59	36.92	36.44	36.79	123860
2020-01-24	36.80	36.80	36.15	36.38	49276
2020-01-27	35.82	36.33	35.69	36.16	52695
2020-01-28	36.47	36.48	36.05	36.09	65849
2020-01-29	36.03	36.45	35.67	35.71	77372
2020-01-30	35.41	36.17	35.41	36.13	76530
2020-01-31	33.13	35.80	32.92	35.08	157739
2020-02-03	35.26	35.96	35.26	35.71	148471
2020-02-04	36.18	36.68	36.18	36.40	88105
2020-02-05	36.84	37.02	36.49	36.90	134719
2020-02-06	37.13	37.19	36.76	36.89	71256
2020-02-07	36.76	36.80	36.37	36.59	62689
2020-02-10	36.45	36.80	36.36	36.61	78028
2020-02-11	36.69	37.10	36.48	36.51	105778
2020-02-12	36.79	36.79	36.45	36.51	77180
2020-02-13	36.34	36.87	36.34	36.60	98814
2020-02-14	36.55	36.71	36.16	36.21	68546
2020-02-18	36.11	36.30	35.74	36.01	133618
2020-02-19	35.86	35.92	35.66	35.81	79741
2020-02-20	35.75	36.15	35.66	35.76	105843
2020-02-21	35.72	35.72	35.22	35.30	99436
2020-02-24	34.61	35.10	34.50	35.00	186195
2020-02-25	35.20	35.21	34.09	34.34	111939
2020-02-26	34.53	34.71	34.06	34.24	131814
2020-02-27	34.18	34.47	33.47	33.53	252853
2020-02-28	32.90	33.36	31.62	32.22	260655
2020-03-02	32.28	33.61	32.12	33.56	190128
2020-03-03	33.60	33.62	32.53	32.82	158565
2020-03-04	33.30	33.89	32.64	33.78	155569
2020-03-05	33.19	33.48	32.39	32.72	216102
2020-03-06	31.50	32.51	31.25	32.12	164476
2020-03-09	30.18	30.75	28.89	28.99	193086
2020-03-10	30.00	30.30	28.50	29.99	188234
2020-03-11	29.22	29.54	27.53	27.82	265679
2020-03-12	26.43	27.49	25.02	25.04	315777
2020-03-13	26.46	28.75	25.70	28.74	277190
2020-03-16	23.74	28.03	23.74	27.06	261059
2020-03-17	27.53	29.97	25.12	29.90	335048
2020-03-18	28.51	30.59	28.12	30.18	399247
2020-03-19	29.97	31.21	27.46	28.63	388478
2020-03-20	28.67	28.94	25.52	25.83	333714
2020-03-23	25.87	27.00	24.31	26.46	275638
2020-03-24	27.85	29.33	27.13	29.25	308301
2020-03-25	29.45	29.45	27.85	27.93	245373
2020-03-26	28.24	29.68	27.37	29.52	204145
2020-03-27	28.38	29.89	28.33	29.13	137785
2020-03-30	29.33	30.17	28.56	30.03	106660
2020-03-31	29.70	31.24	29.33	30.39	341957
2020-04-01	29.34	29.49	27.24	27.49	218336
2020-04-02	27.21	29.16	27.10	28.85	117372
2020-04-03	28.67	28.67	26.81	27.30	150339
2020-04-06	28.49	29.17	28.05	28.72	166128
2020-04-07	29.58	30.11	28.59	28.86	125776
2020-04-08	29.37	29.88	28.65	29.40	120687
2020-04-09	30.00	31.51	29.73	31.43	171328
2020-04-13	31.35	31.35	29.88	30.32	94742
2020-04-14	31.14	31.14	29.54	30.04	97328
2020-04-15	28.60	29.50	28.41	28.65	146631
2020-04-16	28.45	28.90	27.21	27.82	177544
2020-04-17	28.74	29.58	28.60	28.92	135774
2020-04-20	28.01	29.01	27.90	28.78	141350
2020-04-21	27.84	28.52	27.59	28.33	153540
2020-04-22	28.73	28.98	27.04	27.28	170353
2020-04-23	27.38	27.96	27.17	27.23	169424
2020-04-24	27.34	28.13	27.23	27.80	138512
2020-04-27	28.12	29.77	28.12	29.39	151327
2020-04-28	30.19	30.61	29.68	30.00	159747
2020-04-29	30.91	32.20	29.80	32.20	874589
2020-04-30	31.80	31.80	30.01	30.41	252302
2020-05-01	29.76	30.22	29.14	29.97	144395
2020-05-04	29.60	29.98	28.96	29.86	152754
2020-05-05	29.03	31.60	29.01	29.46	291652
2020-05-06	29.47	29.56	28.31	28.72	153129
2020-05-07	29.38	29.47	28.00	28.04	336065
2020-05-08	28.63	29.29	28.63	29.21	353040
2020-05-11	28.92	29.26	28.14	28.90	189386
2020-05-12	29.04	29.04	28.11	28.19	250713
2020-05-13	27.97	28.16	26.01	26.35	249089
2020-05-14	25.90	26.32	25.05	26.00	204859
2020-05-15	26.05	26.38	25.38	26.03	351534
2020-05-18	27.13	28.09	26.95	27.84	207821
2020-05-19	27.55	27.76	26.24	26.26	189349
2020-05-20	26.37	27.59	26.37	27.21	197048
2020-05-21	27.22	27.52	26.89	27.00	114537
2020-05-22	27.18	27.25	26.66	26.95	71491
2020-05-26	28.09	28.65	27.92	28.33	168065
2020-05-27	29.04	30.11	28.79	30.03	181691
2020-05-28	30.65	30.65	28.41	28.69	232688
2020-05-29	28.30	28.36	27.39	28.20	204607
2020-06-01	28.39	28.52	27.75	27.77	151123
2020-06-02	28.07	28.31	27.65	27.80	132123
2020-06-03	28.53	29.46	28.29	28.93	130190
2020-06-04	29.11	29.46	28.58	29.23	122416
2020-06-05	30.50	31.65	30.00	30.91	159755
2020-06-08	31.35	31.58	30.68	30.88	114097
2020-06-09	30.30	31.24	30.10	30.70	151094
2020-06-10	30.55	30.55	29.52	29.59	137961
2020-06-11	28.17	28.27	27.16	27.25	186838
2020-06-12	28.44	28.44	26.83	27.57	146150
2020-06-15	26.51	28.00	26.50	27.67	135969
2020-06-16	28.76	29.05	27.96	28.80	151747
2020-06-17	28.92	29.12	27.45	27.51	117606
2020-06-18	27.22	28.16	27.22	27.78	129984
2020-06-19	28.11	28.66	27.22	27.81	448786
2020-06-22	27.43	27.75	27.12	27.51	112152
2020-06-23	27.89	27.96	27.25	27.27	135248
2020-06-24	26.87	26.95	26.10	26.18	154504
2020-06-25	25.93	26.77	25.90	26.71	146165
2020-06-26	26.24	26.26	25.56	26.09	382868
2020-06-29	26.56	27.52	26.55	27.31	115084
2020-06-30	27.22	27.92	27.22	27.72	112411
2020-07-01	27.68	27.82	26.73	26.75	138465
2020-07-02	27.42	27.82	26.38	26.48	128255
2020-07-06	27.07	27.18	26.33	26.53	135310
2020-07-07	26.25	26.27	25.74	25.82	123245
2020-07-08	25.73	26.14	25.11	25.51	135999
2020-07-09	25.43	25.52	24.36	24.45	184412
2020-07-10	24.52	25.75	24.52	25.62	122134
2020-07-13	25.95	26.80	25.68	26.25	143521
2020-07-14	26.10	26.64	25.54	25.87	110071
2020-07-15	26.38	27.12	26.29	26.95	128173
2020-07-16	26.65	27.31	26.55	26.80	107935
2020-07-17	26.58	27.03	26.32	26.36	112505
2020-07-20	26.03	26.43	25.98	26.13	124183
2020-07-21	26.43	27.70	26.43	27.64	207277
2020-07-22	28.99	28.99	27.15	27.60	175215
2020-07-23	27.54	28.71	27.54	28.60	178781
2020-07-24	28.70	28.98	28.19	28.23	123783
2020-07-27	28.04	28.04	27.18	27.45	72358
2020-07-28	27.28	27.77	27.28	27.45	81686
2020-07-29	27.37	28.13	27.25	28.08	109983
2020-07-30	27.48	27.78	27.31	27.67	64088
2020-07-31	27.48	27.71	27.17	27.70	174691
2020-08-03	27.77	27.92	27.31	27.40	104615
2020-08-04	27.30	27.30	26.87	27.23	121702
2020-08-05	27.52	28.34	27.18	28.18	153737
2020-08-06	28.02	28.24	27.65	28.00	79630
2020-08-07	27.91	29.32	27.73	29.31	128033
2020-08-10	29.38	30.20	29.38	29.61	87471
2020-08-11	30.18	30.53	29.70	29.84	88785
2020-08-12	30.43	30.64	29.70	29.85	76348
2020-08-13	29.62	29.73	29.29	29.39	67700
2020-08-14	29.14	29.79	29.14	29.76	71449
2020-08-17	29.73	29.73	29.27	29.49	96733
2020-08-18	29.44	29.44	28.44	28.50	92055
2020-08-19	28.38	28.64	28.11	28.20	108896
2020-08-20	27.79	28.02	27.38	27.68	83017
2020-08-21	27.47	27.92	27.43	27.89	141959
2020-08-24	28.22	28.59	27.75	28.59	92268
2020-08-25	28.91	29.03	28.36	28.68	66192
2020-08-26	28.53	28.53	27.72	27.77	59461
2020-08-27	27.79	28.43	27.79	28.21	64655
2020-08-28	28.49	28.69	27.77	27.98	75607
2020-08-31	27.93	28.03	27.54	27.56	84730
2020-09-01	27.49	27.75	27.35	27.52	52250
2020-09-02	27.40	27.69	27.26	27.46	69439
2020-09-03	27.65	28.56	27.52	27.69	92177
2020-09-04	28.32	28.41	26.89	27.99	78850
2020-09-08	27.64	27.73	26.69	26.88	110754
2020-09-09	27.20	27.20	26.42	26.63	84183
2020-09-10	26.66	26.95	26.12	26.31	75775
2020-09-11	26.32	26.33	25.91	26.10	64384
2020-09-14	26.11	26.43	26.00	26.18	111267
2020-09-15	26.40	26.45	25.57	25.64	103038
2020-09-16	25.84	26.40	25.56	26.10	123093
2020-09-17	25.75	26.13	25.66	25.72	98864
2020-09-18	25.93	26.04	25.35	25.91	404954
2020-09-21	25.40	25.55	24.06	24.26	184791
2020-09-22	24.30	24.60	23.83	24.08	115176
2020-09-23	24.00	24.53	23.66	23.70	151748
2020-09-24	23.75	24.26	23.51	23.79	100952
2020-09-25	23.53	24.12	23.53	23.97	71882
2020-09-28	24.26	24.98	24.26	24.74	102177
2020-09-29	24.55	24.56	24.02	24.53	68540
2020-09-30	24.55	24.96	24.25	24.43	118666
2020-10-01	24.38	24.55	23.96	24.48	75203
2020-10-02	24.06	25.08	23.90	24.99	66194
2020-10-05	25.07	25.72	25.04	25.63	87121
2020-10-06	25.95	26.49	25.69	25.69	118953
2020-10-07	25.83	26.25	25.62	25.95	139274
2020-10-08	26.23	26.52	26.00	26.23	83223
2020-10-09	26.78	26.78	26.06	26.28	70255
2020-10-12	26.16	26.62	26.16	26.57	70173
2020-10-13	26.43	26.51	25.59	25.62	66406
2020-10-14	25.47	25.78	25.13	25.13	64232
2020-10-15	24.91	25.89	24.85	25.88	84228
2020-10-16	25.51	25.97	25.47	25.69	51414
2020-10-19	25.96	25.96	25.44	25.50	62825
2020-10-20	25.43	26.29	25.43	25.90	85760
2020-10-21	25.58	26.12	25.58	25.96	44691
2020-10-22	25.89	26.76	25.89	26.72	88874
2020-10-23	27.99	27.99	26.99	27.35	139279
2020-10-26	26.87	27.51	26.87	27.51	89197
2020-10-27	27.35	27.40	26.42	26.45	110686
2020-10-28	25.79	26.36	25.58	25.85	68120
2020-10-29	25.86	26.44	25.27	26.31	75324
2020-10-30	26.23	27.01	26.23	26.96	111558
2020-11-02	27.36	27.83	26.86	27.25	92732
2020-11-03	27.56	28.05	27.49	27.79	76787
2020-11-04	27.13	27.57	25.61	25.63	73769
2020-11-05	25.49	26.61	25.49	26.53	68021
2020-11-06	26.80	27.02	26.40	26.45	95278
2020-11-09	28.41	29.96	28.12	29.33	191474
2020-11-10	29.75	30.59	29.24	30.20	140554
2020-11-11	30.42	30.42	28.72	29.19	77195
2020-11-12	28.66	29.07	28.27	29.02	131024
2020-11-13	29.37	29.75	29.00	29.60	83695
2020-11-16	30.23	31.41	30.13	31.23	101361
2020-11-17	30.58	31.66	30.28	31.57	120607
2020-11-18	31.66	31.94	30.78	30.80	81163
2020-11-19	30.58	31.01	30.00	30.96	97188
2020-11-20	30.52	31.04	30.22	30.68	122556
2020-11-23	31.09	31.27	30.40	31.11	102393
2020-11-24	31.12	31.84	31.10	31.54	150440
2020-11-25	31.23	31.23	30.48	30.68	74412
2020-11-27	30.63	30.65	29.95	30.26	43867
2020-11-30	30.00	30.19	29.31	29.40	102434
2020-12-01	29.84	30.50	29.73	30.04	69326
2020-12-02	29.85	30.42	29.85	30.28	55521
2020-12-03	30.26	30.43	29.98	30.13	44210
2020-12-04	30.48	30.73	30.21	30.72	51369
2020-12-07	30.46	30.76	30.24	30.62	64341
2020-12-08	30.23	30.83	30.23	30.76	64850
2020-12-09	30.81	31.27	30.75	30.94	68550
2020-12-10	30.90	31.50	30.51	31.41	124343
2020-12-11	31.33	31.62	31.02	31.13	76223
2020-12-14	31.56	31.56	30.85	30.90	89769
2020-12-15	31.17	31.85	30.99	31.71	103915
2020-12-16	31.81	31.99	31.51	31.53	151276
2020-12-17	31.49	31.64	31.07	31.46	94626
2020-12-18	31.62	31.80	30.52	30.69	357335
2020-12-21	30.60	30.98	30.21	30.73	141200
2020-12-22	31.00	31.00	30.46	30.59	93035
2020-12-23	30.81	31.39	30.81	31.30	85674
2020-12-24	31.51	31.51	30.75	31.33	31681
2020-12-28	31.48	31.71	31.03	31.08	164608
2020-12-29	31.09	31.09	30.48	30.77	109107
2020-12-30	30.95	31.27	30.22	30.88	54704
2020-12-31	30.90	31.16	30.51	31.03	93702
2021-01-04	31.27	31.41	30.79	31.09	136033
2021-01-05	31.07	31.96	31.07	31.53	109230
2021-01-06	32.34	34.35	32.33	33.62	315526
2021-01-07	33.89	34.29	33.44	33.46	139772
2021-01-08	33.41	33.56	32.10	32.60	135002
2021-01-11	32.24	33.03	32.24	32.97	63367
2021-01-12	33.10	33.87	33.10	33.48	80812
2021-01-13	33.34	33.35	32.52	33.01	78763
2021-01-14	33.13	33.77	33.11	33.37	84534
2021-01-15	33.04	33.49	32.76	33.25	89896
2021-01-19	33.51	33.68	32.11	33.62	131630
2021-01-20	33.51	33.70	33.10	33.29	104164
2021-01-21	33.18	33.39	32.62	32.95	84711
2021-01-22	32.54	33.64	32.06	33.40	103360
2021-01-25	33.04	33.52	32.48	33.15	99235
2021-01-26	33.30	33.36	32.81	32.96	97064
2021-01-27	32.31	33.06	30.98	32.01	149338
2021-01-28	32.13	32.17	31.50	31.68	146821
2021-01-29	31.70	31.95	31.10	31.37	175768
2021-02-01	31.37	32.11	31.00	31.83	117606
2021-02-02	32.32	32.74	31.91	32.43	103420
2021-02-03	32.40	32.49	31.75	32.37	107241
2021-02-04	32.50	33.42	32.49	33.30	141039
2021-02-05	33.21	33.44	32.70	33.33	88748
2021-02-08	33.22	34.00	33.18	34.00	138661
2021-02-09	33.94	34.57	33.74	34.39	110279
2021-02-10	34.23	34.59	34.10	34.32	136625
2021-02-11	34.22	34.67	34.00	34.57	138588
2021-02-12	34.73	34.78	34.21	34.57	91752
2021-02-16	34.56	34.86	34.39	34.63	79361
2021-02-17	33.93	34.63	33.91	33.97	77353
2021-02-18	33.91	34.26	33.53	33.67	63465
2021-02-19	33.72	34.20	33.72	34.14	124535
2021-02-22	34.44	35.01	34.13	34.90	110632
2021-02-23	34.90	36.36	34.74	35.44	134828
2021-02-24	35.73	36.12	35.49	35.62	137819
2021-02-25	35.92	36.30	34.82	34.97	136185
2021-02-26	34.69	35.34	34.44	34.58	163633
2021-03-01	34.84	35.94	34.84	35.76	105436
2021-03-02	35.92	35.94	35.20	35.54	110213
2021-03-03	35.83	37.38	35.77	36.80	207397
2021-03-04	37.03	38.12	36.64	37.18	210446
2021-03-05	37.87	38.61	37.42	38.49	257705
2021-03-08	38.50	39.60	38.16	39.40	374392
2021-03-09	39.01	40.03	38.12	39.64	288360
2021-03-10	39.56	41.12	39.25	40.52	301137
2021-03-11	40.52	40.99	40.22	40.85	165751
2021-03-12	41.12	41.99	40.79	41.22	185563
2021-03-15	41.05	41.05	39.22	39.71	144953
2021-03-16	39.69	39.96	38.64	39.34	114646
2021-03-17	39.43	39.97	38.78	39.26	105257
2021-03-18	39.48	40.69	39.21	39.41	101174
2021-03-19	38.69	40.07	38.54	39.96	654533
2021-03-22	39.49	40.89	38.13	38.58	128615
2021-03-23	38.23	39.23	37.29	37.54	133476
2021-03-24	37.92	39.35	37.85	37.87	139261
2021-03-25	37.83	38.99	37.43	38.86	153924
2021-03-26	39.09	39.80	38.86	39.68	100016
2021-03-29	39.39	39.67	38.36	38.87	169193
2021-03-30	39.03	39.39	38.96	39.16	144152
2021-03-31	39.01	39.46	38.24	38.51	175291
2021-04-01	38.29	38.63	37.84	38.50	118734
2021-04-05	38.85	39.37	38.25	38.80	153968
2021-04-06	38.71	38.98	38.29	38.55	123453
2021-04-07	38.83	38.89	38.01	38.54	145569
2021-04-08	38.68	38.68	37.51	38.37	180196
2021-04-09	38.66	38.82	38.22	38.64	99619
2021-04-12	39.00	39.32	38.67	39.11	111346
2021-04-13	38.96	38.96	38.20	38.35	128714
2021-04-14	38.27	39.16	38.27	38.82	102588
2021-04-15	38.90	38.90	38.02	38.82	51253
2021-04-16	39.21	39.27	38.68	39.10	70337
2021-04-19	39.19	39.44	38.56	38.96	82763
2021-04-20	38.77	38.89	37.70	37.70	106825
2021-04-21	37.77	38.64	37.77	38.54	86956
2021-04-22	38.74	38.74	38.04	38.14	102431
2021-04-23	38.84	40.76	38.75	40.36	130324
2021-04-26	40.87	41.00	40.48	40.61	89610
2021-04-27	40.95	41.05	40.51	40.87	134135
2021-04-28	41.37	41.37	40.55	40.64	78384
2021-04-29	41.39	41.39	40.25	40.49	78835
2021-04-30	40.09	40.70	39.83	40.15	109473
2021-05-03	40.57	40.89	40.17	40.77	168538
2021-05-04	40.74	41.42	40.53	41.30	77949
2021-05-05	41.31	41.58	41.00	41.44	63099
2021-05-06	41.33	42.17	40.83	42.13	190496
2021-05-07	41.78	42.41	41.60	42.27	81790
2021-05-10	42.49	43.02	42.16	42.31	131813
2021-05-11	41.64	42.48	41.52	42.12	110968
2021-05-12	42.20	42.76	41.01	41.18	77274
2021-05-13	41.18	43.01	41.18	42.89	171877
2021-05-14	43.13	43.26	42.61	43.21	80505
2021-05-17	43.28	43.61	42.60	43.29	80294
2021-05-18	43.69	43.69	42.55	42.55	84675
2021-05-19	42.05	42.35	40.99	42.10	129550
2021-05-20	42.20	42.31	41.42	42.25	84517
2021-05-21	42.60	43.15	42.36	42.89	143755
2021-05-24	43.11	43.11	42.21	42.63	84529
2021-05-25	42.77	43.02	41.29	41.33	107362
2021-05-26	41.31	42.11	41.27	42.05	75273
2021-05-27	42.38	43.07	42.10	42.57	74161
2021-05-28	42.84	42.85	42.08	42.84	62679
2021-06-01	43.06	43.44	41.64	43.15	151946
2021-06-02	43.30	43.30	42.14	42.30	126826
2021-06-03	42.41	42.67	42.01	42.53	108698
2021-06-04	42.48	42.91	42.21	42.71	82075
2021-06-07	42.67	42.92	42.25	42.86	70685
2021-06-08	42.79	43.24	42.40	43.08	58361
2021-06-09	42.89	42.94	42.47	42.50	79800
2021-06-10	42.95	43.07	42.02	42.03	52933
2021-06-11	42.11	42.50	41.97	42.23	89771
2021-06-14	42.30	42.79	41.38	41.67	113899
2021-06-15	42.12	42.60	41.56	42.26	68460
2021-06-16	42.03	42.92	41.58	42.67	93931
2021-06-17	42.41	42.52	40.47	40.59	161735
2021-06-18	39.92	40.37	38.48	38.84	325554
2021-06-21	39.41	40.68	39.21	40.13	128700
2021-06-22	40.09	40.46	39.22	39.84	73238
2021-06-23	40.01	40.01	39.31	39.31	150129
2021-06-24	39.48	40.10	39.12	40.05	77009
2021-06-25	40.06	40.43	39.83	40.13	508840
2021-06-28	39.88	40.19	38.70	38.77	150291
2021-06-29	39.15	39.24	38.26	38.26	68301
2021-06-30	38.06	40.16	38.01	38.23	95823
2021-07-01	38.55	38.72	38.19	38.53	91594
2021-07-02	38.46	38.46	37.73	37.74	80168
2021-07-06	37.70	37.79	36.24	36.64	106652
2021-07-07	36.32	37.15	36.12	36.52	177774
2021-07-08	35.73	36.31	35.52	35.82	163193
2021-07-09	36.58	37.21	36.08	37.15	99760
2021-07-12	36.76	37.71	36.55	37.55	129489
2021-07-13	37.60	37.90	36.44	36.54	94564
2021-07-14	36.64	37.14	36.08	36.43	67600
2021-07-15	36.11	37.02	36.11	36.88	80686
2021-07-16	37.11	37.35	36.07	36.13	105087
2021-07-19	35.28	35.72	34.88	35.20	114813
2021-07-20	35.26	36.89	35.25	35.93	147111
2021-07-21	36.41	36.92	36.30	36.50	81725
2021-07-22	36.50	37.05	35.60	35.69	82754
2021-07-23	35.50	37.07	35.01	35.05	149690
2021-07-26	34.81	35.93	34.60	34.95	132424
2021-07-27	34.75	35.34	34.52	34.97	96868
2021-07-28	35.25	35.76	34.58	35.62	124563
2021-07-29	36.00	36.44	35.73	36.12	89529
2021-07-30	36.09	36.73	35.95	36.04	123119
2021-08-02	36.04	36.91	35.40	35.45	162183
2021-08-03	35.68	36.14	35.04	36.01	196014
2021-08-04	35.47	35.97	35.01	35.63	93618
2021-08-05	35.71	37.24	35.29	36.13	60584
2021-08-06	36.76	37.44	36.25	37.17	87692
2021-08-09	36.94	37.14	36.47	36.63	101528
2021-08-10	36.60	38.39	35.70	37.17	78683
2021-08-11	37.27	37.96	36.08	37.92	78579
2021-08-12	38.14	38.14	37.20	37.61	91768
2021-08-13	37.76	37.80	37.38	37.43	57048
2021-08-16	37.19	37.57	36.81	37.44	62419
2021-08-17	37.15	37.36	36.95	37.27	82299
2021-08-18	36.90	37.28	35.59	36.80	106745
2021-08-19	36.40	36.86	36.14	36.46	121181
2021-08-20	36.30	37.12	35.73	37.00	109140
2021-08-23	37.11	37.35	36.79	37.16	76174
2021-08-24	37.08	37.52	36.01	36.87	61040
2021-08-25	36.99	37.60	36.98	37.03	109937
2021-08-26	37.25	37.25	36.38	36.42	100016
2021-08-27	36.44	37.98	36.44	37.88	101272
2021-08-30	37.76	37.76	37.04	37.11	68731
2021-08-31	37.26	37.89	37.00	37.69	109449
2021-09-01	37.61	37.88	37.11	37.54	81548
2021-09-02	37.69	38.10	37.31	37.60	83803
2021-09-03	37.71	37.76	37.10	37.21	100908
2021-09-07	37.25	39.75	37.08	37.94	137626
2021-09-08	37.65	38.30	37.09	37.30	90439
2021-09-09	37.24	37.88	37.15	37.35	104847
2021-09-10	37.35	37.54	36.97	37.01	89108
2021-09-13	37.34	37.60	36.93	37.21	85492
2021-09-14	37.23	37.45	36.46	36.68	79384
2021-09-15	36.81	37.14	36.73	36.82	91286
2021-09-16	36.96	37.13	36.32	36.38	92140
2021-09-17	36.62	37.34	35.56	36.61	720000
2021-09-20	35.78	36.59	35.44	35.90	137843
2021-09-21	36.02	36.25	35.57	35.61	90548
2021-09-22	36.01	36.54	35.98	36.01	111111
2021-09-23	36.19	37.43	36.19	37.00	72376
2021-09-24	36.94	37.54	36.94	37.15	78690
2021-09-27	37.51	39.01	37.46	38.66	100567
2021-09-28	38.85	38.85	35.75	38.17	103443
2021-09-29	38.29	38.70	37.04	38.57	80237
2021-09-30	38.83	38.86	38.24	38.29	81100
2021-10-01	38.58	39.52	38.40	39.20	119789
2021-10-04	39.07	39.91	38.87	38.97	70208
2021-10-05	39.19	39.28	38.76	38.81	123282
2021-10-06	38.49	39.08	38.12	39.08	82611
2021-10-07	39.48	39.48	38.99	39.10	74343
2021-10-08	38.94	39.14	38.65	38.99	30147
2021-10-11	39.16	39.27	38.50	38.68	45513
2021-10-12	38.53	38.75	38.43	38.58	53038
2021-10-13	38.50	38.50	37.88	38.03	50621
2021-10-14	38.50	38.60	37.97	38.60	89274
2021-10-15	39.16	39.16	38.08	38.12	90174
2021-10-18	38.18	38.33	37.97	38.06	54272
2021-10-19	38.09	38.25	37.83	38.23	51631
2021-10-20	38.14	38.94	38.14	38.92	56592
2021-10-21	38.86	38.89	38.12	38.66	71145
2021-10-22	38.60	39.08	38.60	38.98	44226
2021-10-25	38.98	39.43	38.86	39.29	76619
2021-10-26	40.00	41.93	40.00	41.14	122854
2021-10-27	41.45	42.00	40.90	41.39	109913
2021-10-28	41.60	41.94	40.69	41.44	87712
2021-10-29	41.34	41.83	41.02	41.32	66959
2021-11-01	41.58	42.56	41.50	42.44	109684
2021-11-02	42.37	42.61	41.48	41.59	70357
2021-11-03	41.55	42.90	41.35	42.63	86481
2021-11-04	42.78	42.78	41.50	42.41	113756
2021-11-05	43.00	43.95	42.88	43.79	109665
2021-11-08	44.15	44.50	43.62	44.30	75310
2021-11-09	44.11	44.72	43.55	44.51	91329
2021-11-10	44.47	44.93	44.39	44.68	89905
2021-11-11	44.85	45.33	44.51	44.96	69771
2021-11-12	44.60	45.02	43.75	44.20	51841
2021-11-15	44.51	44.51	43.90	44.04	77563
2021-11-16	44.12	44.37	43.69	44.14	73318
2021-11-17	43.83	44.03	43.40	43.98	82259
2021-11-18	43.98	44.11	43.53	43.81	74005
2021-11-19	43.42	43.81	43.20	43.78	70532
2021-11-22	44.06	45.36	43.22	44.03	107649
2021-11-23	43.90	44.41	43.61	44.41	68905
2021-11-24	44.07	44.42	43.20	43.87	36955
2021-11-26	42.57	42.88	40.92	41.59	83857
2021-11-29	42.20	42.65	41.37	41.50	109231
2021-11-30	41.03	41.22	40.54	40.75	89381
2021-12-01	41.62	42.25	40.78	40.83	106479
2021-12-02	41.23	42.52	40.96	42.13	92341
2021-12-03	42.34	42.34	40.93	41.22	72360
2021-12-06	41.85	42.79	41.77	42.14	95338
2021-12-07	42.49	43.04	41.25	41.51	120454
2021-12-08	41.82	41.93	41.28	41.91	85449
2021-12-09	41.80	41.92	41.08	41.56	79927
2021-12-10	41.88	41.88	41.12	41.51	183930
2021-12-13	41.53	41.54	40.55	40.86	113879
2021-12-14	40.89	41.89	40.89	41.25	134060
2021-12-15	41.43	41.93	40.65	40.77	276123
2021-12-16	41.44	42.30	40.91	41.50	155341
2021-12-17	41.16	41.85	39.96	40.80	1005211
2021-12-20	40.29	40.29	39.28	39.98	111600
2021-12-21	40.18	41.41	40.18	40.95	76668
2021-12-22	40.90	41.32	40.79	41.28	64285
2021-12-23	41.43	41.89	41.20	41.27	49693
2021-12-27	41.31	41.81	41.00	41.74	50737
2021-12-28	41.69	42.18	41.51	41.81	47396
2021-12-29	41.83	42.08	41.56	41.91	45595
2021-12-30	41.84	42.12	41.54	41.71	80121
2021-12-31	41.60	42.05	41.30	41.82	64245
2022-01-03	42.07	42.97	41.86	42.32	87390
2022-01-04	42.60	43.62	42.60	42.89	73409
2022-01-05	43.15	43.66	42.86	43.04	74876
2022-01-06	43.24	44.40	43.12	44.36	47479
2022-01-07	44.34	44.75	43.84	44.30	165279
2022-01-10	44.30	44.73	43.95	44.20	64368
2022-01-11	44.16	44.17	43.34	43.95	58196
2022-01-12	44.07	44.26	43.59	43.65	59933
2022-01-13	43.83	44.49	43.83	44.22	47999
2022-01-14	43.80	44.72	43.61	44.62	57022
2022-01-18	44.45	44.74	43.64	43.92	73133
2022-01-19	44.32	44.32	42.91	43.16	64226
2022-01-20	43.24	43.66	42.23	42.29	67416
2022-01-21	42.02	43.38	41.83	42.27	118890
2022-01-24	41.73	43.40	41.67	43.23	104200
2022-01-25	42.91	43.54	42.26	43.31	62754
2022-01-26	43.53	44.00	42.15	42.69	126648
2022-01-27	42.80	43.80	41.56	41.80	70595
2022-01-28	40.50	42.36	40.20	41.23	81334
2022-01-31	40.83	42.06	40.37	41.90	141893
2022-02-01	42.01	42.58	40.98	41.76	81652
2022-02-02	42.03	42.08	41.28	41.95	126630
2022-02-03	41.83	42.52	41.63	41.74	55532
2022-02-04	42.04	42.45	41.61	42.36	68313
2022-02-07	42.27	42.48	42.06	42.45	88951
2022-02-08	42.72	43.63	42.72	43.50	152845
2022-02-09	43.69	43.71	42.65	42.80	110899
2022-02-10	42.59	43.32	42.17	42.58	119450
2022-02-11	42.37	43.27	42.14	42.75	78678
2022-02-14	43.02	43.18	42.13	42.38	78902
2022-02-15	42.75	43.38	42.54	43.19	75322
2022-02-16	42.81	43.24	42.37	42.74	75065
2022-02-17	42.49	42.49	41.63	41.64	68935
2022-02-18	41.59	42.19	41.59	42.11	100410
2022-02-22	41.98	42.59	41.30	41.82	100068
2022-02-23	42.08	42.38	40.90	41.53	83927
2022-02-24	40.33	40.81	39.13	40.43	102182
2022-02-25	40.68	41.73	40.24	41.61	61870
2022-02-28	40.95	41.85	40.61	41.69	89683
2022-03-01	41.24	43.16	39.44	39.83	212214
2022-03-02	40.36	42.17	40.36	41.74	218224
2022-03-03	41.94	42.85	41.58	41.97	82575
2022-03-04	41.27	41.87	40.60	41.05	72800
2022-03-07	40.91	40.95	40.20	40.49	102829
2022-03-08	40.78	41.68	40.53	40.94	137789
2022-03-09	41.54	42.13	41.15	41.44	125519
2022-03-10	41.55	41.74	40.75	41.62	64110
2022-03-11	41.85	42.27	41.29	42.14	83780
2022-03-14	42.60	42.93	41.62	41.87	71994
2022-03-15	42.06	42.17	40.91	41.21	92785
2022-03-16	41.56	41.88	41.33	41.79	89770
2022-03-17	42.05	42.05	41.05	41.13	69038
2022-03-18	41.25	41.36	40.36	41.01	281823
2022-03-21	41.34	41.70	40.78	41.10	85024
2022-03-22	41.40	41.74	41.17	41.28	52645
2022-03-23	41.11	41.11	40.28	40.35	62789
2022-03-24	40.45	40.96	40.08	40.56	50577
2022-03-25	40.61	41.39	40.38	41.32	50571
2022-03-28	41.64	41.68	40.66	41.20	51632
2022-03-29	40.94	42.07	40.94	41.77	102769
2022-03-30	41.60	42.12	40.88	41.05	101065
2022-03-31	41.01	41.46	40.70	40.83	121130
2022-04-01	41.01	41.71	40.56	41.02	127447
2022-04-04	41.20	41.40	40.02	40.49	59965
2022-04-05	40.37	40.81	39.95	40.09	89861
2022-04-06	39.89	40.40	39.79	39.85	127591
2022-04-07	39.78	39.78	39.10	39.46	79605
2022-04-08	39.48	39.89	38.98	39.07	95504
2022-04-11	39.16	39.81	38.97	39.12	160321
2022-04-12	39.19	39.59	39.11	39.11	133235
2022-04-13	39.11	39.92	39.11	39.82	87968
2022-04-14	39.83	40.02	39.24	39.24	70187
2022-04-18	39.04	39.55	38.99	39.43	76783
2022-04-19	39.47	40.65	39.39	40.31	62290
2022-04-20	40.38	40.70	40.06	40.08	58177
2022-04-21	40.34	40.58	39.79	40.05	74611
2022-04-22	39.83	40.30	39.24	39.39	74919
2022-04-25	38.98	40.00	38.19	39.08	132887
2022-04-26	39.00	40.61	39.00	39.22	202004
2022-04-27	39.13	39.90	38.79	38.95	109046
2022-04-28	39.30	39.88	38.82	39.67	88121
2022-04-29	39.64	39.79	38.98	39.19	118798
2022-05-02	39.38	39.67	38.70	39.32	117701
2022-05-03	39.17	39.66	38.94	39.34	103034
2022-05-04	39.39	40.31	39.39	40.25	143947
2022-05-05	39.95	40.23	39.10	39.66	127731
2022-05-06	39.50	39.73	39.01	39.55	120716
2022-05-09	39.21	39.97	39.19	39.65	148656
2022-05-10	39.74	40.28	38.57	38.84	112289
2022-05-11	38.96	39.61	38.74	38.89	77930
2022-05-12	38.83	38.83	38.09	38.74	90824
2022-05-13	38.85	39.22	38.27	38.34	69676
2022-05-16	38.17	38.57	37.83	38.08	86029
2022-05-17	38.60	39.48	38.60	39.43	84160
2022-05-18	38.62	39.03	38.27	38.86	187379
2022-05-19	38.55	38.72	37.83	37.89	143255
2022-05-20	38.18	38.70	37.88	38.64	115673
2022-05-23	39.09	39.35	38.23	38.81	100989
2022-05-24	38.84	38.99	38.12	38.89	83476
2022-05-25	38.85	39.50	38.80	39.00	89441
2022-05-26	39.22	39.68	38.95	39.34	73517
2022-05-27	39.51	40.23	39.43	40.21	82328
2022-05-31	39.97	40.56	39.69	40.33	104222
2022-06-01	40.44	40.85	39.63	40.24	96030
2022-06-02	40.20	40.60	39.93	40.60	65326
2022-06-03	40.46	40.46	39.73	39.97	67854
2022-06-06	40.17	40.41	40.01	40.14	50518
2022-06-07	40.00	40.33	39.93	40.21	42409
2022-06-08	39.98	39.98	39.38	39.53	62544
2022-06-09	39.36	39.50	38.37	38.44	91351
2022-06-10	38.00	38.28	37.29	37.61	121890
2022-06-13	37.07	38.98	37.07	37.40	129000
2022-06-14	37.39	37.86	37.10	37.41	83891
2022-06-15	37.60	37.92	37.01	37.45	147948
2022-06-16	37.11	37.53	36.27	36.42	151122
2022-06-17	36.79	37.31	36.66	36.77	252954
2022-06-21	37.14	37.34	36.91	37.25	125683
2022-06-22	37.04	37.33	36.92	37.03	94167
2022-06-23	37.05	37.13	36.04	36.42	78359
2022-06-24	36.47	37.15	36.47	37.14	308416
2022-06-27	37.34	37.43	37.03	37.19	73775
2022-06-28	37.32	37.72	37.23	37.38	89386
2022-06-29	37.45	37.57	36.99	37.08	79206
2022-06-30	36.74	37.54	36.47	37.42	128988
2022-07-01	37.20	37.99	37.18	37.97	113276
2022-07-05	37.43	38.03	36.93	37.95	121240
2022-07-06	37.71	38.10	37.43	37.87	65277
2022-07-07	38.09	38.24	37.48	37.54	65663
2022-07-08	37.46	37.73	37.26	37.67	48916
2022-07-11	37.52	37.99	37.21	37.38	45694
2022-07-12	37.16	37.60	37.16	37.29	55884
2022-07-13	37.19	37.34	36.60	36.71	39538
2022-07-14	36.19	36.29	35.84	36.20	74741
2022-07-15	36.76	37.21	36.48	36.88	75495
2022-07-18	37.16	37.42	36.82	36.91	52345
2022-07-19	37.20	37.81	37.00	37.63	94610
2022-07-20	37.35	37.72	37.13	37.47	69642
2022-07-21	37.55	37.69	37.02	37.48	64568
2022-07-22	37.45	37.82	37.19	37.63	75811
2022-07-25	38.67	38.67	38.12	38.56	92430
2022-07-26	38.75	39.78	38.66	39.64	103193
2022-07-27	39.55	39.98	39.41	39.71	72951
2022-07-28	39.64	39.80	39.38	39.65	45266
2022-07-29	39.59	40.16	39.59	39.94	62520
2022-08-01	39.67	40.28	39.22	39.89	101343
2022-08-02	39.93	40.25	39.58	39.73	64414
2022-08-03	39.72	40.11	39.40	39.87	65576
2022-08-04	39.74	39.74	39.42	39.42	37152
2022-08-05	39.31	40.03	39.31	39.89	52427
2022-08-08	39.84	40.26	39.31	39.52	60789
2022-08-09	39.52	40.16	39.31	40.16	81132
2022-08-10	40.29	40.53	39.49	39.98	75179
2022-08-11	40.35	40.55	40.23	40.47	50854
2022-08-12	40.64	41.11	40.47	40.95	82919
2022-08-15	40.80	41.41	40.52	41.36	48458
2022-08-16	41.38	42.01	41.38	41.70	64742
2022-08-17	41.01	41.29	40.62	41.17	56533
2022-08-18	41.17	41.34	40.84	41.19	42733
2022-08-19	41.14	41.14	40.47	40.77	103867
2022-08-22	40.56	40.56	39.51	39.63	61146
2022-08-23	39.75	40.50	39.08	39.14	48215
2022-08-24	39.22	39.25	38.74	38.85	49367
2022-08-25	38.94	39.44	38.88	39.16	56433
2022-08-26	39.39	39.43	38.58	38.68	62326
2022-08-29	38.51	38.51	38.00	38.03	51206
2022-08-30	38.23	38.40	37.71	37.92	58388
2022-08-31	37.93	38.19	37.58	37.68	63355
2022-09-01	37.76	38.68	37.46	37.77	103985
2022-09-02	38.09	38.41	37.27	37.62	86339
2022-09-06	37.62	37.80	36.31	36.77	152780
2022-09-07	36.71	36.89	36.16	36.84	110307
2022-09-08	36.59	37.09	36.15	36.80	93390
2022-09-09	37.15	37.76	36.88	37.68	96893
2022-09-12	37.75	38.06	37.62	37.98	92254
2022-09-13	37.55	38.14	36.76	37.03	118834
2022-09-14	37.10	37.33	36.87	37.29	123761
2022-09-15	37.29	37.95	37.29	37.70	97178
2022-09-16	37.68	38.31	37.05	38.16	616254
2022-09-19	37.75	38.75	37.03	38.57	110347
2022-09-20	38.57	39.10	38.21	38.96	78884
2022-09-21	38.90	39.32	38.42	38.57	87298
2022-09-22	38.54	38.60	37.62	37.78	68555
2022-09-23	37.42	37.42	36.70	36.87	165046
2022-09-26	36.57	37.35	36.57	36.91	109880
2022-09-27	37.02	37.65	35.78	35.80	121221
2022-09-28	36.10	36.64	35.74	36.26	237452
2022-09-29	36.18	36.30	35.61	35.80	127477
2022-09-30	35.72	36.27	35.30	35.36	128837
2022-10-03	36.03	36.03	35.48	35.73	93862
2022-10-04	36.00	36.92	35.72	36.86	99737
2022-10-05	36.57	36.79	36.07	36.41	65916
2022-10-06	36.17	36.39	35.91	36.21	64798
2022-10-07	36.15	36.15	35.42	35.43	105108
2022-10-10	35.67	36.10	35.62	35.69	81372
2022-10-11	35.69	36.49	35.60	36.33	119481
2022-10-12	36.24	36.39	35.79	35.98	68161
2022-10-13	35.68	37.51	35.60	37.31	85927
2022-10-14	37.38	37.77	37.09	37.26	81777
2022-10-17	37.51	38.27	37.51	38.15	107378
2022-10-18	38.35	38.70	37.29	37.52	179221
2022-10-19	37.23	37.74	36.97	37.44	105829
2022-10-20	37.36	37.42	36.13	36.20	94075
2022-10-21	36.50	36.75	35.81	35.84	129075
2022-10-24	36.16	36.32	35.81	36.05	207793
2022-10-25	34.88	35.21	32.05	33.02	260080
2022-10-26	32.84	32.84	31.18	32.20	213729
2022-10-27	32.49	33.69	32.49	33.01	155895
2022-10-28	33.55	34.33	33.30	34.33	186911
2022-10-31	34.29	34.76	33.74	34.24	194270
2022-11-01	34.34	34.71	34.11	34.24	114348
2022-11-02	34.31	34.85	34.11	34.29	149484
2022-11-03	34.05	34.25	33.49	33.87	85542
2022-11-04	34.21	35.03	34.21	35.00	86630
2022-11-07	35.17	35.36	34.99	35.02	96550
2022-11-08	35.04	35.49	34.93	35.12	126482
2022-11-09	34.84	35.20	34.84	35.05	89781
2022-11-10	35.66	36.55	35.66	36.15	101947
2022-11-11	36.29	38.87	35.78	35.88	132719
2022-11-14	36.05	36.06	35.50	35.55	97474
2022-11-15	35.71	36.07	35.57	35.66	147772
2022-11-16	35.76	35.83	35.38	35.48	97639
2022-11-17	35.31	35.36	34.93	35.18	76383
2022-11-18	35.69	35.93	35.55	35.84	105503
2022-11-21	35.64	36.21	35.64	36.05	103686
2022-11-22	35.85	36.22	35.77	35.92	88986
2022-11-23	35.83	36.05	35.64	35.95	102398
2022-11-25	35.82	36.56	35.65	36.47	34313
2022-11-28	36.13	36.45	35.80	36.01	73584
2022-11-29	36.12	36.35	35.85	35.88	70606
2022-11-30	35.71	36.63	35.33	36.34	188487
2022-12-01	36.61	36.61	35.77	35.99	81927
2022-12-02	35.75	36.14	35.00	35.96	72788
2022-12-05	35.86	35.86	34.21	34.68	114819
2022-12-06	34.95	34.95	34.20	34.77	130339
2022-12-07	34.52	34.84	34.37	34.75	98807
2022-12-08	34.98	35.37	34.70	35.09	112855
2022-12-09	34.82	35.28	34.23	34.94	45349
2022-12-12	34.96	35.20	34.69	34.94	78463
2022-12-13	35.24	35.91	34.60	34.75	237607
2022-12-14	35.02	35.46	34.64	34.88	202595
2022-12-15	34.83	34.83	33.85	34.12	127385
2022-12-16	33.99	34.82	33.99	34.46	394620
2022-12-19	34.31	34.78	34.25	34.54	136684
2022-12-20	34.32	35.38	34.16	34.73	89200
2022-12-21	34.78	35.25	34.76	35.17	76074
2022-12-22	34.99	35.22	34.77	35.22	72381
2022-12-23	35.18	35.59	35.16	35.53	43509
2022-12-27	35.61	36.09	35.45	36.06	55343
2022-12-28	35.99	36.26	35.56	35.56	45176
2022-12-29	35.62	36.28	35.62	36.11	71624
2022-12-30	36.03	36.17	35.79	35.99	77761
2023-01-03	35.96	36.18	35.72	35.97	98483
2023-01-04	36.03	36.18	35.37	35.47	135479
2023-01-05	35.49	35.49	34.87	35.23	92877
2023-01-06	35.61	36.17	35.44	36.06	67384
2023-01-09	36.10	36.17	35.50	35.59	76620
2023-01-10	35.36	36.08	35.36	35.82	81598
2023-01-11	35.78	35.96	35.43	35.93	89121
2023-01-12	36.24	36.70	36.00	36.54	62951
2023-01-13	36.20	36.54	35.92	36.46	56341
2023-01-17	36.29	36.32	36.03	36.19	63760
2023-01-18	36.08	36.82	35.47	35.56	83475
2023-01-19	35.28	35.65	35.19	35.61	64508
2023-01-20	35.95	36.26	35.76	36.22	97346
2023-01-23	36.33	36.69	35.57	36.21	53319
2023-01-24	36.24	36.24	35.79	35.86	46581
2023-01-25	35.76	35.85	35.47	35.77	58357
2023-01-26	35.89	36.01	35.47	35.79	85003
2023-01-27	36.67	36.89	35.98	36.84	90840
2023-01-30	36.42	37.45	36.42	36.70	93039
2023-01-31	36.97	38.00	36.82	37.88	173739
2023-02-01	37.69	38.34	37.40	37.85	124202
2023-02-02	37.96	38.90	37.81	38.89	131461
2023-02-03	38.96	39.77	38.88	39.61	139434
2023-02-06	39.42	39.89	38.90	39.57	111879
2023-02-07	39.36	40.09	39.07	39.97	137661
2023-02-08	39.77	40.24	39.52	40.20	87665
2023-02-09	40.23	40.38	39.46	39.55	99556
2023-02-10	39.51	39.51	39.14	39.41	69491
2023-02-13	39.29	39.74	38.99	39.24	124559
2023-02-14	39.24	39.37	38.38	38.75	71400
2023-02-15	38.17	38.95	38.09	38.95	75487
2023-02-16	38.57	38.88	37.66	38.40	78674
2023-02-17	38.53	39.03	38.49	38.85	92795
2023-02-21	38.72	38.77	38.39	38.58	135193
2023-02-22	38.53	38.70	38.10	38.41	124845
2023-02-23	38.53	38.92	38.39	38.73	59046
2023-02-24	38.45	38.66	38.29	38.60	78094
2023-02-27	38.83	38.93	38.45	38.63	59764
2023-02-28	38.71	38.90	38.19	38.19	126562
2023-03-01	38.13	38.33	37.80	38.02	84591
2023-03-02	38.04	38.15	37.33	37.59	85718
2023-03-03	37.78	38.17	37.46	38.10	78712
2023-03-06	38.09	38.16	37.05	37.40	147276
2023-03-07	37.22	37.22	36.38	36.50	68935
2023-03-08	36.61	36.74	36.15	36.56	96425
2023-03-09	36.32	36.41	34.75	34.99	135633
2023-03-10	34.65	35.50	33.66	34.77	317657
2023-03-13	33.60	35.17	31.81	32.62	349995
2023-03-14	34.97	36.04	33.00	33.60	283527
2023-03-15	32.71	34.07	32.23	34.07	214702
2023-03-16	33.62	35.95	33.13	34.88	206581
2023-03-17	34.24	34.42	32.66	33.08	962103
2023-03-20	34.08	34.93	33.89	34.13	210986
2023-03-21	34.72	35.72	34.31	34.53	125826
2023-03-22	34.50	34.68	33.39	33.55	142063
2023-03-23	33.85	33.85	33.08	33.24	195847
2023-03-24	33.19	34.33	32.92	34.32	108563
2023-03-27	34.44	34.50	33.85	33.89	76119
2023-03-28	33.65	34.22	33.39	33.70	61897
2023-03-29	33.75	33.92	33.30	33.63	91428
2023-03-30	33.65	33.79	32.62	32.90	107278
2023-03-31	32.92	33.34	32.63	33.20	198832
2023-04-03	33.21	33.68	33.03	33.12	196354
2023-04-04	33.33	33.65	32.30	32.60	183236
2023-04-05	32.45	32.74	32.27	32.29	190577
2023-04-06	32.30	32.57	32.23	32.37	119143
2023-04-10	32.31	32.68	32.19	32.45	140367
2023-04-11	32.45	33.11	32.33	32.89	101600
2023-04-12	33.05	33.05	32.53	32.75	95465
2023-04-13	32.75	33.34	32.58	33.10	84541
2023-04-14	33.36	33.87	32.29	32.47	82314
2023-04-17	32.30	32.88	32.10	32.86	104482
2023-04-18	33.06	33.06	32.00	32.21	115020
2023-04-19	32.36	33.06	32.16	32.84	71456
2023-04-20	32.69	32.96	32.50	32.93	149974
2023-04-21	32.79	33.05	32.52	33.01	83397
2023-04-24	32.80	33.19	32.80	33.07	70046
2023-04-25	33.58	33.58	31.42	32.22	157480
2023-04-26	31.96	32.24	31.70	31.94	101897
2023-04-27	31.90	32.07	31.44	31.71	109743
2023-04-28	31.83	32.23	31.67	31.73	123396
2023-05-01	31.56	32.42	31.24	31.30	162619
2023-05-02	31.21	32.13	28.92	29.02	210796
2023-05-03	29.39	29.74	28.22	28.41	199144
2023-05-04	27.86	27.86	26.46	27.25	229641
2023-05-05	28.17	29.50	27.98	28.33	146396
2023-05-08	28.69	28.69	27.46	27.49	122346
2023-05-09	27.49	27.50	26.90	27.03	155331
2023-05-10	27.48	27.70	26.38	26.95	136728
2023-05-11	26.51	27.09	26.40	26.69	208528
2023-05-12	26.86	27.02	26.24	26.59	269838
2023-05-15	26.61	27.27	26.61	27.02	151878
2023-05-16	27.22	27.56	26.80	27.02	137462
2023-05-17	27.45	28.74	27.41	28.66	146402
2023-05-18	28.74	29.23	28.22	28.27	173279
2023-05-19	28.61	28.61	27.19	27.45	211600
2023-05-22	27.33	28.40	26.81	28.08	126381
2023-05-23	28.20	29.22	28.09	28.38	111668
2023-05-24	28.29	28.29	27.54	27.92	130714
2023-05-25	27.62	27.79	27.14	27.24	153865
2023-05-26	27.30	27.53	26.92	27.40	101053
2023-05-30	27.48	27.77	26.91	27.16	151625
2023-05-31	27.07	27.20	26.43	26.50	227836
2023-06-01	26.72	27.47	26.25	27.04	145724
2023-06-02	27.51	28.49	27.19	28.36	174532
2023-06-05	28.23	28.23	27.19	27.61	161752
2023-06-06	27.66	29.53	27.53	28.81	212208
2023-06-07	29.09	29.67	28.90	29.27	219546
2023-06-08	29.33	29.33	28.71	28.99	124141
2023-06-09	28.99	29.22	28.44	28.58	101796
2023-06-12	28.64	29.10	28.08	28.09	132063
2023-06-13	28.09	29.04	28.05	28.68	195292
2023-06-14	28.69	28.93	27.75	27.89	159756
2023-06-15	27.91	28.41	27.90	28.34	113638
2023-06-16	28.58	28.58	27.56	27.68	581342
2023-06-20	27.74	27.74	27.09	27.13	140026
2023-06-21	27.10	27.40	26.63	26.69	121400
2023-06-22	26.61	26.68	25.65	25.90	114109
2023-06-23	25.67	26.08	25.44	25.74	386628
2023-06-26	25.91	26.38	25.81	26.09	127796
2023-06-27	26.28	26.72	25.95	26.38	89522
2023-06-28	26.32	26.32	25.94	26.05	85506
2023-06-29	26.35	26.74	26.34	26.43	100618
2023-06-30	26.56	26.56	26.12	26.16	264927
2023-07-03	26.16	26.70	26.16	26.69	46872
2023-07-05	26.61	26.61	26.02	26.31	143700
2023-07-06	25.95	25.95	25.38	25.63	111813
2023-07-07	25.65	26.03	25.57	25.65	152134
2023-07-10	25.65	26.33	25.59	25.74	163803
2023-07-11	25.75	26.10	25.61	25.81	111379
2023-07-12	26.32	26.58	26.12	26.32	101803
2023-07-13	26.43	26.92	26.33	26.78	166793
2023-07-14	26.89	26.89	26.40	26.84	135637
2023-07-17	26.65	27.00	26.58	26.61	105651
2023-07-18	26.61	27.44	26.61	27.21	147789
2023-07-19	27.34	28.17	27.13	28.09	127704
2023-07-20	28.11	28.23	27.58	28.19	103012
2023-07-21	28.34	28.34	27.57	27.67	118608
2023-07-24	27.62	28.41	27.62	28.27	95276
2023-07-25	29.58	30.74	28.45	30.00	189157
2023-07-26	30.64	33.51	30.63	33.48	210923
2023-07-27	33.62	34.10	32.63	32.94	239748
2023-07-28	33.11	33.71	32.91	33.21	143213
2023-07-31	33.08	33.55	32.84	33.21	168135
2023-08-01	33.03	33.90	32.89	33.85	139353
2023-08-02	33.48	33.80	33.22	33.74	166808
2023-08-03	33.70	34.25	33.13	34.12	98401
2023-08-04	33.96	34.40	33.86	34.01	132997
2023-08-07	34.02	34.04	33.44	33.89	143662
2023-08-08	33.34	33.65	32.56	33.56	93844
2023-08-09	33.42	33.43	32.99	33.08	106755
2023-08-10	33.24	33.33	32.31	32.42	72667
2023-08-11	32.25	32.99	32.22	32.66	69240
2023-08-14	32.43	32.55	31.68	32.24	85303
2023-08-15	31.83	32.25	31.55	31.71	125580
2023-08-16	31.33	31.52	30.89	30.94	75829
2023-08-17	30.96	31.32	30.81	30.93	62991
2023-08-18	30.68	31.25	30.52	30.95	122759
2023-08-21	30.98	31.30	30.28	30.43	73201
2023-08-22	30.35	30.56	29.61	29.95	135995
2023-08-23	29.87	30.31	29.84	30.15	73088
2023-08-24	30.05	30.75	30.05	30.47	97839
2023-08-25	30.61	30.61	29.76	30.22	69573
2023-08-28	30.35	30.63	30.32	30.56	60534
2023-08-29	30.58	30.58	30.17	30.40	80920
2023-08-30	30.41	30.41	29.86	30.10	83052
2023-08-31	30.11	30.34	29.91	30.10	138836
2023-09-01	30.31	30.74	30.31	30.61	107980
2023-09-05	30.40	30.77	29.87	30.00	128508
2023-09-06	29.98	30.31	29.26	29.30	98673
2023-09-07	29.25	29.25	28.60	29.01	127818
2023-09-08	29.19	29.40	28.66	29.16	84534
2023-09-11	29.00	29.00	29.00	29.00	15401
2023-09-12	29.05	29.35	28.85	29.22	84708
2023-09-13	29.35	29.35	28.72	29.15	94383
2023-09-14	29.39	30.07	29.39	30.06	114427
2023-09-15	29.94	30.13	29.43	29.58	528904
2023-09-18	29.62	29.74	28.93	28.96	95283
2023-09-19	28.96	29.56	28.66	28.79	92054
2023-09-20	28.88	29.07	28.59	28.59	71280
2023-09-21	28.31	28.77	28.15	28.41	76468
2023-09-22	28.47	28.54	28.32	28.38	66914
2023-09-25	28.23	28.88	28.23	28.86	65342
2023-09-26	28.57	29.04	28.41	28.50	127536
2023-09-27	28.58	28.81	28.25	28.26	100798
2023-09-28	28.23	29.01	28.09	28.70	138472
2023-09-29	28.83	29.10	28.56	28.70	147877
2023-10-02	28.67	28.67	28.35	28.51	114401
2023-10-03	28.27	28.32	27.81	27.93	97556
2023-10-04	28.11	28.11	27.66	27.95	85152
2023-10-05	27.96	28.47	27.96	28.38	96595
2023-10-06	28.14	28.79	27.97	28.59	200768
2023-10-09	28.43	28.91	27.85	28.67	71922
2023-10-10	28.76	28.90	28.45	28.56	46709
2023-10-11	28.63	29.04	28.43	28.64	60199
2023-10-12	28.58	28.58	28.20	28.56	73100
2023-10-13	28.80	28.80	27.86	27.97	54770
2023-10-16	28.22	28.54	28.11	28.49	73056
2023-10-17	28.46	29.29	28.45	29.01	100829
2023-10-18	28.80	28.87	28.42	28.45	78485
2023-10-19	28.35	28.69	28.23	28.24	84618
2023-10-20	28.33	28.33	27.53	27.56	131008
2023-10-23	27.39	27.99	27.38	27.62	91959
2023-10-24	27.70	27.71	27.08	27.58	89812
2023-10-25	27.34	28.37	27.19	28.25	138155
2023-10-26	26.01	28.14	25.71	27.82	187755
2023-10-27	27.55	28.00	26.34	27.27	218488
2023-10-30	27.42	27.55	26.60	27.30	139685
2023-10-31	27.29	28.20	26.55	26.70	131911
2023-11-01	26.65	27.57	26.51	26.85	120749
2023-11-02	27.21	28.20	27.21	28.17	94796
2023-11-03	29.24	29.94	29.15	29.44	156540
2023-11-06	29.33	29.42	28.79	28.98	97250
2023-11-07	28.94	28.97	28.07	28.17	94142
2023-11-08	28.29	28.34	27.57	27.89	114957
2023-11-09	28.00	28.04	27.19	27.41	98735
2023-11-10	27.52	27.54	26.93	27.35	100686
2023-11-13	27.33	27.63	26.96	27.58	62911
2023-11-14	28.58	29.63	28.24	29.49	136210
2023-11-15	29.45	30.07	29.45	29.66	139253
2023-11-16	29.70	30.07	28.71	28.75	114142
2023-11-17	29.22	29.61	28.95	29.18	129445
2023-11-20	29.33	29.33	28.85	29.08	79130
2023-11-21	28.70	28.75	28.11	28.11	66612
2023-11-22	28.38	28.39	27.84	27.98	68128
2023-11-24	27.92	28.19	27.31	28.04	20220
2023-11-27	27.85	27.90	27.49	27.59	86011
2023-11-28	27.61	27.61	27.13	27.40	83368
2023-11-29	27.53	28.00	27.53	27.63	88035
2023-11-30	27.79	27.79	27.27	27.43	148554
2023-12-01	27.23	29.22	27.23	29.12	130178
2023-12-04	28.91	29.65	28.91	29.59	132236
2023-12-05	29.44	29.87	29.26	29.36	61554
2023-12-06	29.59	30.39	29.56	29.66	123630
2023-12-07	29.88	30.26	29.50	30.26	98824
2023-12-08	30.34	30.67	30.06	30.39	87555
2023-12-11	30.27	30.27	30.00	30.20	78574
2023-12-12	30.16	30.21	29.85	29.89	74329
2023-12-13	29.90	31.66	29.58	31.55	233925
2023-12-14	32.40	33.20	30.61	32.03	167673
2023-12-15	32.39	32.39	31.50	31.79	479729
2023-12-18	32.14	32.21	31.33	31.71	98367
2023-12-19	31.96	32.55	31.80	32.26	110370
2023-12-20	32.29	33.25	31.93	31.96	145325
2023-12-21	32.16	32.22	31.70	32.10	95098
2023-12-22	32.10	32.80	32.06	32.12	100192
2023-12-26	32.32	32.83	31.82	32.65	81466
2023-12-27	32.61	32.75	32.34	32.50	67208
2023-12-28	32.41	32.51	32.10	32.12	60249
2023-12-29	32.12	32.20	31.02	31.32	98547
2024-01-02	31.05	31.78	31.04	31.74	150672
2024-01-03	31.59	31.65	31.02	31.12	151898
2024-01-04	31.17	31.52	30.98	31.12	97600
2024-01-05	30.87	31.36	30.87	31.24	121213
2024-01-08	31.07	31.32	30.74	31.10	64253
2024-01-09	30.66	30.93	30.23	30.77	96549
2024-01-10	30.61	30.83	30.50	30.80	121204
2024-01-11	30.51	30.51	29.32	29.95	133712
2024-01-12	30.27	30.52	29.44	30.02	93911
2024-01-16	29.50	29.80	29.47	29.79	108458
2024-01-17	29.26	30.04	29.26	30.01	112911
2024-01-18	30.06	30.57	29.81	30.10	85129
2024-01-19	30.31	30.67	29.86	30.66	96524
2024-01-22	30.66	31.77	30.66	31.75	115039
2024-01-23	31.85	31.87	31.07	31.07	114069
2024-01-24	31.40	31.62	31.12	31.20	87356
2024-01-25	31.76	31.80	30.79	31.03	110378
2024-01-26	30.01	31.09	29.38	30.98	129286
2024-01-29	31.34	33.75	31.27	32.81	227516
2024-01-30	32.66	33.18	32.36	32.97	220803
2024-01-31	32.45	32.70	31.29	31.30	215529
2024-02-01	31.61	31.61	30.03	30.75	317223
2024-02-02	30.48	30.85	30.24	30.39	151510
2024-02-05	30.06	30.13	29.59	29.80	125193
2024-02-06	29.81	30.31	29.69	29.96	92388
2024-02-07	30.03	30.06	29.20	29.81	124148
2024-02-08	29.77	29.95	29.49	29.77	99814
2024-02-09	29.78	30.35	29.12	30.31	96810
2024-02-12	30.21	31.20	30.21	30.86	127899
2024-02-13	29.80	30.15	29.07	29.52	184062
2024-02-14	29.49	29.73	28.93	29.30	113982
2024-02-15	29.51	30.95	29.51	30.65	138771
2024-02-16	30.00	30.18	29.39	29.43	383201
2024-02-20	29.31	29.68	29.23	29.54	186627
2024-02-21	29.57	29.67	29.04	29.12	108902
2024-02-22	28.98	29.16	28.39	28.58	141289
2024-02-23	28.67	29.16	28.40	28.92	94498
2024-02-26	28.82	29.20	28.47	28.97	138892
2024-02-27	29.12	29.37	28.69	28.77	81257
2024-02-28	28.53	28.80	28.26	28.29	98173
2024-02-29	28.92	29.42	28.64	28.66	99345
2024-03-01	28.45	28.54	28.02	28.52	127132
2024-03-04	29.12	30.56	29.11	29.94	310456
2024-03-05	29.76	30.96	29.76	30.78	140677
2024-03-06	29.96	30.26	28.73	29.68	357528
2024-03-07	29.64	29.80	28.54	28.66	230172
2024-03-08	29.14	29.26	28.63	28.84	117857
2024-03-11	28.77	28.98	28.43	28.80	88288
2024-03-12	28.75	28.75	28.23	28.29	73063
2024-03-13	28.35	28.53	28.05	28.25	86098
2024-03-14	28.28	28.28	27.14	27.41	120627
2024-03-15	27.30	27.89	27.30	27.61	344232
2024-03-18	27.55	27.96	27.19	27.28	132267
2024-03-19	27.18	27.71	27.18	27.55	124896
2024-03-20	27.35	28.76	27.22	28.48	97260
2024-03-21	28.72	29.15	28.39	28.55	127105
2024-03-22	28.67	28.67	28.06	28.10	64137
2024-03-25	28.19	28.51	28.19	28.42	54047
2024-03-26	28.52	28.54	27.89	28.08	65433
2024-03-27	28.21	29.17	28.08	29.04	89152
2024-03-28	29.00	29.32	28.69	29.23	148983
2024-04-01	29.19	29.19	28.44	28.73	84749
2024-04-02	28.40	28.61	27.88	27.96	114045
2024-04-03	27.82	28.14	27.45	27.66	107642
2024-04-04	27.77	28.08	27.62	27.66	123568
2024-04-05	27.43	27.73	27.43	27.68	60307
2024-04-08	27.67	28.20	27.67	28.08	69982
2024-04-09	28.12	28.19	27.92	27.98	66154
2024-04-10	27.43	27.45	26.78	27.13	186002
2024-04-11	27.22	27.22	26.72	26.89	123138
2024-04-12	26.79	27.09	26.57	27.01	83783
2024-04-15	27.15	27.34	26.76	27.09	95079
2024-04-16	26.90	27.09	26.66	26.91	84170
2024-04-17	27.14	27.39	26.89	26.96	81948
2024-04-18	26.92	27.30	26.83	27.22	128123
2024-04-19	27.08	28.23	27.08	28.18	97672
2024-04-22	28.06	28.38	27.95	28.15	95338
2024-04-23	28.19	28.68	28.19	28.32	79616
2024-04-24	28.04	28.53	27.99	28.38	122574
2024-04-25	29.01	29.01	27.02	27.67	157372
2024-04-26	27.54	27.56	26.80	27.27	139992
2024-04-29	27.23	28.31	26.84	27.15	131121
2024-04-30	27.08	27.20	26.61	26.66	166752
2024-05-01	26.84	27.45	26.66	27.05	92034
2024-05-02	27.25	27.78	27.18	27.57	71499
2024-05-03	27.98	27.98	27.55	27.66	67636
2024-05-06	27.91	28.06	27.72	27.77	69441
2024-05-07	27.82	27.97	27.52	27.54	89259
2024-05-08	27.43	27.85	27.38	27.85	65047
2024-05-09	27.70	28.10	27.70	28.01	69024
2024-05-10	28.06	28.41	27.74	27.97	58907
2024-05-13	28.15	28.30	27.84	27.84	96259
2024-05-14	28.12	28.17	27.78	27.96	57491
2024-05-15	28.29	28.35	27.96	28.02	112751
2024-05-16	28.04	28.30	27.86	28.09	101626
2024-05-17	28.21	28.47	28.16	28.35	101302
2024-05-20	28.44	28.44	27.76	27.76	54038
2024-05-21	27.82	27.91	27.75	27.89	66175
2024-05-22	27.63	27.63	27.21	27.26	80323
2024-05-23	27.31	27.31	26.49	26.61	75561
2024-05-24	26.77	26.77	26.45	26.59	65367
2024-05-28	26.65	26.65	26.21	26.36	61690
2024-05-29	25.92	26.06	25.67	25.96	75545
2024-05-30	26.27	26.96	26.26	26.86	129169
2024-05-31	26.93	27.20	26.71	26.81	111516
2024-06-03	27.20	27.20	26.24	26.27	174309
2024-06-04	26.12	26.20	25.83	25.98	55966
2024-06-05	26.19	26.31	25.92	26.16	62273
2024-06-06	26.20	26.62	25.98	26.27	96304
2024-06-07	26.01	26.30	25.94	26.26	95971
2024-06-10	26.05	26.09	25.67	26.00	120853
2024-06-11	25.79	26.18	25.68	26.02	127223
2024-06-12	26.59	26.89	25.75	26.15	94345
2024-06-13	26.15	26.16	25.89	25.97	68218
2024-06-14	25.67	25.74	25.50	25.53	96718
2024-06-17	25.45	25.93	25.30	25.89	117605
2024-06-18	25.83	26.06	25.72	25.91	82836
2024-06-20	25.89	26.06	25.78	25.85	118900
2024-06-21	25.92	26.35	25.78	26.22	385341
2024-06-24	26.37	26.65	26.34	26.37	87493
2024-06-25	26.24	26.43	26.14	26.22	86853
2024-06-26	26.22	26.55	26.06	26.43	84020
2024-06-27	26.47	26.74	26.47	26.74	65284
2024-06-28	26.98	27.70	26.82	27.61	391787
2024-07-01	27.53	27.70	27.04	27.14	79567
2024-07-02	27.20	27.64	27.12	27.21	75521
2024-07-03	27.26	27.28	26.73	26.73	50030
2024-07-05	26.70	26.76	26.27	26.40	72863
2024-07-08	26.60	26.78	26.55	26.65	51261
2024-07-09	26.64	26.98	26.54	26.98	51571
2024-07-10	26.85	27.40	26.85	27.38	74280
2024-07-11	28.00	28.65	27.70	28.38	159817
2024-07-12	28.71	28.93	28.18	28.75	100518
2024-07-15	29.05	29.92	29.05	29.71	131519
2024-07-16	29.96	31.11	29.96	31.11	179882
2024-07-17	30.64	31.82	30.62	31.44	181695
2024-07-18	31.16	31.92	31.02	31.19	114898
2024-07-19	31.24	31.57	30.85	31.00	103906
2024-07-22	30.93	31.67	30.41	31.51	90805
2024-07-23	31.26	32.57	31.07	32.09	162376
2024-07-24	32.08	32.55	31.55	31.62	97578
2024-07-25	32.58	34.70	30.62	34.41	273166
2024-07-26	34.50	34.67	33.49	34.02	127478
2024-07-29	34.00	34.72	33.81	34.66	153477
2024-07-30	34.91	35.33	34.38	34.93	142978
2024-07-31	34.84	36.10	34.55	34.99	170806
2024-08-01	34.77	34.89	33.22	33.31	176265
2024-08-02	32.34	33.09	32.05	32.96	135068
2024-08-05	31.58	32.39	30.81	31.95	153204
2024-08-06	31.88	32.06	31.33	31.67	96540
2024-08-07	32.05	32.22	31.36	31.37	86247
2024-08-08	31.67	31.85	31.19	31.71	272323
2024-08-09	31.82	31.82	30.92	31.51	108403
2024-08-12	31.78	31.80	30.76	30.87	72020
2024-08-13	31.20	31.34	30.41	31.32	115273
2024-08-14	31.44	31.44	30.72	31.25	95676
2024-08-15	31.97	32.40	31.86	31.93	97590
2024-08-16	31.94	32.61	31.83	32.49	113653
2024-08-19	32.44	32.80	32.22	32.73	84019
2024-08-20	32.73	32.73	31.92	31.93	54431
2024-08-21	31.96	32.39	31.86	32.39	63173
2024-08-22	32.17	32.37	31.75	32.30	87031
2024-08-23	32.38	34.27	32.38	33.84	135044
2024-08-26	34.01	34.25	33.63	33.80	129111
2024-08-27	33.70	33.70	33.30	33.57	57113
2024-08-28	33.50	34.13	33.44	34.13	79541
2024-08-29	34.36	34.36	33.49	33.88	76203
2024-08-30	34.14	34.29	33.92	34.23	67782
2024-09-03	33.82	34.33	33.51	33.78	144602
2024-09-04	33.81	33.85	33.26	33.76	70071
2024-09-05	33.99	34.19	33.10	33.28	82834
2024-09-06	33.42	33.44	32.62	32.87	59388
2024-09-09	32.84	32.93	32.04	32.78	104040
2024-09-10	32.95	32.95	32.15	32.84	73833
2024-09-11	32.47	32.50	31.68	32.25	81324
2024-09-12	32.51	32.76	32.18	32.73	109932
2024-09-13	33.14	33.81	32.86	33.81	95482
2024-09-16	33.80	34.19	33.26	33.80	81573
2024-09-17	34.05	34.45	33.73	33.89	94525
2024-09-18	33.89	35.48	33.39	34.07	124720
2024-09-19	34.71	35.11	34.24	35.03	104583
2024-09-20	34.83	34.85	33.85	34.00	647433
2024-09-23	34.27	34.31	33.65	33.92	96003
2024-09-24	34.02	34.02	33.36	33.52	92121
2024-09-25	33.52	33.52	32.93	32.97	98667
2024-09-26	33.33	33.33	32.67	32.86	74634
2024-09-27	33.24	33.38	32.70	32.77	71069
2024-09-30	32.76	33.67	32.64	33.43	117763
2024-10-01	33.35	33.35	32.11	32.58	94206
2024-10-02	32.40	32.73	31.83	31.91	74064
2024-10-03	31.68	32.19	31.49	31.99	61235
2024-10-04	32.43	32.64	32.29	32.40	63920
2024-10-07	32.33	32.53	32.02	32.42	78055
2024-10-08	32.53	32.65	32.11	32.12	44335
2024-10-09	32.07	32.73	31.90	32.37	61332
2024-10-10	32.06	32.35	31.70	32.21	88720
2024-10-11	32.43	33.43	32.43	33.14	85021
2024-10-14	33.13	33.63	32.97	33.39	51172
2024-10-15	33.45	34.83	33.40	34.06	93644
2024-10-16	34.38	34.93	34.26	34.88	90671
2024-10-17	34.82	35.05	34.06	34.99	89855
2024-10-18	34.97	35.22	34.28	34.33	65524
2024-10-21	34.29	34.44	33.09	33.19	71253
2024-10-22	33.24	33.66	33.06	33.66	54047
2024-10-23	33.44	33.82	32.99	33.56	59841
2024-10-24	32.22	32.85	31.52	32.75	182907
2024-10-25	33.09	33.09	31.98	32.50	87010
2024-10-28	32.83	33.06	32.32	32.85	101802
2024-10-29	32.85	33.01	32.54	32.68	77423
2024-10-30	32.49	33.71	32.49	32.93	80701
2024-10-31	33.06	33.06	32.35	32.40	119126
2024-11-01	32.68	32.89	32.00	32.27	132129
2024-11-04	32.14	32.54	31.84	32.13	106745
2024-11-05	32.29	32.86	32.27	32.74	111148
2024-11-06	34.73	37.58	34.73	37.22	331408
2024-11-07	36.75	36.86	35.21	35.39	173212
2024-11-08	35.31	36.12	35.04	35.89	144805
2024-11-11	36.43	37.45	36.43	36.86	101976
2024-11-12	36.65	37.13	36.34	36.57	111697
2024-11-13	37.02	37.22	35.95	36.09	102341
2024-11-14	36.40	36.61	35.53	35.68	127264
2024-11-15	36.05	38.00	35.16	35.89	98693
2024-11-18	36.09	36.09	35.31	35.40	92779
2024-11-19	34.93	35.68	34.93	35.21	90921
2024-11-20	35.08	35.19	34.73	34.76	70972
2024-11-21	35.13	35.59	34.71	34.98	94837
2024-11-22	35.14	36.01	35.07	35.96	117258
2024-11-25	36.26	37.33	35.99	35.99	214778
2024-11-26	35.72	35.88	35.37	35.48	102864
2024-11-27	35.62	36.04	35.18	35.21	86084
2024-11-29	35.65	35.65	34.94	35.12	75362
2024-12-02	35.23	35.52	34.69	35.07	141750
2024-12-03	35.18	35.18	34.41	34.44	79069
2024-12-04	34.56	35.06	34.43	34.97	84638
2024-12-05	35.18	35.63	34.74	34.83	85975
2024-12-06	35.13	35.13	34.62	34.88	76793
2024-12-09	35.03	35.35	34.85	34.96	95802
2024-12-10	34.93	35.70	34.61	35.10	122340
2024-12-11	35.76	35.99	35.21	35.50	111154
2024-12-12	35.36	35.45	35.00	35.24	110531
2024-12-13	35.24	35.47	34.69	35.16	147321
2024-12-16	35.17	35.66	35.01	35.63	131925
2024-12-17	35.38	35.77	34.48	34.52	118436
2024-12-18	34.75	34.86	32.31	32.53	235554
2024-12-19	33.01	33.39	32.01	32.14	179155
2024-12-20	31.84	32.87	31.84	32.26	799227
2024-12-23	32.01	32.39	31.73	32.01	128214
2024-12-24	32.01	32.31	31.82	32.29	51898
2024-12-26	32.00	32.40	31.93	32.29	57214
2024-12-27	32.03	32.30	31.41	31.81	80708
2024-12-30	31.64	31.93	31.38	31.67	76239
2024-12-31	31.94	32.13	31.58	31.76	67509
2025-01-02	32.06	32.16	30.99	31.03	96608
2025-01-03	31.05	31.42	30.56	31.22	81635
2025-01-06	31.30	31.62	31.00	31.12	136035
2025-01-07	31.19	31.43	30.48	30.75	121056
2025-01-08	30.52	30.79	30.33	30.75	73152
2025-01-10	30.18	30.32	29.48	29.98	186854
2025-01-13	29.64	30.24	29.64	30.21	120468
2025-01-14	30.05	31.42	30.05	31.40	102148
2025-01-15	32.62	32.62	31.88	32.11	121215
2025-01-16	32.07	32.07	31.44	31.80	133328
2025-01-17	32.12	32.30	31.70	32.08	128952
2025-01-21	32.34	32.91	32.22	32.24	104207
2025-01-22	31.94	32.13	31.71	31.82	104562
2025-01-23	31.60	31.95	31.52	31.70	123757
2025-01-24	31.41	32.15	31.41	32.08	75780
2025-01-27	32.34	32.99	32.14	32.81	31868

Explore More About SBSI

Coins representing dividend payouts and trends

SBSI Dividend History

Discover Southside Bancshares 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

SBSI Stock Split History

Discover Southside Bancshares 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

SBSI Historical Prices

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

Web Analytics