SRCE Historical Prices

Summary

Key Stock Metrics

51.80

(July 10, 2024)

52-Week Low

68.13

(November 25, 2024)

52-Week High

68.13

(November 25, 2024)

All-Time High

62.07

(June 30, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1996-09-03	11.03	11.28	10.90	11.28	18157
1996-09-04	11.28	11.40	11.28	11.40	18157
1996-09-05	11.28	11.52	11.28	11.52	4033
1996-09-06	11.34	11.34	11.34	11.34	1815
1996-09-09	11.15	11.15	11.15	11.15	603
1996-09-10	11.34	11.34	11.34	11.34	199
1996-09-11	11.15	11.52	11.15	11.52	805
1996-09-12	11.15	11.40	11.15	11.40	4638
1996-09-16	11.28	11.28	11.28	11.28	13314
1996-09-17	11.28	11.40	11.28	11.40	6656
1996-09-19	11.31	11.40	11.28	11.28	5849
1996-09-20	11.28	11.52	11.28	11.28	54272
1996-09-23	11.40	11.40	11.15	11.34	15130
1996-09-24	11.40	11.40	11.28	11.28	1612
1996-09-26	11.15	11.40	11.15	11.15	5647
1996-09-30	11.15	11.52	11.15	11.15	5849
1996-10-01	11.15	11.15	11.15	11.15	3024
1996-10-02	11.34	11.52	11.28	11.28	1612
1996-10-03	11.52	11.52	11.40	11.40	4436
1996-10-04	11.15	11.15	11.15	11.15	1815
1996-10-08	11.40	11.40	11.40	11.40	1210
1996-10-09	11.15	11.15	11.15	11.15	805
1996-10-10	11.28	11.40	11.15	11.28	5042
1996-10-14	11.15	11.15	11.15	11.15	2621
1996-10-16	11.15	11.52	11.15	11.52	11095
1996-10-18	11.28	11.28	11.15	11.15	10086
1996-10-21	11.15	11.28	11.15	11.28	2015
1996-10-22	11.52	11.52	11.28	11.52	6051
1996-10-24	11.15	11.15	11.15	11.15	401
1996-10-25	11.15	11.15	11.15	11.15	805
1996-10-28	11.52	11.52	11.52	11.52	401
1996-10-29	11.21	11.52	11.21	11.52	10893
1996-10-30	11.21	11.34	11.21	11.28	5244
1996-10-31	11.52	11.52	11.34	11.34	2621
1996-11-01	11.52	11.52	11.52	11.52	401
1996-11-05	11.40	11.40	11.40	11.40	401
1996-11-06	11.21	11.21	11.21	11.21	401
1996-11-07	11.52	11.52	11.52	11.52	401
1996-11-08	11.52	11.52	11.40	11.52	38534
1996-11-11	11.46	11.52	11.40	11.52	80300
1996-11-19	11.21	11.28	11.21	11.28	1210
1996-11-20	11.65	11.65	11.21	11.21	2621
1996-11-21	11.65	11.65	11.65	11.65	199
1996-11-22	11.21	11.28	11.21	11.28	1612
1996-11-25	11.65	11.65	11.65	11.65	3428
1996-11-26	11.21	11.65	11.21	11.65	4235
1996-11-27	11.65	12.02	11.21	11.65	42571
1996-11-29	11.65	11.65	11.65	11.65	1410
1996-12-02	12.02	12.02	11.65	11.65	603
1996-12-03	12.02	12.51	11.90	12.39	28245
1996-12-04	12.33	12.33	12.14	12.14	4033
1996-12-05	12.51	12.51	12.14	12.51	6252
1996-12-06	12.14	12.39	12.14	12.27	14929
1996-12-09	12.14	12.14	12.14	12.14	2015
1996-12-10	12.39	12.64	12.27	12.39	36516
1996-12-12	12.51	12.64	12.51	12.64	34500
1996-12-13	12.39	12.39	12.39	12.39	9481
1996-12-16	12.51	12.51	12.39	12.51	4436
1996-12-17	12.39	12.51	12.14	12.51	1210
1996-12-18	12.39	12.39	12.14	12.39	11902
1996-12-19	12.14	12.64	12.14	12.64	6252
1996-12-20	12.64	12.64	12.64	12.64	1612
1996-12-23	12.27	12.64	12.27	12.51	21991
1996-12-24	12.51	12.51	12.39	12.39	2822
1996-12-26	12.51	12.51	12.27	12.27	1410
1996-12-27	12.27	12.51	12.14	12.14	2621
1996-12-31	12.14	12.27	12.14	12.14	13314
1997-01-02	12.14	12.14	12.14	12.14	5042
1997-01-03	12.02	12.27	12.02	12.27	2621
1997-01-06	12.14	12.14	12.02	12.02	2822
1997-01-08	12.20	12.20	12.20	12.20	3024
1997-01-09	12.39	12.39	12.33	12.33	3428
1997-01-10	12.14	12.14	11.90	11.90	4840
1997-01-13	12.14	12.14	12.14	12.14	3428
1997-01-14	11.90	12.39	11.90	12.39	1006
1997-01-15	12.39	12.39	12.39	12.39	401
1997-01-16	12.02	12.02	12.02	12.02	401
1997-01-17	12.02	12.02	12.02	12.02	603
1997-01-20	12.02	12.02	12.02	12.02	401
1997-01-21	12.39	12.51	12.14	12.51	24612
1997-01-22	12.51	12.51	12.39	12.51	29454
1997-01-23	12.51	12.51	12.51	12.51	7261
1997-01-24	12.64	12.64	12.64	12.64	1210
1997-01-27	12.64	13.13	12.39	13.13	36920
1997-01-28	13.13	13.13	13.13	13.13	1612
1997-01-29	13.13	13.13	12.64	12.64	2419
1997-01-30	13.13	13.13	13.13	13.13	1006
1997-01-31	13.13	13.13	13.13	13.13	1410
1997-02-03	13.13	13.13	12.64	12.89	15332
1997-02-04	13.13	13.85	13.13	13.63	42973
1997-02-05	13.29	13.41	12.89	13.20	30263
1997-02-06	13.13	13.13	12.89	12.89	1815
1997-02-07	13.26	13.26	13.26	13.26	2015
1997-02-10	13.01	13.51	13.01	13.38	8270
1997-02-11	13.51	13.94	13.51	13.88	88167
1997-02-12	13.51	13.88	13.51	13.88	2419
1997-02-13	13.88	13.88	13.63	13.75	20982
1997-02-14	13.54	14.00	13.54	14.00	6252
1997-02-18	14.09	14.71	14.09	14.33	39866
1997-02-19	14.71	14.71	14.33	14.64	15494
1997-02-20	14.71	14.71	14.33	14.64	31634
1997-02-21	14.33	14.95	14.33	14.87	51650
1997-02-24	14.64	15.02	14.56	14.87	4195
1997-02-25	15.02	15.02	14.48	15.02	12911
1997-02-26	14.48	14.87	14.48	14.48	38252
1997-02-27	14.48	14.87	14.48	14.68	14525
1997-02-28	14.87	14.87	14.87	14.87	805
1997-03-03	14.87	15.18	14.56	15.18	17270
1997-03-04	14.87	15.18	14.87	15.18	7100
1997-03-05	15.26	15.26	15.02	15.02	644
1997-03-06	15.18	15.26	15.02	15.18	14525
1997-03-07	15.02	15.18	15.02	15.14	9683
1997-03-10	15.02	15.18	14.71	15.18	9037
1997-03-11	14.71	15.18	14.71	14.91	5647
1997-03-12	14.71	14.71	14.33	14.33	9521
1997-03-13	14.33	14.71	14.25	14.48	6453
1997-03-14	14.71	14.71	14.25	14.71	7907
1997-03-17	14.25	14.71	14.25	14.25	1935
1997-03-18	14.25	14.71	14.25	14.40	3549
1997-03-19	14.25	14.56	14.09	14.40	15817
1997-03-20	13.94	14.56	13.94	14.56	7423
1997-03-21	14.56	14.56	13.94	13.94	6616
1997-03-24	14.25	14.25	13.94	14.02	11943
1997-03-25	14.25	14.25	14.09	14.25	2419
1997-03-27	14.25	14.25	13.78	14.02	13234
1997-03-31	14.25	14.25	14.25	14.25	1128
1997-04-01	14.09	14.09	13.78	13.94	3065
1997-04-02	13.78	13.78	13.78	13.78	2903
1997-04-03	13.78	14.09	13.78	13.78	2096
1997-04-04	13.94	14.09	13.78	14.02	13878
1997-04-07	13.63	13.63	13.63	13.63	805
1997-04-08	13.63	14.09	13.63	14.09	1289
1997-04-09	13.63	14.09	13.63	14.09	3549
1997-04-10	13.63	13.86	13.63	13.63	6453
1997-04-11	13.94	13.94	13.47	13.47	24210
1997-04-14	13.47	13.63	13.32	13.32	7907
1997-04-15	13.63	13.63	13.47	13.63	14041
1997-04-16	13.47	13.47	13.47	13.47	482
1997-04-17	13.47	13.78	13.47	13.78	2419
1997-04-18	13.78	14.25	13.78	14.09	25823
1997-04-21	13.78	14.40	13.63	14.40	13557
1997-04-22	13.94	14.40	13.94	14.17	14041
1997-04-24	13.94	14.40	13.94	13.94	4518
1997-04-25	14.09	14.40	14.09	14.40	17270
1997-04-28	14.09	14.40	14.09	14.09	24533
1997-04-29	14.56	14.56	14.09	14.48	7423
1997-05-01	14.56	14.56	14.56	14.56	3226
1997-05-02	14.25	14.87	14.25	14.87	11458
1997-05-05	15.02	15.18	15.02	15.18	1128
1997-05-06	14.71	14.87	14.71	14.71	1128
1997-05-07	14.79	15.18	14.79	15.02	18399
1997-05-08	15.02	15.02	15.02	15.02	1773
1997-05-09	15.02	15.49	15.02	15.49	6453
1997-05-13	15.02	15.49	15.02	15.18	7907
1997-05-14	15.49	15.49	15.18	15.18	7423
1997-05-15	15.49	15.49	15.49	15.49	1773
1997-05-16	15.49	15.49	15.33	15.33	8069
1997-05-19	15.49	15.49	15.49	15.49	1289
1997-05-20	15.49	15.49	15.02	15.18	6940
1997-05-21	15.02	15.02	15.02	15.02	1612
1997-05-22	15.18	15.49	15.18	15.49	5647
1997-05-23	15.49	15.49	15.18	15.18	1773
1997-05-27	15.49	15.49	15.18	15.33	4356
1997-05-28	15.18	15.49	15.18	15.33	14364
1997-05-29	15.33	15.88	15.33	15.49	18882
1997-06-02	15.49	15.49	15.49	15.49	321
1997-06-03	15.95	15.95	15.49	15.49	5970
1997-06-04	15.95	15.95	15.49	15.49	34378
1997-06-06	15.95	15.95	15.95	15.95	1612
1997-06-09	15.95	15.95	15.95	15.95	2096
1997-06-10	15.95	15.95	15.64	15.64	14687
1997-06-11	15.95	15.95	15.49	15.72	2581
1997-06-12	15.80	15.95	15.80	15.95	6132
1997-06-13	15.95	16.19	15.49	16.03	34378
1997-06-16	15.80	16.11	15.80	15.95	17108
1997-06-17	15.95	16.11	15.84	15.84	10651
1997-06-18	15.80	15.80	15.80	15.80	482
1997-06-19	15.80	16.11	15.80	16.11	3710
1997-06-20	16.11	16.26	15.80	15.80	9199
1997-06-23	15.80	15.95	15.80	15.80	1128
1997-06-25	16.26	16.26	16.11	16.11	16624
1997-06-26	16.42	16.42	16.11	16.11	4033
1997-06-27	16.11	16.57	16.11	16.57	9360
1997-06-30	16.57	17.04	16.42	16.42	55847
1997-07-01	16.73	16.96	16.61	16.61	22273
1997-07-02	16.57	16.57	16.57	16.57	966
1997-07-03	16.96	16.96	16.73	16.73	22919
1997-07-07	16.73	16.96	16.73	16.96	966
1997-07-08	16.57	16.57	16.11	16.34	28729
1997-07-09	16.11	16.50	16.11	16.11	9037
1997-07-10	16.42	16.50	16.11	16.34	22433
1997-07-11	16.57	16.57	16.11	16.57	6940
1997-07-14	16.57	16.57	16.11	16.34	1935
1997-07-15	16.57	16.57	16.11	16.11	4195
1997-07-16	16.11	16.57	16.11	16.11	3388
1997-07-17	16.57	16.57	16.11	16.11	1773
1997-07-18	16.11	16.42	15.95	15.99	15333
1997-07-21	16.11	16.34	16.11	16.19	19691
1997-07-22	16.34	16.34	16.11	16.34	56976
1997-07-23	16.19	16.42	16.19	16.42	5486
1997-07-24	16.11	16.42	16.11	16.42	1128
1997-07-25	16.15	16.15	16.11	16.11	1935
1997-07-28	16.11	16.42	15.95	15.95	10974
1997-07-29	16.42	16.42	15.95	16.42	4195
1997-07-30	16.42	16.42	16.42	16.42	159
1997-07-31	16.42	16.42	15.95	16.42	1612
1997-08-01	16.42	16.42	16.15	16.42	6132
1997-08-04	16.42	16.73	16.26	16.73	29053
1997-08-05	16.73	16.73	16.73	16.73	159
1997-08-06	16.73	16.73	16.73	16.73	3226
1997-08-07	16.73	16.73	16.26	16.73	13878
1997-08-08	16.26	16.26	16.26	16.26	159
1997-08-11	16.73	16.73	16.26	16.26	1935
1997-08-12	16.73	16.73	16.26	16.42	1773
1997-08-13	16.73	16.73	16.26	16.42	8230
1997-08-14	16.73	16.73	16.73	16.73	1128
1997-08-15	16.26	16.73	16.26	16.57	1773
1997-08-18	16.73	16.73	16.26	16.73	4518
1997-08-19	16.26	16.42	16.26	16.42	1289
1997-08-20	16.42	16.73	16.26	16.57	4033
1997-08-21	16.26	16.73	16.26	16.73	4195
1997-08-22	16.26	16.73	16.26	16.42	3710
1997-08-25	16.26	16.26	16.26	16.26	159
1997-08-26	16.57	16.57	16.34	16.42	7262
1997-08-27	16.34	16.73	16.34	16.73	23079
1997-08-28	16.65	16.73	16.65	16.65	2258
1997-08-29	16.34	16.73	16.26	16.26	31311
1997-09-02	16.80	16.80	16.80	16.80	159
1997-09-03	16.80	16.80	16.26	16.26	7100
1997-09-04	16.26	16.88	16.26	16.88	10006
1997-09-05	16.26	16.73	16.26	16.73	17431
1997-09-08	16.50	16.73	16.50	16.73	2581
1997-09-09	16.73	16.73	16.73	16.73	966
1997-09-10	16.26	16.26	16.26	16.26	321
1997-09-11	16.73	16.73	16.26	16.26	321
1997-09-15	16.42	16.88	16.42	16.88	9360
1997-09-16	16.88	17.08	16.73	16.73	14364
1997-09-17	17.08	17.08	16.96	16.96	8553
1997-09-19	16.80	16.80	16.80	16.80	1452
1997-09-22	17.08	17.27	16.88	17.27	5809
1997-09-23	17.27	17.27	17.27	17.27	2419
1997-09-24	17.35	17.42	17.35	17.42	8392
1997-09-25	17.35	17.42	17.35	17.42	3226
1997-09-29	17.11	17.58	17.11	17.58	321
1997-09-30	17.11	17.31	17.11	17.31	4195
1997-10-01	17.35	17.35	17.19	17.19	3226
1997-10-03	17.50	17.50	17.50	17.50	321
1997-10-06	17.50	18.28	17.50	17.85	28890
1997-10-07	18.04	18.04	17.81	18.04	8069
1997-10-08	18.28	18.28	17.97	17.97	6453
1997-10-09	18.28	18.28	17.81	18.28	10167
1997-10-10	18.04	18.12	17.97	18.12	6132
1997-10-13	17.97	18.04	17.81	17.81	12588
1997-10-14	17.81	18.12	17.81	18.12	1128
1997-10-15	17.81	18.12	17.81	17.81	3065
1997-10-16	17.97	18.12	17.81	17.81	5325
1997-10-17	17.81	18.12	17.81	18.12	1128
1997-10-20	17.81	18.12	17.81	17.81	4356
1997-10-21	17.81	17.81	17.81	17.81	159
1997-10-22	17.81	17.81	17.81	17.81	482
1997-10-23	18.12	18.12	18.12	18.12	482
1997-10-24	18.35	18.43	18.35	18.43	805
1997-10-27	18.43	18.43	17.35	17.35	20012
1997-10-28	17.19	17.35	16.73	17.35	17592
1997-10-29	17.35	17.50	17.35	17.50	5486
1997-10-30	17.19	17.50	17.19	17.50	5325
1997-10-31	17.50	17.66	17.35	17.35	7423
1997-11-03	17.66	17.66	17.66	17.66	805
1997-11-04	17.81	17.81	17.66	17.66	17915
1997-11-06	17.58	17.77	17.58	17.77	3065
1997-11-07	17.97	17.97	17.35	17.58	3872
1997-11-10	17.35	17.81	17.35	17.58	3226
1997-11-11	17.81	17.81	17.81	17.81	482
1997-11-12	17.35	17.35	17.35	17.35	1612
1997-11-13	17.35	17.35	17.35	17.35	7584
1997-11-14	17.35	17.66	17.35	17.66	2419
1997-11-17	17.66	17.66	17.50	17.66	3710
1997-11-18	17.73	17.81	17.66	17.66	5325
1997-11-19	17.81	17.97	17.42	17.97	8392
1997-11-20	17.97	17.97	17.97	17.97	1289
1997-11-21	17.66	17.97	17.66	17.66	8553
1997-11-24	17.97	17.97	17.66	17.81	12750
1997-11-25	17.73	17.97	17.73	17.97	1289
1997-11-26	17.81	17.97	17.81	17.97	1935
1997-11-28	17.89	18.04	17.81	18.04	1289
1997-12-01	18.04	18.28	17.97	18.28	17431
1997-12-02	17.97	18.43	17.97	18.20	4195
1997-12-03	17.97	18.43	17.97	18.43	2258
1997-12-04	18.35	18.59	18.12	18.43	4195
1997-12-05	18.59	19.52	18.12	19.52	45839
1997-12-08	19.52	19.83	19.52	19.83	3226
1997-12-09	19.83	20.60	19.83	20.13	44547
1997-12-10	19.98	20.60	19.98	20.44	7584
1997-12-11	19.98	20.60	19.98	20.60	482
1997-12-12	20.60	20.60	19.83	20.13	36315
1997-12-15	20.13	20.13	19.98	20.10	1612
1997-12-16	19.98	20.13	19.98	20.13	4195
1997-12-17	20.44	20.60	19.90	20.44	17754
1997-12-18	20.37	20.37	18.59	18.59	32120
1997-12-19	18.59	19.52	18.59	19.05	42449
1997-12-22	19.52	19.52	19.28	19.28	805
1997-12-23	19.52	19.52	19.21	19.36	5647
1997-12-24	19.05	19.52	19.05	19.52	1128
1997-12-29	19.52	19.98	19.52	19.83	15817
1997-12-30	19.36	19.94	19.36	19.94	1935
1997-12-31	19.75	20.02	19.75	19.75	3388
1998-01-02	19.52	19.98	19.36	19.83	9844
1998-01-05	19.83	19.83	19.36	19.36	5325
1998-01-06	19.83	20.13	19.83	20.13	5970
1998-01-07	20.13	20.37	19.59	19.75	39866
1998-01-08	19.83	19.83	19.83	19.83	644
1998-01-09	19.59	19.59	19.44	19.44	4356
1998-01-12	19.36	19.36	18.82	19.36	5647
1998-01-13	18.88	18.97	18.43	18.90	20982
1998-01-14	19.05	19.05	18.90	19.05	15978
1998-01-15	19.13	19.13	18.43	18.90	8877
1998-01-16	19.05	19.21	18.59	19.21	23886
1998-01-20	18.90	20.13	18.90	20.13	20819
1998-01-21	20.13	20.13	19.36	20.13	6453
1998-01-22	20.21	20.29	19.52	19.98	12588
1998-01-23	20.21	20.29	19.98	20.29	2903
1998-01-26	19.83	20.75	19.83	20.75	21628
1998-01-27	20.44	21.06	20.44	20.75	18238
1998-01-28	20.60	20.91	20.60	20.75	11297
1998-01-29	20.91	21.06	20.91	21.06	6777
1998-01-30	21.06	21.06	20.83	21.06	11943
1998-02-02	21.06	21.18	20.60	20.60	50843
1998-02-03	20.96	20.96	19.51	20.44	67790
1998-02-04	20.44	20.87	19.93	19.93	174174
1998-02-05	20.36	20.44	20.10	20.44	11150
1998-02-06	20.70	20.79	20.10	20.44	3373
1998-02-09	20.44	21.47	20.10	21.13	13790
1998-02-10	21.64	21.64	20.96	21.64	4107
1998-02-11	21.64	22.49	21.64	22.49	34041
1998-02-12	22.83	22.83	21.98	22.49	16140
1998-02-13	22.15	22.40	22.15	22.36	3080
1998-02-17	22.49	22.49	21.72	21.72	9683
1998-02-18	21.98	22.49	21.47	21.98	23770
1998-02-19	21.81	22.32	21.30	21.89	24796
1998-02-20	22.15	22.15	21.64	21.81	9388
1998-02-23	21.81	22.32	21.81	21.98	13498
1998-02-24	22.32	22.32	21.81	21.98	27584
1998-02-25	22.15	22.32	21.81	21.98	18194
1998-02-26	22.32	22.32	21.81	21.81	111371
1998-02-27	21.81	22.66	21.81	22.49	6161
1998-03-02	21.81	23.00	21.81	22.49	21716
1998-03-03	22.49	22.83	22.15	22.83	26558
1998-03-04	22.83	22.83	22.15	22.15	5574
1998-03-05	22.83	22.83	22.32	22.66	4841
1998-03-06	22.66	22.83	22.40	22.49	11884
1998-03-09	22.49	22.49	22.49	22.49	2786
1998-03-10	21.98	22.83	21.98	22.83	732
1998-03-11	22.49	22.83	22.49	22.77	3960
1998-03-12	22.32	22.74	22.32	22.32	3226
1998-03-13	22.57	22.92	22.57	22.92	3667
1998-03-16	22.92	23.13	22.49	22.83	20982
1998-03-17	22.96	23.13	22.66	23.13	4547
1998-03-18	23.13	23.17	22.57	22.66	11150
1998-03-19	22.66	24.19	22.57	24.19	87014
1998-03-20	24.19	24.36	23.68	23.68	40351
1998-03-23	23.85	23.85	23.00	23.00	8949
1998-03-24	23.85	23.85	23.17	23.68	5281
1998-03-25	23.85	23.85	23.00	23.68	4987
1998-03-26	23.85	23.85	23.51	23.68	17314
1998-03-27	23.85	24.02	23.77	24.02	44019
1998-03-30	24.19	25.22	23.94	24.66	63681
1998-03-31	25.22	25.22	24.45	24.79	16433
1998-04-01	24.79	24.87	24.28	24.87	12911
1998-04-02	24.53	25.22	24.53	24.53	13790
1998-04-03	25.04	25.04	24.53	24.79	1760
1998-04-06	25.22	25.22	25.22	25.22	4107
1998-04-07	25.22	25.22	24.19	24.19	14232
1998-04-08	24.87	25.22	24.53	24.70	16580
1998-04-09	25.22	25.22	24.53	25.22	5281
1998-04-13	25.22	25.64	25.17	25.64	18926
1998-04-14	25.56	26.24	25.22	26.24	17754
1998-04-15	26.24	26.66	25.90	26.66	28905
1998-04-16	26.58	26.92	26.58	26.92	12765
1998-04-17	26.45	27.52	26.32	26.32	162436
1998-04-20	27.26	27.26	26.41	26.41	7922
1998-04-21	27.17	27.17	26.41	27.09	11884
1998-04-22	27.09	27.43	26.58	26.58	20982
1998-04-23	27.09	27.09	26.58	26.66	25971
1998-04-24	26.41	26.92	26.41	26.41	8362
1998-04-27	26.58	26.58	26.24	26.41	2493
1998-04-28	27.26	27.26	26.41	26.54	112839
1998-04-29	26.92	26.92	26.41	26.41	4987
1998-04-30	26.41	26.92	26.41	26.79	20834
1998-05-01	26.92	26.92	26.58	26.92	4400
1998-05-04	26.92	26.92	26.58	26.92	9243
1998-05-05	26.83	26.92	26.49	26.49	15553
1998-05-06	26.92	26.92	26.49	26.92	19955
1998-05-07	26.92	26.92	26.32	26.32	12618
1998-05-08	26.32	26.41	25.39	25.39	25823
1998-05-11	25.90	25.90	24.62	24.79	13645
1998-05-12	24.36	24.87	24.36	24.53	18781
1998-05-13	24.36	25.04	24.36	24.53	2052
1998-05-14	24.36	25.13	24.36	24.36	1906
1998-05-15	24.36	25.13	24.36	24.45	10417
1998-05-18	24.58	24.79	24.41	24.79	2052
1998-05-19	24.53	25.13	24.36	24.36	5721
1998-05-20	25.04	25.13	24.19	24.19	45193
1998-05-21	24.19	24.36	24.19	24.36	1612
1998-05-22	25.04	25.04	24.28	24.28	6748
1998-05-26	25.04	25.13	24.53	24.53	5428
1998-05-27	24.53	24.87	24.11	24.87	4107
1998-05-28	24.62	24.79	24.49	24.79	586
1998-05-29	24.96	24.96	24.47	24.47	586
1998-06-01	25.13	25.13	24.19	24.19	7775
1998-06-02	24.79	24.87	24.02	24.02	8069
1998-06-03	24.53	24.53	24.02	24.11	4987
1998-06-04	24.19	24.53	23.85	24.53	16725
1998-06-05	23.85	24.53	23.85	24.36	15993
1998-06-08	23.85	24.53	23.85	24.02	8362
1998-06-09	23.85	24.70	23.85	24.53	27584
1998-06-10	24.19	24.87	24.19	24.36	2346
1998-06-11	24.19	24.19	23.51	23.85	17020
1998-06-12	24.19	24.19	23.77	24.02	6748
1998-06-15	24.36	24.36	23.43	23.68	3960
1998-06-16	24.53	24.53	23.68	24.02	8069
1998-06-17	23.68	24.53	23.68	24.19	4254
1998-06-18	24.70	24.70	23.68	23.68	5574
1998-06-19	24.02	24.02	23.34	23.51	8656
1998-06-22	23.77	23.77	23.68	23.77	3813
1998-06-23	24.02	24.02	23.34	23.60	4107
1998-06-24	24.02	24.02	23.17	23.85	7775
1998-06-25	23.34	23.85	23.00	23.00	18634
1998-06-26	23.17	23.85	23.17	23.77	8656
1998-06-29	23.85	24.02	23.17	23.85	12178
1998-06-30	24.19	24.70	23.51	24.36	21422
1998-07-01	24.36	24.36	23.17	23.68	13350
1998-07-02	23.17	23.85	22.66	23.60	76301
1998-07-06	23.85	24.19	23.81	24.19	9243
1998-07-07	24.28	24.53	23.85	23.85	22301
1998-07-08	24.02	24.02	24.02	24.02	1172
1998-07-09	23.85	24.53	23.85	24.53	23477
1998-07-10	24.53	24.53	24.02	24.19	2786
1998-07-13	24.19	24.19	24.19	24.19	438
1998-07-14	24.49	24.53	24.49	24.53	3373
1998-07-15	25.04	26.07	25.04	26.07	15113
1998-07-16	25.90	25.98	25.90	25.98	2933
1998-07-17	26.24	26.92	26.24	26.92	15113
1998-07-20	26.92	26.92	25.73	25.73	1172
1998-07-21	26.58	26.58	25.47	25.47	11589
1998-07-22	25.56	25.73	25.04	25.04	12178
1998-07-23	25.04	25.13	24.85	24.85	12031
1998-07-24	24.53	24.87	23.51	24.36	27732
1998-07-27	24.70	24.70	23.17	23.85	5868
1998-07-28	23.85	23.85	23.34	23.85	1760
1998-07-29	24.36	26.07	24.36	26.07	30959
1998-07-30	25.90	25.90	24.96	25.68	23183
1998-07-31	25.56	25.56	24.87	24.87	12324
1998-08-03	24.87	25.22	24.62	24.87	10710
1998-08-04	25.09	25.09	24.11	24.51	2786
1998-08-05	24.49	25.04	23.26	23.26	2933
1998-08-06	23.83	24.02	23.00	23.68	12765
1998-08-07	23.17	24.19	23.17	23.17	27144
1998-08-10	23.85	24.02	23.17	23.17	3667
1998-08-11	23.68	23.68	23.68	23.68	1465
1998-08-12	22.49	23.17	22.49	23.17	15553
1998-08-13	23.38	23.38	22.64	22.66	9683
1998-08-14	23.00	23.00	23.00	23.00	438
1998-08-17	24.19	24.19	23.00	23.00	6748
1998-08-18	24.19	24.36	23.38	24.36	1760
1998-08-19	24.36	24.36	23.34	23.34	1025
1998-08-20	23.81	24.36	23.81	24.36	878
1998-08-21	24.36	24.36	23.17	24.36	3521
1998-08-24	23.34	23.68	23.34	23.68	586
1998-08-25	23.85	24.53	22.83	23.17	8069
1998-08-26	21.81	22.49	21.55	21.55	11150
1998-08-27	23.17	23.17	21.30	21.30	7042
1998-08-28	23.00	23.00	21.13	21.51	3521
1998-08-31	21.47	22.83	21.30	22.83	25236
1998-09-01	23.17	23.17	21.13	23.17	7775
1998-09-02	21.30	22.49	21.30	22.15	13790
1998-09-03	22.49	22.49	21.13	21.13	4694
1998-09-04	21.13	21.81	21.13	21.81	11004
1998-09-08	21.81	21.81	21.42	21.81	3521
1998-09-09	20.96	21.81	20.79	20.79	6453
1998-09-10	20.62	21.47	20.62	20.96	5428
1998-09-11	21.30	22.23	21.30	22.23	20247
1998-09-14	21.81	22.32	21.30	21.30	3960
1998-09-15	21.13	22.32	21.13	22.15	4107
1998-09-16	21.81	22.49	21.81	22.49	5574
1998-09-17	22.49	22.49	21.51	21.98	12031
1998-09-18	21.98	22.49	21.64	22.49	20247
1998-09-21	22.49	22.49	22.06	22.49	3813
1998-09-22	22.11	23.00	22.11	22.79	3667
1998-09-23	21.98	23.34	21.98	23.34	9243
1998-09-24	23.72	23.85	23.34	23.34	8216
1998-09-25	23.34	23.34	22.49	23.34	2052
1998-09-28	22.49	24.02	22.49	23.17	1760
1998-09-29	23.09	23.09	22.74	22.74	1320
1998-09-30	22.83	23.85	21.81	21.85	14524
1998-10-01	22.40	22.83	21.81	21.98	29639
1998-10-02	22.32	22.83	21.47	22.83	1320
1998-10-05	21.30	21.30	21.30	21.30	1760
1998-10-06	20.96	20.96	20.96	20.96	732
1998-10-07	21.30	21.30	20.10	20.10	7482
1998-10-08	20.10	20.10	19.59	19.59	9683
1998-10-09	19.42	20.79	19.34	20.66	8656
1998-10-12	21.47	21.81	21.47	21.81	2639
1998-10-13	20.27	20.27	19.25	19.51	53998
1998-10-14	20.02	21.13	19.59	20.44	4254
1998-10-15	21.13	21.13	19.76	19.76	2346
1998-10-16	19.93	21.47	19.93	21.47	3813
1998-10-19	20.44	21.81	20.44	21.74	6601
1998-10-20	21.81	21.98	21.81	21.81	2933
1998-10-21	20.70	22.15	20.15	20.36	27878
1998-10-22	21.04	21.59	20.44	21.28	6748
1998-10-23	21.08	21.81	20.70	20.91	10564
1998-10-26	20.79	21.64	20.44	20.79	25971
1998-10-27	21.13	21.47	20.79	21.30	4841
1998-10-28	22.15	22.15	20.79	20.79	8069
1998-10-30	21.47	21.81	21.47	21.81	1906
1998-11-02	21.13	21.81	20.79	21.81	13498
1998-11-03	21.13	21.98	20.96	21.98	1906
1998-11-04	21.62	21.62	20.96	21.21	4694
1998-11-05	21.13	22.34	21.13	22.34	6601
1998-11-06	21.47	22.49	21.47	22.40	10857
1998-11-09	21.98	21.98	21.81	21.81	3813
1998-11-10	22.32	23.17	22.15	22.15	16433
1998-11-11	21.98	22.49	21.98	22.11	2052
1998-11-12	21.81	21.85	21.81	21.85	438
1998-11-13	22.49	22.49	21.81	22.15	11004
1998-11-16	22.40	22.57	22.36	22.57	13205
1998-11-17	22.66	22.66	21.81	21.81	12765
1998-11-18	21.81	21.94	21.81	21.94	1172
1998-11-20	21.81	22.66	21.81	22.66	20687
1998-11-23	22.66	22.83	22.15	22.15	5134
1998-11-24	22.15	23.00	22.15	23.00	9683
1998-11-25	23.09	23.60	22.32	23.17	12031
1998-11-27	22.36	22.36	22.36	22.36	586
1998-11-30	23.17	23.17	22.15	22.15	6161
1998-12-01	22.49	23.43	22.32	23.30	10564
1998-12-03	23.26	23.43	22.66	23.43	5721
1998-12-04	22.83	23.85	22.83	23.85	19367
1998-12-07	23.51	23.51	23.51	23.51	292
1998-12-08	23.85	23.94	23.34	23.94	2199
1998-12-09	22.92	23.94	22.74	23.85	9977
1998-12-10	23.85	23.85	23.51	23.85	1465
1998-12-11	23.85	23.85	23.51	23.51	1465
1998-12-14	23.17	23.30	22.32	22.32	8949
1998-12-15	23.43	23.43	21.98	22.57	5721
1998-12-16	21.81	23.09	21.81	23.09	10564
1998-12-17	21.98	23.17	21.98	22.49	8069
1998-12-18	22.83	23.13	22.49	22.83	24796
1998-12-21	22.83	22.83	22.32	22.32	1612
1998-12-22	22.32	23.68	22.32	23.68	6453
1998-12-23	23.64	23.68	23.64	23.68	1320
1998-12-24	23.60	23.81	23.60	23.70	4987
1998-12-28	23.60	23.75	23.60	23.75	1612
1998-12-29	23.60	23.81	23.60	23.81	10417
1998-12-30	23.77	23.85	22.92	23.53	22450
1998-12-31	23.30	23.85	22.83	22.83	12031
1999-01-04	24.19	24.19	22.83	24.19	12031
1999-01-05	24.19	24.53	23.98	24.26	12471
1999-01-06	24.19	24.28	24.11	24.28	18781
1999-01-07	23.60	23.68	23.51	23.64	23622
1999-01-08	23.51	24.53	23.51	24.53	20687
1999-01-11	23.68	24.53	23.68	24.53	1760
1999-01-12	24.36	24.36	23.85	24.02	3373
1999-01-13	24.36	24.36	24.36	24.36	732
1999-01-14	24.36	24.36	23.34	23.34	3080
1999-01-15	23.34	24.19	23.34	23.51	7922
1999-01-19	23.34	23.77	23.34	23.34	18486
1999-01-20	23.34	23.60	23.17	23.60	17754
1999-01-21	23.85	23.85	23.85	23.85	1906
1999-01-22	23.34	23.34	23.34	23.34	1172
1999-01-25	23.34	23.81	23.34	23.81	11737
1999-01-26	24.19	24.36	23.34	23.68	7042
1999-01-27	23.68	23.68	23.51	23.51	2493
1999-01-28	23.51	23.85	23.51	23.85	3521
1999-01-29	24.19	24.62	24.02	24.36	35508
1999-02-01	24.53	24.53	24.36	24.49	7629
1999-02-02	24.13	26.80	23.05	26.80	31346
1999-02-03	25.25	26.05	24.74	26.05	12271
1999-02-04	25.39	25.49	25.16	25.49	1599
1999-02-05	24.55	25.30	24.55	25.30	3333
1999-02-08	24.74	26.05	24.74	26.05	5067
1999-02-09	25.11	25.11	24.74	25.11	4534
1999-02-10	25.07	25.07	24.55	24.55	2267
1999-02-11	24.55	24.93	24.55	24.55	10670
1999-02-12	24.55	24.74	24.36	24.36	2800
1999-02-16	24.74	24.74	24.08	24.08	4801
1999-02-17	24.08	24.27	23.43	23.43	11738
1999-02-18	23.33	23.33	23.15	23.15	13205
1999-02-19	23.05	23.38	23.05	23.24	2399
1999-02-22	23.33	23.99	23.33	23.80	15206
1999-02-23	23.43	23.99	23.43	23.89	2533
1999-02-24	23.80	23.80	23.24	23.24	4934
1999-02-25	23.24	23.24	23.05	23.24	9470
1999-02-26	23.15	23.29	23.15	23.15	4000
1999-03-01	23.61	23.61	23.15	23.38	3200
1999-03-02	23.15	23.61	23.15	23.47	4000
1999-03-03	23.61	23.61	23.15	23.61	2800
1999-03-04	23.43	23.43	23.15	23.15	6802
1999-03-05	23.15	23.43	23.15	23.43	15339
1999-03-08	23.15	23.15	23.00	23.05	12805
1999-03-09	23.00	23.24	22.49	23.24	19340
1999-03-10	22.91	23.05	22.91	23.05	2267
1999-03-11	22.68	23.24	22.68	23.24	7068
1999-03-12	22.86	23.43	22.86	22.86	6535
1999-03-15	22.77	23.12	22.77	22.91	12938
1999-03-16	22.86	23.24	22.86	23.15	24810
1999-03-17	22.96	23.05	22.86	23.05	6935
1999-03-18	22.96	23.43	22.77	23.24	7736
1999-03-19	23.05	23.52	22.96	23.10	28278
1999-03-22	23.05	23.24	23.05	23.24	3066
1999-03-23	22.96	22.96	22.77	22.82	29212
1999-03-24	22.77	22.86	22.68	22.86	3200
1999-03-25	22.68	22.86	22.68	22.86	1466
1999-03-26	23.05	23.05	22.63	22.82	9737
1999-03-29	22.96	22.96	22.86	22.96	5734
1999-03-30	22.58	22.96	22.49	22.96	4268
1999-03-31	22.49	22.96	22.30	22.30	7202
1999-04-01	22.58	22.58	22.40	22.49	19208
1999-04-05	22.44	22.44	22.21	22.44	11069
1999-04-06	22.58	22.68	22.30	22.30	8002
1999-04-07	22.30	22.86	22.30	22.86	12537
1999-04-08	22.49	22.58	22.11	22.58	22010
1999-04-09	22.49	23.24	22.11	23.24	20009
1999-04-12	22.86	23.38	22.58	23.38	26811
1999-04-13	23.33	23.40	22.86	23.15	10804
1999-04-14	23.43	24.74	23.24	23.80	13739
1999-04-15	23.61	24.74	23.61	23.99	6802
1999-04-16	23.61	24.74	23.61	24.46	17207
1999-04-19	23.99	24.74	23.89	23.99	19340
1999-04-20	23.99	24.83	23.89	24.08	7736
1999-04-21	24.36	24.36	23.80	23.80	12938
1999-04-22	23.99	24.46	23.99	24.18	2533
1999-04-23	24.46	24.46	23.99	24.46	3600
1999-04-26	23.99	24.36	23.80	24.36	8669
1999-04-27	23.80	24.08	23.61	23.89	11871
1999-04-28	23.80	24.18	23.61	24.01	7335
1999-04-29	23.61	23.80	23.24	23.71	11204
1999-04-30	24.18	24.18	22.11	22.11	9470
1999-05-03	22.68	23.80	22.30	22.49	10137
1999-05-04	22.96	23.43	22.96	23.43	7736
1999-05-05	23.10	23.10	23.10	23.10	665
1999-05-06	22.96	23.24	22.63	23.24	2666
1999-05-07	22.96	23.15	22.68	23.15	1599
1999-05-10	23.24	23.24	22.68	23.24	2800
1999-05-11	22.68	23.61	22.68	23.61	10003
1999-05-12	23.19	23.19	23.19	23.19	665
1999-05-13	22.96	23.57	22.96	23.57	17207
1999-05-14	23.05	23.80	22.86	23.24	18807
1999-05-17	23.19	23.19	22.89	23.15	11738
1999-05-18	23.24	23.24	23.24	23.24	1732
1999-05-19	23.38	23.99	22.86	23.24	2933
1999-05-20	23.99	23.99	23.61	23.71	3333
1999-05-21	23.71	24.50	23.29	24.46	22543
1999-05-24	24.50	24.93	24.18	24.60	28145
1999-05-25	23.99	24.27	23.99	24.08	31881
1999-05-26	23.94	24.08	23.94	24.08	35615
1999-05-27	24.18	24.32	23.80	23.94	57760
1999-05-28	24.04	24.06	24.04	24.06	5601
1999-06-01	23.85	24.69	23.85	24.18	19075
1999-06-02	24.50	24.50	23.80	23.80	7335
1999-06-03	23.99	24.36	23.99	23.99	1466
1999-06-04	23.61	23.99	23.61	23.99	5202
1999-06-07	23.71	24.18	23.71	24.18	1199
1999-06-08	23.99	24.18	23.71	23.71	6802
1999-06-09	24.18	24.55	23.71	24.08	4667
1999-06-10	24.55	24.55	24.46	24.46	1866
1999-06-11	24.46	24.46	24.27	24.27	18274
1999-06-14	24.27	24.55	24.27	24.55	21475
1999-06-15	24.36	24.36	24.08	24.32	1866
1999-06-16	24.32	24.41	24.32	24.41	2666
1999-06-17	24.46	24.46	24.36	24.36	2267
1999-06-18	24.41	24.55	24.36	24.55	25211
1999-06-21	24.27	24.55	24.27	24.55	5202
1999-06-22	24.36	24.55	24.36	24.55	1332
1999-06-23	24.36	24.50	24.36	24.50	3200
1999-06-24	24.36	24.55	23.89	24.36	9470
1999-06-25	24.55	24.55	24.27	24.55	5601
1999-06-28	24.27	24.55	24.27	24.55	7335
1999-06-29	24.32	24.43	24.32	24.32	4801
1999-06-30	24.32	24.36	23.99	23.99	19740
1999-07-01	24.18	24.36	23.80	24.36	20142
1999-07-02	24.27	24.64	24.18	24.64	15339
1999-07-06	24.22	24.48	23.89	23.89	5334
1999-07-07	23.85	23.89	23.43	23.52	14806
1999-07-08	23.52	23.52	23.05	23.05	41218
1999-07-09	23.43	23.43	23.15	23.15	8403
1999-07-12	23.43	23.43	23.24	23.33	6269
1999-07-13	23.24	23.43	23.19	23.43	932
1999-07-14	23.19	23.43	23.15	23.43	10670
1999-07-15	23.61	23.75	23.19	23.71	10137
1999-07-16	23.43	23.71	23.24	23.24	2399
1999-07-19	23.15	23.80	23.15	23.80	5734
1999-07-20	23.15	23.15	22.49	22.68	45086
1999-07-21	22.72	22.86	22.72	22.86	22543
1999-07-22	22.68	22.82	22.63	22.82	3066
1999-07-23	22.68	22.77	22.63	22.68	35482
1999-07-26	22.63	22.96	22.63	22.86	24810
1999-07-27	22.86	22.91	22.68	22.86	10670
1999-07-28	22.77	23.05	22.77	22.86	48555
1999-07-29	22.86	23.10	22.82	22.82	18006
1999-07-30	23.29	23.29	22.77	22.86	3200
1999-08-02	23.29	23.33	23.03	23.03	3733
1999-08-03	23.00	23.33	23.00	23.15	1199
1999-08-04	22.96	23.05	22.96	23.05	5734
1999-08-05	22.96	23.33	22.86	23.24	23876
1999-08-06	23.19	23.19	22.96	22.96	2666
1999-08-09	23.10	23.10	22.68	22.68	14672
1999-08-10	22.77	23.33	22.68	23.33	23077
1999-08-11	22.86	23.24	22.86	23.24	1599
1999-08-12	22.96	23.24	22.96	23.24	665
1999-08-13	23.15	23.15	23.15	23.15	1866
1999-08-16	23.33	23.33	23.24	23.24	665
1999-08-17	22.96	23.19	22.96	23.19	5334
1999-08-18	22.96	23.05	22.96	23.05	4534
1999-08-19	22.96	23.19	22.96	23.19	7068
1999-08-20	22.96	23.15	22.96	22.96	19340
1999-08-23	23.19	23.19	22.96	23.00	18807
1999-08-24	22.96	23.05	22.96	22.96	12805
1999-08-25	22.86	22.86	22.86	22.86	1065
1999-08-26	22.86	22.86	22.77	22.86	17739
1999-08-27	23.05	23.05	22.77	22.77	10670
1999-08-30	22.77	22.77	22.11	22.11	14939
1999-08-31	22.11	22.49	22.11	22.11	11604
1999-09-01	22.21	22.49	21.83	21.93	27078
1999-09-02	21.93	22.21	21.41	21.80	21341
1999-09-03	21.83	21.93	21.74	21.83	8403
1999-09-07	21.74	21.93	21.74	21.93	2800
1999-09-08	21.74	21.74	21.65	21.65	12004
1999-09-09	21.65	21.65	21.46	21.46	4400
1999-09-10	21.46	21.74	21.46	21.74	2133
1999-09-13	21.36	21.36	20.99	20.99	8669
1999-09-14	21.08	21.36	20.99	21.36	3733
1999-09-15	21.18	21.83	20.99	20.99	10003
1999-09-16	20.99	20.99	20.71	20.71	2800
1999-09-17	20.62	20.66	20.62	20.66	7202
1999-09-20	20.66	21.18	20.62	20.99	5868
1999-09-21	20.62	20.99	20.62	20.62	7068
1999-09-22	21.46	21.55	20.62	20.62	2533
1999-09-23	20.52	20.52	20.33	20.43	34816
1999-09-24	20.33	20.33	20.15	20.15	1999
1999-09-27	20.05	20.71	20.05	20.05	11204
1999-09-28	19.96	20.47	19.87	20.05	9068
1999-09-29	19.82	19.82	19.12	19.30	78702
1999-09-30	19.30	19.44	17.90	17.99	46953
1999-10-01	18.74	19.30	18.74	18.83	13338
1999-10-04	19.12	19.12	18.93	19.02	8134
1999-10-05	19.02	19.68	19.02	19.68	29880
1999-10-06	19.77	20.52	19.77	20.43	11871
1999-10-07	20.62	20.62	20.43	20.52	10402
1999-10-08	20.52	20.52	20.33	20.33	1866
1999-10-11	20.52	20.90	20.15	20.29	10003
1999-10-12	20.15	20.99	20.05	20.05	1732
1999-10-13	20.15	21.08	20.15	21.08	10670
1999-10-14	20.05	20.05	20.05	20.05	665
1999-10-15	20.40	21.65	20.05	21.65	8403
1999-10-18	20.80	21.08	20.43	20.99	4400
1999-10-19	20.62	21.46	20.62	21.46	15339
1999-10-20	20.80	20.90	19.87	20.90	20407
1999-10-21	20.24	20.90	20.24	20.90	10937
1999-10-22	20.62	20.62	20.15	20.43	21875
1999-10-25	20.24	20.24	19.68	19.87	8269
1999-10-26	19.96	20.33	19.96	20.24	15606
1999-10-27	20.24	20.62	20.24	20.24	3733
1999-10-28	19.96	20.62	19.96	20.62	398
1999-10-29	20.71	20.71	20.05	20.71	12938
1999-11-01	20.71	20.99	20.62	20.80	8803
1999-11-02	20.62	21.65	20.62	21.04	18807
1999-11-03	20.85	21.46	20.85	21.18	12805
1999-11-04	21.13	21.46	21.13	21.29	5868
1999-11-05	21.27	21.74	21.27	21.74	6802
1999-11-08	21.36	21.74	21.27	21.74	4667
1999-11-09	21.27	22.40	21.27	22.40	8536
1999-11-10	21.93	21.93	21.65	21.74	5334
1999-11-11	21.55	21.93	21.55	21.55	2933
1999-11-12	21.93	21.93	21.55	21.55	3066
1999-11-15	21.46	22.16	21.46	21.93	17207
1999-11-16	22.16	22.35	21.18	22.16	2133
1999-11-17	21.36	21.36	21.36	21.36	2800
1999-11-18	21.36	22.35	21.36	21.79	43753
1999-11-19	21.93	21.93	21.18	21.18	6935
1999-11-22	21.36	21.36	20.85	20.85	3733
1999-11-23	21.41	21.41	19.49	20.15	25343
1999-11-24	19.68	19.96	19.49	19.54	8403
1999-11-26	19.68	20.15	19.30	20.05	6133
1999-11-29	19.87	19.96	19.87	19.96	3467
1999-11-30	20.10	20.24	20.05	20.10	10003
1999-12-01	20.19	20.19	19.87	19.96	186620
1999-12-02	19.96	20.01	19.87	19.87	3600
1999-12-03	20.01	20.15	19.87	19.87	8669
1999-12-06	19.87	20.05	19.87	19.87	28145
1999-12-07	19.87	20.05	19.87	19.87	41752
1999-12-08	19.96	19.96	19.87	19.87	10137
1999-12-09	20.01	20.05	19.87	19.87	23077
1999-12-10	19.87	20.05	19.87	19.87	12271
1999-12-13	19.96	20.15	19.87	19.87	26010
1999-12-14	19.87	19.87	18.93	19.68	19474
1999-12-15	19.87	19.87	19.07	19.58	15472
1999-12-16	19.12	19.49	18.93	18.98	20674
1999-12-17	19.26	19.30	19.02	19.30	19208
1999-12-20	19.16	19.26	19.12	19.21	5601
1999-12-21	19.02	19.12	18.83	19.12	13605
1999-12-22	19.12	19.12	18.93	18.98	6133
1999-12-23	19.12	19.21	18.79	18.79	7736
1999-12-27	19.02	19.07	18.74	19.02	25744
1999-12-28	18.93	19.07	18.74	19.07	30679
1999-12-29	18.74	18.93	18.74	18.93	8002
1999-12-30	19.02	19.12	18.74	18.74	4934
1999-12-31	18.65	18.74	18.65	18.74	2933
2000-01-03	19.12	19.12	18.55	18.74	19740
2000-01-04	18.74	18.74	18.55	18.55	7202
2000-01-05	18.55	18.60	17.71	17.71	22675
2000-01-06	17.99	17.99	17.71	17.80	4934
2000-01-07	17.90	17.90	17.62	17.71	10270
2000-01-10	17.99	17.99	17.62	17.90	21076
2000-01-11	17.90	17.90	17.38	17.38	7869
2000-01-12	18.09	18.09	17.19	17.62	32147
2000-01-13	17.71	17.71	17.34	17.34	28278
2000-01-14	17.62	17.62	17.24	17.62	9870
2000-01-18	17.38	17.38	16.49	17.24	19608
2000-01-19	17.15	17.24	17.10	17.17	57892
2000-01-20	17.24	17.24	16.68	17.24	21341
2000-01-21	16.77	16.96	16.35	16.35	22809
2000-01-24	16.68	16.68	16.21	16.40	142066
2000-01-25	16.33	16.59	16.16	16.59	59760
2000-01-26	16.35	16.35	14.81	16.21	29212
2000-01-27	16.21	16.26	15.18	15.23	68031
2000-01-28	15.46	15.74	15.37	15.37	21209
2000-01-31	15.37	15.46	14.99	14.99	32680
2000-02-01	14.99	15.46	14.52	14.90	26945
2000-02-02	14.95	14.99	14.43	14.62	13070
2000-02-03	14.81	14.90	14.71	14.81	12537
2000-02-04	14.81	15.18	14.10	14.24	62828
2000-02-07	15.46	15.46	14.62	14.62	23342
2000-02-08	15.18	15.27	14.99	14.99	30146
2000-02-09	14.99	15.18	14.81	14.99	7602
2000-02-10	15.18	15.18	14.81	15.18	4801
2000-02-11	15.18	15.18	14.90	14.90	10670
2000-02-14	14.90	14.99	14.71	14.90	13872
2000-02-15	14.99	15.04	14.81	14.81	20808
2000-02-16	15.09	15.09	14.71	14.71	20542
2000-02-17	14.90	14.90	14.62	14.62	8669
2000-02-18	14.81	14.81	14.57	14.66	103648
2000-02-22	14.71	14.71	14.52	14.52	43753
2000-02-23	14.71	14.71	14.62	14.66	98713
2000-02-24	14.71	14.71	14.62	14.71	46821
2000-02-25	14.71	14.81	14.66	14.66	8669
2000-02-28	14.71	14.81	14.66	14.71	33481
2000-02-29	14.66	15.37	14.66	15.37	38150
2000-03-01	15.09	15.09	14.81	14.90	4934
2000-03-02	14.81	14.95	14.81	14.95	60293
2000-03-03	14.99	14.99	14.66	14.66	8536
2000-03-06	14.81	14.81	14.62	14.62	7469
2000-03-07	14.48	14.62	14.48	14.62	8403
2000-03-08	14.43	14.57	14.24	14.43	15873
2000-03-09	14.43	14.43	14.24	14.24	2133
2000-03-10	14.24	14.43	14.06	14.06	3333
2000-03-13	14.06	14.24	13.77	14.24	3333
2000-03-14	14.24	14.24	13.59	13.77	6269
2000-03-15	13.49	14.24	13.31	14.24	8803
2000-03-16	14.24	15.09	14.17	15.09	14538
2000-03-17	14.66	14.99	14.66	14.85	7202
2000-03-20	14.66	14.96	14.57	14.81	12138
2000-03-21	14.62	15.46	14.62	15.46	26144
2000-03-22	15.25	15.46	14.90	15.46	5334
2000-03-23	15.23	15.27	14.90	15.27	9470
2000-03-24	15.18	15.37	15.09	15.27	24144
2000-03-27	15.27	15.37	15.27	15.27	22675
2000-03-28	15.27	15.37	14.99	15.27	23210
2000-03-29	15.32	15.60	15.32	15.51	20142
2000-03-30	15.37	15.46	15.37	15.46	9470
2000-03-31	15.18	15.41	14.62	14.66	64030
2000-04-03	14.66	15.09	14.62	14.85	6668
2000-04-04	14.85	14.99	14.24	14.99	13739
2000-04-05	14.99	14.99	14.95	14.95	5734
2000-04-06	15.09	15.74	14.99	15.37	22010
2000-04-07	15.65	15.74	15.37	15.74	4000
2000-04-10	15.37	15.74	15.37	15.37	8936
2000-04-11	15.37	15.84	15.37	15.70	5734
2000-04-12	15.70	16.12	15.65	16.12	4667
2000-04-13	16.02	16.59	16.02	16.59	34281
2000-04-14	16.59	16.59	16.12	16.16	65630
2000-04-17	16.12	16.49	16.12	16.40	23742
2000-04-18	16.49	16.68	16.21	16.45	10937
2000-04-19	16.49	17.24	16.49	16.68	42552
2000-04-20	16.82	16.82	16.49	16.49	8936
2000-04-24	16.49	16.49	15.37	15.41	12271
2000-04-25	15.37	15.86	15.37	15.84	4268
2000-04-26	15.84	16.02	15.56	15.74	5868
2000-04-27	15.56	15.74	15.56	15.74	2533
2000-04-28	15.37	15.74	15.18	15.46	8936
2000-05-01	15.46	15.70	15.18	15.70	3066
2000-05-02	15.37	15.74	15.18	15.51	12938
2000-05-03	15.18	15.18	15.04	15.13	7869
2000-05-04	15.13	15.13	14.99	14.99	9470
2000-05-05	15.09	15.09	14.99	15.09	26811
2000-05-08	15.04	15.04	14.99	15.04	9603
2000-05-09	14.99	14.99	14.62	14.99	9603
2000-05-10	14.85	14.85	14.52	14.52	1999
2000-05-11	14.90	14.99	14.15	14.43	14806
2000-05-12	14.66	14.66	14.57	14.62	1332
2000-05-15	14.52	14.52	13.96	14.34	17874
2000-05-16	14.43	14.52	14.38	14.43	2800
2000-05-17	14.43	14.52	14.15	14.52	6802
2000-05-18	14.52	14.52	14.10	14.10	3066
2000-05-19	14.10	14.10	13.40	13.40	11871
2000-05-22	13.40	13.54	13.21	13.54	8134
2000-05-23	13.73	13.92	13.40	13.40	9336
2000-05-24	13.40	13.68	13.40	13.68	63762
2000-05-25	13.40	13.68	13.31	13.59	128327
2000-05-26	13.49	13.49	13.21	13.21	6935
2000-05-30	13.21	13.31	13.17	13.21	17607
2000-05-31	13.12	13.31	13.12	13.31	19075
2000-06-01	13.40	13.59	13.40	13.59	9068
2000-06-02	13.59	13.73	13.40	13.73	11069
2000-06-05	13.73	14.15	13.49	14.15	19874
2000-06-06	13.59	13.82	13.31	13.31	5468
2000-06-07	13.82	13.96	13.68	13.68	9336
2000-06-08	13.68	14.10	13.68	14.10	2933
2000-06-09	14.20	14.43	13.96	13.96	2933
2000-06-12	14.43	14.43	13.87	13.87	1999
2000-06-13	13.87	14.38	13.68	14.34	17473
2000-06-14	14.38	14.38	13.68	14.38	14272
2000-06-15	13.87	14.24	13.87	14.01	1199
2000-06-16	13.77	13.87	13.73	13.87	31080
2000-06-19	13.68	13.77	13.49	13.75	9068
2000-06-20	13.77	13.96	13.40	13.96	3600
2000-06-21	13.40	13.49	13.31	13.31	7602
2000-06-22	13.31	13.31	13.03	13.03	5868
2000-06-23	13.03	13.03	12.65	12.74	45887
2000-06-26	12.74	13.12	12.56	12.74	12537
2000-06-27	12.98	13.01	12.84	12.88	6935
2000-06-28	12.93	13.03	12.84	12.93	20275
2000-06-29	12.98	13.03	12.79	12.79	21475
2000-06-30	12.79	12.79	11.71	11.76	128726
2000-07-03	11.90	12.37	11.71	11.99	25611
2000-07-05	11.99	12.51	11.99	12.51	10537
2000-07-06	12.18	12.70	12.18	12.46	3333
2000-07-07	12.09	12.74	12.09	12.65	4000
2000-07-10	12.37	12.74	12.37	12.46	2133
2000-07-11	12.74	12.74	12.28	12.56	60293
2000-07-12	12.46	12.56	12.37	12.56	21475
2000-07-13	12.37	12.56	11.71	12.42	37616
2000-07-14	12.09	12.32	12.09	12.28	28678
2000-07-17	11.90	12.28	11.90	12.13	12138
2000-07-18	12.04	12.09	11.99	12.09	6401
2000-07-19	12.09	12.56	12.04	12.23	26144
2000-07-20	12.09	12.56	12.04	12.56	30679
2000-07-21	12.56	12.60	12.46	12.60	46019
2000-07-24	12.56	12.84	12.56	12.70	58827
2000-07-25	12.93	12.93	12.72	12.74	22010
2000-07-26	12.79	12.79	12.65	12.74	22942
2000-07-27	12.74	12.74	12.65	12.65	26411
2000-07-28	12.74	12.74	12.46	12.60	19740
2000-07-31	12.51	12.74	12.51	12.74	5601
2000-08-01	12.60	12.65	12.60	12.65	3333
2000-08-02	12.79	13.28	12.79	13.13	5715
2000-08-03	13.38	13.38	13.18	13.18	11433
2000-08-04	13.13	13.38	13.13	13.38	5715
2000-08-07	13.38	13.48	13.28	13.38	14990
2000-08-08	13.48	13.87	13.48	13.87	3556
2000-08-09	13.38	13.41	13.33	13.33	3174
2000-08-10	13.58	13.58	13.28	13.41	21724
2000-08-11	13.48	13.48	13.48	13.48	633
2000-08-14	13.58	13.65	13.33	13.58	6986
2000-08-15	13.77	13.77	13.58	13.69	6222
2000-08-16	13.87	15.15	13.77	14.91	30489
2000-08-17	14.91	14.91	14.41	14.65	7240
2000-08-18	14.66	14.66	14.46	14.66	18548
2000-08-21	14.66	14.66	14.46	14.66	30871
2000-08-22	14.46	14.56	14.46	14.51	33030
2000-08-23	14.51	14.96	14.51	14.94	17023
2000-08-24	14.71	14.76	14.61	14.61	13845
2000-08-25	14.76	14.76	14.61	14.66	22740
2000-08-28	14.66	14.71	14.61	14.71	33919
2000-08-29	14.71	14.71	14.61	14.61	3174
2000-08-30	14.61	14.71	14.61	14.61	16007
2000-08-31	14.56	14.91	14.56	14.66	3937
2000-09-01	14.96	14.96	14.61	14.71	4826
2000-09-05	14.56	14.71	14.51	14.56	21724
2000-09-06	14.32	14.32	14.02	14.20	9019
2000-09-07	13.97	14.07	13.48	13.77	15117
2000-09-08	13.77	13.77	13.58	13.77	6097
2000-09-11	13.77	14.17	13.77	13.82	8509
2000-09-12	13.87	14.17	13.73	13.92	14609
2000-09-13	13.97	14.17	13.87	14.02	18673
2000-09-14	14.07	14.07	13.97	14.07	41542
2000-09-15	14.07	14.36	14.07	14.17	16132
2000-09-18	14.07	14.22	14.07	14.12	5461
2000-09-19	14.27	14.41	14.27	14.36	1523
2000-09-20	14.41	14.86	14.41	14.66	6732
2000-09-21	14.96	14.96	14.66	14.66	3047
2000-09-22	14.46	14.96	14.43	14.86	10925
2000-09-25	14.96	15.59	14.76	15.59	22867
2000-09-26	15.59	15.59	14.76	15.05	3427
2000-09-27	15.05	17.02	15.05	16.73	17531
2000-09-28	16.73	16.73	16.09	16.63	11941
2000-09-29	16.43	16.63	16.14	16.53	47134
2000-10-02	15.94	16.53	15.55	15.99	12322
2000-10-03	15.84	16.43	15.84	16.38	8892
2000-10-04	16.63	16.73	16.28	16.73	25027
2000-10-05	16.82	16.82	16.23	16.53	8892
2000-10-06	16.63	16.63	15.00	15.74	9527
2000-10-09	15.45	16.53	15.45	16.43	13084
2000-10-10	16.04	16.04	15.25	15.25	8384
2000-10-11	15.30	15.55	15.10	15.55	1269
2000-10-12	15.00	15.00	14.76	14.76	7621
2000-10-13	14.76	15.15	14.36	15.10	11814
2000-10-16	15.20	15.20	15.00	15.10	5461
2000-10-17	14.96	14.96	14.07	14.07	29473
2000-10-18	14.07	14.07	13.82	13.82	14736
2000-10-19	14.12	14.14	13.68	13.68	34809
2000-10-20	13.97	13.97	13.77	13.97	16007
2000-10-23	13.77	13.77	13.04	13.06	13974
2000-10-24	13.18	13.18	12.99	13.09	6859
2000-10-25	13.09	13.28	12.89	12.94	5461
2000-10-26	12.94	12.94	12.40	12.50	7494
2000-10-27	12.59	12.59	12.40	12.45	4445
2000-10-30	12.54	12.54	12.20	12.20	23375
2000-10-31	12.30	12.50	12.20	12.35	22613
2000-11-01	12.38	12.40	12.25	12.25	35191
2000-11-02	12.45	12.45	12.20	12.30	32522
2000-11-03	12.30	12.30	12.20	12.25	36841
2000-11-06	12.30	12.30	11.51	11.81	61870
2000-11-07	12.00	12.05	11.81	11.81	24900
2000-11-08	11.81	12.10	11.81	11.91	19437
2000-11-09	12.10	12.10	11.91	12.10	45227
2000-11-10	11.91	12.05	11.91	12.00	42432
2000-11-13	12.00	12.00	11.81	11.91	39891
2000-11-14	12.00	12.30	11.95	12.30	194127
2000-11-15	12.20	12.89	12.20	12.59	230209
2000-11-16	12.79	12.99	12.50	12.94	58695
2000-11-17	13.09	13.58	12.89	13.58	22105
2000-11-20	13.38	13.38	13.18	13.18	8256
2000-11-21	13.36	13.77	13.13	13.64	23502
2000-11-22	13.58	13.77	13.53	13.77	49929
2000-11-24	13.58	13.97	13.58	13.92	13084
2000-11-27	13.58	14.17	13.58	13.87	47260
2000-11-28	14.17	14.17	13.73	14.07	13974
2000-11-29	14.17	14.61	13.82	14.61	24646
2000-11-30	14.17	14.96	14.12	14.96	25027
2000-12-01	14.56	15.00	14.56	15.00	9146
2000-12-04	14.96	15.00	14.32	15.00	23248
2000-12-05	14.32	14.99	14.32	14.91	3556
2000-12-06	14.32	15.05	14.32	15.05	20580
2000-12-07	14.96	14.96	14.76	14.76	6732
2000-12-08	14.76	16.63	14.76	16.33	62251
2000-12-11	15.89	16.87	15.84	16.78	275056
2000-12-12	16.53	16.53	15.64	16.48	7240
2000-12-13	16.23	16.23	15.55	15.69	8638
2000-12-14	15.55	15.55	14.86	14.86	9273
2000-12-15	14.81	15.15	14.56	15.05	26550
2000-12-18	14.96	15.74	14.96	15.45	22105
2000-12-19	15.55	15.74	15.55	15.71	3556
2000-12-20	15.05	15.20	14.51	14.76	6097
2000-12-21	14.46	14.96	14.46	14.46	14355
2000-12-22	14.46	14.51	14.27	14.46	12449
2000-12-26	14.22	14.46	14.07	14.46	15879
2000-12-27	14.02	14.25	13.97	14.17	9654
2000-12-28	14.22	15.10	14.17	15.10	18548
2000-12-29	14.86	14.96	14.36	14.36	13084
2001-01-02	14.66	15.05	13.48	14.12	24519
2001-01-03	13.79	15.10	13.79	14.91	16386
2001-01-04	15.05	15.74	14.76	15.35	7367
2001-01-05	15.35	15.50	15.25	15.45	6732
2001-01-08	15.15	15.15	14.61	14.66	16261
2001-01-09	14.61	15.15	14.46	15.15	6859
2001-01-10	14.96	16.53	14.96	16.18	52216
2001-01-11	16.09	16.09	15.45	16.04	17150
2001-01-12	15.74	16.09	15.74	16.09	1140
2001-01-16	15.99	16.14	15.64	16.09	28964
2001-01-17	15.99	16.43	15.84	16.09	40527
2001-01-18	16.14	16.36	15.84	16.23	7875
2001-01-19	16.14	16.16	15.15	15.15	14355
2001-01-22	15.43	15.74	15.25	15.69	4445
2001-01-23	14.96	15.84	14.96	15.74	17404
2001-01-24	15.74	16.04	15.55	16.04	12830
2001-01-25	16.04	16.04	15.55	15.74	7875
2001-01-26	15.64	15.74	15.47	15.74	2920
2001-01-29	15.74	16.14	15.45	15.84	19945
2001-01-30	15.69	15.84	15.69	15.84	7875
2001-01-31	15.64	15.69	15.64	15.64	3047
2001-02-01	15.64	15.74	15.45	15.69	23375
2001-02-02	15.05	15.64	15.00	15.25	15498
2001-02-05	15.20	15.69	15.05	15.40	3810
2001-02-06	15.40	15.64	15.25	15.64	7494
2001-02-07	15.74	15.74	15.55	15.69	10289
2001-02-08	15.84	15.94	15.30	15.30	9527
2001-02-09	15.35	15.45	15.30	15.30	15117
2001-02-12	15.30	15.40	14.96	15.40	17912
2001-02-13	15.10	15.45	15.00	15.00	25789
2001-02-14	15.30	15.35	14.96	14.96	5588
2001-02-15	15.15	15.15	14.76	14.86	2031
2001-02-16	14.96	15.45	14.91	15.10	4572
2001-02-20	14.96	15.35	14.76	14.86	15625
2001-02-21	14.96	15.00	14.86	14.86	2920
2001-02-22	15.45	15.50	14.96	14.96	1015
2001-02-23	15.05	15.55	14.99	15.55	5843
2001-02-26	15.55	16.43	15.55	16.33	35317
2001-02-27	16.14	16.14	15.45	15.45	11814
2001-02-28	15.45	15.74	15.30	15.50	23121
2001-03-01	15.50	15.64	15.30	15.64	46497
2001-03-02	15.69	15.69	15.25	15.40	32776
2001-03-05	15.25	15.45	14.86	15.08	18166
2001-03-06	15.40	15.40	14.86	15.40	10035
2001-03-07	14.91	15.35	14.91	15.35	11560
2001-03-08	15.35	15.50	15.00	15.00	8638
2001-03-09	14.96	15.25	14.86	14.86	2285
2001-03-12	15.05	15.05	14.86	14.86	40019
2001-03-13	14.81	15.35	14.56	14.76	29727
2001-03-14	14.51	14.66	14.51	14.56	24519
2001-03-15	14.76	15.15	14.56	14.61	16642
2001-03-16	15.10	15.15	14.56	14.76	25662
2001-03-19	15.15	15.45	14.76	15.00	41415
2001-03-20	15.00	15.00	14.86	14.86	13974
2001-03-21	14.91	15.00	14.81	14.86	9146
2001-03-22	14.76	14.91	14.44	14.81	37732
2001-03-23	14.81	15.04	14.71	14.96	5461
2001-03-26	14.96	15.00	14.76	14.92	38874
2001-03-27	14.76	14.96	14.56	14.94	168209
2001-03-28	14.87	14.91	14.27	14.27	24138
2001-03-29	14.27	14.56	13.48	14.46	12957
2001-03-30	14.17	14.71	14.02	14.71	19183
2001-04-02	14.76	15.05	14.27	15.05	11687
2001-04-03	14.66	15.40	14.66	15.35	18927
2001-04-04	15.40	15.40	14.96	15.20	6351
2001-04-05	15.20	15.55	15.20	15.50	52342
2001-04-06	15.30	15.50	15.25	15.50	17404
2001-04-09	15.69	15.69	15.15	15.35	16769
2001-04-10	15.44	15.65	15.30	15.55	24392
2001-04-11	15.30	15.45	15.30	15.33	13084
2001-04-12	15.41	15.41	14.97	15.03	8638
2001-04-16	15.03	15.03	14.36	14.36	6351
2001-04-17	14.75	14.75	14.33	14.33	48531
2001-04-18	14.50	14.72	14.50	14.72	4953
2001-04-19	14.84	14.88	14.48	14.56	9146
2001-04-20	14.56	14.76	14.56	14.76	7240
2001-04-23	14.69	14.96	14.69	14.96	8129
2001-04-24	14.83	15.23	14.72	15.23	17150
2001-04-25	15.03	15.21	14.96	15.11	19437
2001-04-26	15.11	15.39	15.11	15.31	13720
2001-04-27	15.32	15.39	15.23	15.35	11179
2001-04-30	15.29	15.43	15.27	15.27	18673
2001-05-01	15.43	15.82	15.27	15.79	69239
2001-05-02	15.50	16.98	15.50	16.89	13066
2001-05-03	17.15	17.36	16.16	17.36	4717
2001-05-04	16.60	17.01	16.34	16.99	106357
2001-05-07	17.15	17.15	16.42	16.52	5927
2001-05-08	16.74	16.90	16.69	16.74	36056
2001-05-09	16.53	16.78	16.53	16.57	24803
2001-05-10	16.78	17.02	16.53	16.78	89780
2001-05-11	16.78	16.78	16.53	16.53	42227
2001-05-14	16.78	16.78	16.48	16.51	30611
2001-05-15	16.61	16.61	15.96	16.30	17301
2001-05-16	16.49	16.49	15.87	15.93	7742
2001-05-17	16.07	16.16	16.03	16.11	34967
2001-05-18	15.99	16.12	15.87	16.05	13066
2001-05-21	16.32	16.44	16.24	16.40	10404
2001-05-22	16.36	16.53	16.32	16.32	24682
2001-05-23	16.32	16.42	15.99	16.04	23472
2001-05-24	16.04	16.19	16.04	16.12	6895
2001-05-25	16.05	16.07	16.04	16.04	65943
2001-05-29	15.88	16.10	15.88	16.10	15607
2001-05-30	15.95	16.11	15.95	16.11	1329
2001-05-31	16.11	16.40	16.11	16.12	11735
2001-06-01	16.12	16.53	16.12	16.49	8468
2001-06-04	16.46	16.57	16.46	16.57	18027
2001-06-05	16.20	16.94	16.20	16.94	44647
2001-06-06	16.86	16.94	16.57	16.66	76954
2001-06-07	16.54	16.94	16.54	16.94	33515
2001-06-08	16.55	16.78	16.55	16.76	13671
2001-06-11	16.86	16.98	16.78	16.98	6774
2001-06-12	16.78	17.15	16.78	17.15	7742
2001-06-13	17.14	17.14	17.13	17.13	4233
2001-06-14	17.13	17.91	17.11	17.91	33999
2001-06-15	17.72	18.39	17.56	17.77	43921
2001-06-18	17.98	17.98	17.60	17.69	9920
2001-06-19	17.81	17.81	17.48	17.48	2297
2001-06-20	17.69	17.69	17.62	17.69	6290
2001-06-21	17.44	18.18	17.44	17.68	6048
2001-06-22	17.64	18.07	17.48	17.59	27949
2001-06-25	17.56	18.28	17.40	17.79	37871
2001-06-26	18.24	19.21	18.18	19.00	56868
2001-06-27	19.21	19.56	18.49	19.42	28191
2001-06-28	19.58	19.79	19.01	19.63	63039
2001-06-29	19.63	23.20	19.26	23.14	107083
2001-07-02	20.04	20.04	18.97	18.97	58804
2001-07-03	19.09	19.09	18.29	18.39	12945
2001-07-05	18.43	18.43	17.98	18.18	21536
2001-07-06	18.18	18.18	17.77	17.89	7016
2001-07-09	18.18	18.18	16.53	16.69	57594
2001-07-10	16.82	17.15	16.53	16.64	105510
2001-07-11	16.57	17.09	16.20	16.45	8710
2001-07-12	16.79	17.11	16.27	17.10	3991
2001-07-13	17.10	17.19	17.05	17.16	2781
2001-07-16	17.19	17.44	17.16	17.23	10646
2001-07-17	17.31	17.73	17.23	17.73	3749
2001-07-18	17.77	18.02	17.60	18.02	5564
2001-07-19	18.12	18.26	17.73	18.26	5080
2001-07-20	17.60	18.45	17.60	18.44	6411
2001-07-23	18.44	18.46	17.85	18.35	18874
2001-07-24	18.18	20.02	17.85	19.83	27707
2001-07-25	19.83	20.41	19.83	20.25	7863
2001-07-26	20.00	20.41	19.19	20.25	14639
2001-07-27	19.74	20.35	19.42	19.51	13792
2001-07-30	19.51	20.45	19.42	20.40	16212
2001-07-31	20.45	20.62	20.11	20.11	16091
2001-08-01	20.11	20.69	20.11	20.65	2539
2001-08-02	20.59	20.65	20.17	20.17	7016
2001-08-03	20.17	20.55	19.79	19.82	3628
2001-08-06	19.83	20.04	19.83	19.83	16212
2001-08-07	20.65	20.65	19.86	20.65	19721
2001-08-08	20.25	20.65	20.13	20.21	10041
2001-08-09	20.21	20.25	19.71	19.83	7984
2001-08-10	20.12	20.37	19.83	20.37	2055
2001-08-13	20.37	20.50	19.86	19.86	11009
2001-08-14	20.64	20.64	19.93	19.93	7863
2001-08-15	20.18	20.18	19.60	20.17	5564
2001-08-16	20.22	20.50	19.88	20.25	4233
2001-08-17	20.21	20.21	19.79	19.85	18632
2001-08-20	19.63	19.96	19.55	19.83	10041
2001-08-21	20.04	20.12	19.63	19.63	3870
2001-08-22	19.55	19.83	19.10	19.83	7984
2001-08-23	19.63	19.63	19.10	19.10	2660
2001-08-24	19.11	19.44	18.81	19.38	3628
2001-08-27	18.72	18.96	18.51	18.96	27223
2001-08-28	18.63	18.84	18.31	18.67	12703
2001-08-29	18.74	18.74	18.35	18.60	4354
2001-08-30	18.51	18.72	18.18	18.66	41501
2001-08-31	18.66	19.07	18.61	19.07	11493
2001-09-04	19.01	19.07	18.39	18.96	10404
2001-09-05	18.96	19.07	18.60	18.60	9194
2001-09-06	18.47	19.10	18.47	18.82	2418
2001-09-07	18.47	18.95	18.07	18.10	18511
2001-09-10	18.12	18.48	18.12	18.26	10525
2001-09-17	17.90	18.35	17.81	17.81	11856
2001-09-18	17.78	18.18	17.60	17.60	2176
2001-09-19	17.77	17.77	16.57	17.63	12098
2001-09-20	16.74	16.94	15.94	16.57	24077
2001-09-21	15.86	16.12	15.69	15.70	21778
2001-09-24	15.71	16.29	15.21	16.29	34241
2001-09-25	15.91	16.26	15.70	15.91	3991
2001-09-26	15.95	16.64	15.81	16.64	14639
2001-09-27	16.65	16.73	16.32	16.73	11251
2001-09-28	16.73	17.77	16.71	17.77	43800
2001-10-01	18.17	18.60	17.46	17.69	18874
2001-10-02	17.15	17.77	17.15	17.77	13550
2001-10-03	17.77	18.28	17.38	17.49	10041
2001-10-04	18.14	18.60	17.77	18.57	8952
2001-10-05	18.68	18.77	16.98	16.98	10767
2001-10-08	17.56	17.73	16.95	17.73	7621
2001-10-09	17.15	17.48	16.25	16.25	16212
2001-10-10	16.24	17.64	16.24	17.64	13066
2001-10-11	17.12	17.77	16.57	17.64	7379
2001-10-12	17.25	17.60	17.25	17.60	966
2001-10-15	17.22	17.76	16.93	17.76	15607
2001-10-16	17.76	18.26	17.76	17.82	12461
2001-10-17	18.26	18.30	17.70	17.70	4475
2001-10-18	17.69	17.98	17.69	17.69	11009
2001-10-19	17.71	17.98	17.57	17.98	7984
2001-10-22	17.98	18.14	17.53	17.53	4112
2001-10-23	18.10	18.10	17.54	17.81	58683
2001-10-24	17.62	17.88	17.40	17.40	10888
2001-10-25	18.10	18.10	17.19	17.88	12703
2001-10-26	18.05	18.14	17.56	17.93	15002
2001-10-29	17.93	18.14	17.56	17.61	5685
2001-10-30	17.56	17.98	17.19	17.25	4596
2001-10-31	17.56	17.95	17.17	17.26	7863
2001-11-01	17.36	18.04	17.23	18.04	10283
2001-11-02	18.06	18.06	17.36	17.55	13913
2001-11-05	18.03	18.16	17.36	17.52	13066
2001-11-06	18.18	18.18	17.24	17.60	5685
2001-11-07	17.97	18.17	17.37	17.40	4112
2001-11-08	17.98	18.13	17.40	17.74	8831
2001-11-09	17.36	17.97	17.05	17.05	4233
2001-11-12	16.94	17.15	16.90	17.13	3265
2001-11-13	17.14	17.15	16.79	17.15	8347
2001-11-14	16.78	17.15	16.78	17.12	25650
2001-11-15	17.12	17.94	16.88	17.71	52875
2001-11-16	17.78	17.96	17.29	17.80	14881
2001-11-19	17.79	17.96	17.48	17.76	32910
2001-11-20	17.68	17.75	17.49	17.69	8589
2001-11-21	17.50	17.79	17.36	17.69	8952
2001-11-23	17.89	17.89	17.89	17.89	603
2001-11-26	17.88	17.98	17.34	17.36	22020
2001-11-27	17.50	17.50	17.11	17.30	23593
2001-11-28	17.55	17.74	17.02	17.24	10404
2001-11-29	17.43	17.55	17.15	17.54	13066
2001-11-30	17.55	17.55	16.93	17.15	9436
2001-12-03	16.93	17.11	16.90	17.11	6653
2001-12-04	17.11	17.36	16.95	17.36	9073
2001-12-05	17.13	17.60	16.97	17.07	17180
2001-12-06	17.55	17.66	17.16	17.63	3144
2001-12-07	17.73	17.76	17.48	17.48	23714
2001-12-10	17.44	17.44	17.00	17.00	7258
2001-12-11	16.94	17.44	16.94	17.36	7863
2001-12-12	17.12	17.44	17.12	17.36	7863
2001-12-13	17.31	17.36	17.11	17.11	4233
2001-12-14	17.12	17.31	16.90	17.31	12703
2001-12-17	17.63	17.63	17.04	17.36	16091
2001-12-18	17.36	17.36	17.11	17.31	16696
2001-12-19	17.11	17.36	17.11	17.11	18148
2001-12-20	17.11	17.31	17.11	17.11	31095
2001-12-21	16.91	17.36	16.90	17.36	71025
2001-12-24	17.36	17.56	17.35	17.56	2418
2001-12-26	17.56	17.73	17.36	17.73	7863
2001-12-27	17.73	17.76	17.31	17.31	12945
2001-12-28	17.76	17.76	17.15	17.15	16333
2001-12-31	17.11	17.31	17.11	17.11	10646
2002-01-02	16.97	17.14	16.78	17.07	22020
2002-01-03	16.99	17.36	16.82	17.27	11251
2002-01-04	17.35	17.36	16.90	17.14	18511
2002-01-07	17.34	17.34	16.78	16.78	15002
2002-01-08	16.94	16.94	16.71	16.78	20689
2002-01-09	16.94	17.10	16.69	16.69	11493
2002-01-10	16.53	17.08	16.53	16.76	5685
2002-01-11	16.61	17.19	16.58	16.98	15849
2002-01-14	17.19	17.31	16.74	16.79	10041
2002-01-15	16.57	17.08	16.57	17.08	3507
2002-01-16	17.11	17.31	16.82	17.02	18874
2002-01-17	17.02	17.31	16.74	17.31	11372
2002-01-18	17.12	17.23	16.74	17.23	22141
2002-01-22	17.31	17.36	17.14	17.15	19237
2002-01-23	16.87	17.31	16.78	17.31	4112
2002-01-24	16.69	16.84	16.32	16.69	52875
2002-01-25	16.94	16.98	16.86	16.93	5806
2002-01-28	16.90	17.08	16.86	17.08	5806
2002-01-29	17.02	17.09	16.94	17.02	14397
2002-01-30	16.90	17.36	16.78	17.36	19721
2002-01-31	17.36	17.36	17.02	17.36	16696
2002-02-01	17.15	17.26	17.11	17.11	26255
2002-02-04	17.11	17.11	16.86	16.88	18148
2002-02-05	17.07	17.07	16.86	17.02	3870
2002-02-06	16.82	17.02	16.50	17.02	9194
2002-02-07	16.57	17.02	16.53	16.53	7863
2002-02-08	16.83	16.88	16.53	16.69	8710
2002-02-11	16.67	16.67	16.55	16.56	18753
2002-02-12	16.69	16.86	16.61	16.86	5806
2002-02-13	16.59	16.89	16.57	16.89	12219
2002-02-14	16.90	16.90	16.57	16.61	12824
2002-02-15	16.65	16.92	16.65	16.78	13792
2002-02-19	16.94	17.08	16.82	17.07	17301
2002-02-20	17.12	17.56	16.83	17.55	9557
2002-02-21	17.05	17.56	17.05	17.36	21536
2002-02-22	17.48	17.89	17.36	17.84	20810
2002-02-25	17.61	17.84	17.58	17.61	15849
2002-02-26	17.66	17.77	17.21	17.36	177384
2002-02-27	17.37	17.56	17.37	17.56	10525
2002-02-28	17.54	17.73	17.37	17.64	51665
2002-03-01	17.84	17.84	17.56	17.73	7258
2002-03-04	17.72	18.14	17.60	17.85	18511
2002-03-05	17.54	18.10	17.54	18.10	12340
2002-03-06	17.98	18.35	17.88	18.31	11130
2002-03-07	18.28	18.31	18.12	18.28	3991
2002-03-08	18.26	18.34	18.26	18.26	14397
2002-03-11	18.31	18.55	18.17	18.53	10767
2002-03-12	18.19	18.80	18.18	18.75	16575
2002-03-13	18.69	18.81	18.69	18.77	7500
2002-03-14	18.84	18.98	18.79	18.98	6290
2002-03-15	18.42	20.29	18.42	20.29	53843
2002-03-18	20.31	20.75	20.27	20.70	99218
2002-03-19	20.59	20.70	20.58	20.64	15970
2002-03-20	20.62	20.70	20.45	20.63	8589
2002-03-21	20.42	20.66	20.42	20.66	13913
2002-03-22	20.66	20.96	20.50	20.73	41380
2002-03-25	20.73	20.88	20.02	20.02	15244
2002-03-26	20.16	21.03	20.00	20.62	28433
2002-03-27	19.99	20.57	19.98	19.98	33999
2002-03-28	20.40	20.40	19.57	19.57	21657
2002-04-01	19.60	19.88	19.42	19.50	43074
2002-04-02	19.50	19.79	19.50	19.79	16938
2002-04-03	19.74	19.79	19.59	19.69	5322
2002-04-04	19.60	19.79	19.59	19.79	7621
2002-04-05	19.59	20.08	19.43	19.83	11251
2002-04-08	19.83	20.58	19.68	20.58	11372
2002-04-09	20.10	20.79	20.10	20.79	11130
2002-04-10	20.83	21.16	20.83	21.16	20447
2002-04-11	21.11	21.31	21.04	21.07	14034
2002-04-12	21.04	21.61	20.87	21.49	27223
2002-04-15	21.49	21.66	21.40	21.49	17301
2002-04-16	21.64	21.85	20.87	21.85	15970
2002-04-17	21.48	21.67	21.35	21.35	6169
2002-04-18	21.36	21.57	21.07	21.09	11614
2002-04-19	21.36	21.36	20.88	20.91	6895
2002-04-22	21.07	21.07	20.92	21.03	6169
2002-04-23	20.87	21.32	20.87	21.28	12219
2002-04-24	21.25	21.60	21.25	21.39	5564
2002-04-25	21.49	21.60	17.36	19.92	17301
2002-04-26	19.45	19.83	19.20	19.20	8831
2002-04-29	19.75	19.79	18.83	19.23	20326
2002-04-30	18.98	19.55	18.97	19.55	32184
2002-05-01	19.46	20.37	19.46	19.92	15123
2002-05-02	20.41	21.57	20.32	21.14	26376
2002-05-03	20.25	21.07	19.50	20.91	34604
2002-05-06	19.83	20.73	19.63	19.63	10283
2002-05-07	19.84	19.94	19.26	19.51	9436
2002-05-08	19.26	19.98	18.95	19.05	22746
2002-05-09	19.01	19.88	19.01	19.04	7016
2002-05-10	18.97	19.48	18.95	19.01	22867
2002-05-13	19.28	19.84	18.98	19.74	20205
2002-05-14	19.93	20.71	19.22	19.32	32184
2002-05-15	19.67	19.69	19.29	19.62	37992
2002-05-16	19.83	19.83	19.30	19.41	87239
2002-05-17	19.38	19.41	18.81	18.97	60740
2002-05-20	19.01	19.39	18.93	18.97	8226
2002-05-21	19.05	19.10	18.97	18.97	8589
2002-05-22	18.97	19.39	18.86	18.97	21657
2002-05-23	18.90	19.21	18.90	19.20	17422
2002-05-24	18.93	19.01	18.91	18.93	45857
2002-05-28	18.88	19.01	18.88	18.94	77559
2002-05-29	18.84	19.17	18.84	19.17	14639
2002-05-30	19.08	19.30	18.93	19.18	13550
2002-05-31	18.83	19.34	18.55	18.93	264262
2002-06-03	19.01	19.32	18.80	18.92	22988
2002-06-04	18.94	19.07	18.84	18.98	19479
2002-06-05	18.84	19.42	18.84	19.29	14034
2002-06-06	19.42	19.42	18.84	18.93	28312
2002-06-07	18.81	19.19	18.80	19.04	13187
2002-06-10	18.88	19.23	18.60	18.93	22867
2002-06-11	19.24	19.42	19.01	19.09	18148
2002-06-12	19.12	19.29	18.93	19.17	17422
2002-06-13	18.81	19.28	18.81	18.89	17906
2002-06-14	19.05	19.54	18.89	19.31	28796
2002-06-17	19.32	19.94	19.32	19.69	18511
2002-06-18	19.74	19.83	19.55	19.55	17422
2002-06-19	19.56	20.00	19.02	19.03	15244
2002-06-20	19.02	19.79	19.02	19.07	17664
2002-06-21	19.01	20.04	18.99	19.75	41743
2002-06-24	20.02	20.04	19.06	19.82	35814
2002-06-25	19.82	20.66	19.53	20.66	17422
2002-06-26	20.32	21.14	20.00	20.68	40896
2002-06-27	21.15	22.14	20.67	22.05	35572
2002-06-28	21.90	22.22	20.26	20.43	126322
2002-07-01	20.31	20.31	18.96	19.78	96556
2002-07-02	19.06	19.72	19.06	19.13	18148
2002-07-03	19.06	19.40	19.06	19.13	6048
2002-07-05	19.33	19.33	19.17	19.25	14155
2002-07-08	19.13	19.31	19.01	19.01	16938
2002-07-09	19.21	19.33	19.09	19.31	4112
2002-07-10	19.13	19.34	19.01	19.02	10041
2002-07-11	19.02	19.18	18.19	19.18	21657
2002-07-12	19.02	19.21	18.64	18.64	6169
2002-07-15	18.65	19.19	18.64	19.19	14276
2002-07-16	19.21	19.28	18.94	19.17	7863
2002-07-17	19.30	19.83	18.96	19.79	13429
2002-07-18	19.28	19.83	18.60	18.63	28191
2002-07-19	18.60	18.60	17.89	17.89	22625
2002-07-22	17.78	18.47	17.29	17.88	11856
2002-07-23	17.30	17.64	16.39	16.53	18148
2002-07-24	17.02	17.56	16.26	17.55	18390
2002-07-25	17.72	18.12	16.69	16.75	45373
2002-07-26	16.58	17.77	16.58	17.76	9557
2002-07-29	17.76	18.10	17.21	18.09	17180
2002-07-30	17.60	17.98	17.07	17.96	11856
2002-07-31	17.50	17.77	17.05	17.05	10283
2002-08-01	16.88	17.11	16.31	16.77	11735
2002-08-02	16.90	16.90	15.95	16.21	37750
2002-08-05	16.51	16.51	15.91	16.07	14881
2002-08-06	15.79	16.78	15.62	16.78	13187
2002-08-07	16.84	17.11	16.28	16.74	26739
2002-08-08	16.74	16.78	16.45	16.78	10283
2002-08-09	16.82	17.15	16.53	16.53	7137
2002-08-12	16.86	17.17	16.45	16.61	11493
2002-08-13	16.61	16.98	16.32	16.33	18874
2002-08-14	16.74	17.15	16.32	16.61	16696
2002-08-15	16.94	16.94	16.21	16.21	7984
2002-08-16	16.55	16.55	16.21	16.31	11856
2002-08-19	16.45	16.53	16.20	16.53	6895
2002-08-20	16.24	16.34	16.03	16.07	6532
2002-08-21	16.49	16.49	16.03	16.23	21899
2002-08-22	15.91	16.53	15.91	16.50	6774
2002-08-23	15.74	16.53	15.74	15.79	7379
2002-08-26	16.17	16.61	15.65	16.48	22141
2002-08-27	16.32	16.51	15.82	16.40	21052
2002-08-28	15.79	16.42	15.29	15.29	13550
2002-08-29	15.37	15.70	14.96	15.21	22262
2002-08-30	15.17	15.52	15.08	15.10	13913
2002-09-03	15.12	15.12	14.64	14.64	19842
2002-09-04	14.63	14.64	14.33	14.61	11614
2002-09-05	14.55	14.69	14.05	14.05	32063
2002-09-06	14.05	14.60	13.72	14.60	45252
2002-09-09	14.60	14.60	13.93	14.12	43558
2002-09-10	14.12	14.12	13.67	14.05	16454
2002-09-11	14.05	14.05	13.56	13.95	21415
2002-09-12	13.79	14.05	13.47	13.95	24682
2002-09-13	13.73	14.01	13.58	13.97	24803
2002-09-16	13.90	14.05	13.83	14.05	8952
2002-09-17	14.04	14.04	13.69	13.69	16333
2002-09-18	13.65	13.83	13.23	13.29	79011
2002-09-19	13.31	13.47	13.13	13.18	37145
2002-09-20	13.22	13.46	11.65	11.93	98976
2002-09-23	11.91	12.40	11.45	11.45	75865
2002-09-24	11.45	12.11	11.21	11.23	33636
2002-09-25	11.66	11.69	11.19	11.49	20205
2002-09-26	11.48	11.69	11.31	11.64	24198
2002-09-27	11.69	11.69	11.47	11.57	22504
2002-09-30	11.57	11.66	11.26	11.64	21657
2002-10-01	11.78	11.94	11.64	11.89	32426
2002-10-02	11.62	11.91	11.62	11.62	34120
2002-10-03	11.64	11.69	11.28	11.49	11735
2002-10-04	11.32	11.40	10.74	10.83	22867
2002-10-07	11.12	11.49	10.83	11.15	48277
2002-10-08	11.17	11.17	10.83	10.88	23835
2002-10-09	10.84	11.16	10.58	10.58	31700
2002-10-10	10.58	10.73	9.38	9.79	61345
2002-10-11	10.29	10.32	9.55	9.86	31942
2002-10-14	9.52	10.16	9.52	9.98	27223
2002-10-15	10.12	10.34	9.35	9.71	89538
2002-10-16	9.42	10.12	9.21	9.51	65338
2002-10-17	9.74	9.83	9.50	9.64	34967
2002-10-18	10.01	10.25	9.92	10.00	30611
2002-10-21	10.25	10.25	9.90	9.90	59167
2002-10-22	10.00	10.21	9.75	10.13	41743
2002-10-23	10.33	10.33	9.50	10.26	116037
2002-10-24	10.01	10.26	9.76	10.06	33273
2002-10-25	10.06	10.06	9.53	9.59	69936
2002-10-28	9.71	9.83	9.01	9.05	386593
2002-10-29	9.34	9.99	9.13	9.90	84940
2002-10-30	9.92	9.92	9.71	9.75	36298
2002-10-31	9.92	10.04	9.78	10.04	55779
2002-11-01	9.99	10.33	9.92	10.33	31458
2002-11-04	10.33	10.46	10.17	10.45	29401
2002-11-05	10.45	10.45	10.33	10.41	22867
2002-11-06	10.47	10.68	10.33	10.33	42953
2002-11-07	10.56	10.74	10.35	10.74	13429
2002-11-08	10.74	10.92	10.54	10.85	12703
2002-11-11	10.89	10.89	10.67	10.74	10646
2002-11-12	10.81	10.89	10.74	10.88	32547
2002-11-13	10.79	10.88	10.74	10.82	12582
2002-11-14	10.89	11.86	10.80	11.82	77680
2002-11-15	11.79	11.86	11.78	11.78	24077
2002-11-18	11.86	12.10	11.78	11.82	40896
2002-11-19	11.89	11.90	11.60	11.62	83730
2002-11-20	11.72	11.72	11.39	11.69	64854
2002-11-21	11.69	11.98	11.41	11.98	18874
2002-11-22	12.00	12.12	11.49	11.88	80705
2002-11-25	11.85	11.85	11.45	11.55	18753
2002-11-26	11.49	12.28	11.49	12.28	112891
2002-11-27	12.27	13.55	11.74	13.29	102001
2002-11-29	13.28	13.60	12.87	13.60	19842
2002-12-02	13.43	13.63	13.11	13.39	12824
2002-12-03	13.11	13.55	12.97	13.22	15849
2002-12-04	13.02	13.29	12.64	13.22	13429
2002-12-05	13.14	13.43	13.02	13.40	22504
2002-12-06	13.24	13.63	13.24	13.63	5564
2002-12-09	13.43	13.65	13.35	13.64	33394
2002-12-10	13.63	14.05	13.44	13.69	19237
2002-12-11	13.80	14.53	13.80	14.53	10888
2002-12-12	14.17	14.17	13.51	13.92	48035
2002-12-13	13.76	13.76	13.38	13.43	9315
2002-12-16	13.35	13.60	12.96	13.22	90143
2002-12-17	13.30	13.30	12.85	13.02	22262
2002-12-18	12.85	13.02	12.69	12.69	30248
2002-12-19	12.81	13.83	12.57	13.60	83367
2002-12-20	13.51	13.60	12.89	13.60	45494
2002-12-23	13.60	14.11	13.50	13.82	32426
2002-12-24	13.60	14.12	13.60	13.74	30853
2002-12-26	14.12	14.41	13.98	14.07	10283
2002-12-27	13.86	14.72	13.64	14.72	25529
2002-12-30	14.41	14.67	14.05	14.30	23714
2002-12-31	13.93	14.69	13.84	13.84	56142
2003-01-02	13.77	14.21	13.68	14.05	31700
2003-01-03	14.00	14.00	13.68	13.72	20810
2003-01-06	13.71	14.48	13.71	14.48	16454
2003-01-07	14.24	14.24	13.55	13.80	26134
2003-01-08	13.55	14.04	13.43	13.47	19479
2003-01-09	13.72	14.02	13.54	13.83	20689
2003-01-10	13.83	14.26	13.58	14.04	14034
2003-01-13	14.26	14.26	13.71	13.72	13792
2003-01-14	14.21	14.21	13.72	13.88	5564
2003-01-15	14.05	14.07	13.59	13.76	14518
2003-01-16	13.45	14.04	13.25	13.26	9073
2003-01-17	13.51	13.71	13.02	13.02	16333
2003-01-21	13.06	13.31	12.36	12.45	38597
2003-01-22	12.36	12.42	11.90	12.08	19116
2003-01-23	11.99	12.21	11.82	11.99	39928
2003-01-24	11.78	12.15	11.78	11.98	14155
2003-01-27	12.19	12.19	11.98	11.98	21173
2003-01-28	12.23	12.55	12.14	12.51	18874
2003-01-29	12.31	12.36	12.14	12.36	4717
2003-01-30	12.40	12.83	12.40	12.52	22988
2003-01-31	12.40	12.81	12.31	12.81	6774
2003-02-03	12.50	13.21	12.40	12.53	21536
2003-02-04	12.55	12.81	12.36	12.75	24682
2003-02-05	12.65	12.82	12.40	12.55	9557
2003-02-06	12.44	12.80	12.21	12.52	18390
2003-02-07	12.75	12.75	11.98	11.98	8347
2003-02-10	11.92	11.93	11.57	11.88	12824
2003-02-11	11.97	12.02	11.49	11.58	21536
2003-02-12	11.78	11.78	11.53	11.53	12582
2003-02-13	11.78	11.93	11.54	11.83	7137
2003-02-14	11.79	11.98	11.77	11.98	4112
2003-02-18	12.04	12.10	11.88	12.02	37387
2003-02-19	11.98	12.13	11.78	11.78	19963
2003-02-20	11.82	11.83	11.82	11.83	2055
2003-02-21	11.83	12.04	11.82	12.04	19479
2003-02-24	12.03	12.03	11.55	11.57	17785
2003-02-25	11.57	12.13	11.57	12.08	23351
2003-02-26	11.79	12.14	11.60	12.14	61466
2003-02-27	12.11	12.61	12.11	12.48	25650
2003-02-28	12.46	12.75	12.17	12.17	29764
2003-03-03	12.12	12.25	11.90	11.91	7984
2003-03-04	11.99	12.31	11.60	11.60	7500
2003-03-05	11.57	11.78	11.57	11.67	10283
2003-03-06	11.65	11.77	11.65	11.66	25771
2003-03-07	11.65	11.72	11.57	11.57	19842
2003-03-10	11.57	11.79	11.57	11.59	7621
2003-03-11	11.60	11.64	11.50	11.55	12219
2003-03-12	11.49	11.52	11.30	11.50	6653
2003-03-13	11.74	11.74	11.24	11.28	10162
2003-03-14	11.40	11.45	10.67	10.67	32668
2003-03-17	10.60	11.43	10.60	11.36	17422
2003-03-18	11.78	11.98	11.64	11.77	28554
2003-03-19	11.80	12.05	11.47	11.48	12461
2003-03-20	11.48	11.90	11.45	11.82	6048
2003-03-21	12.30	12.31	11.12	11.90	28070
2003-03-24	11.45	11.93	11.19	11.57	15123
2003-03-25	11.55	11.83	11.32	11.73	10404
2003-03-26	11.82	11.85	11.58	11.58	7984
2003-03-27	11.94	11.94	10.84	11.15	21899
2003-03-28	11.31	11.31	11.00	11.00	8468
2003-03-31	11.00	11.00	10.58	10.58	14881
2003-04-01	10.55	10.79	10.54	10.79	11130
2003-04-02	10.91	10.95	10.52	10.95	13671
2003-04-03	11.03	11.15	10.83	10.95	16212
2003-04-04	10.98	10.99	10.59	10.59	27949
2003-04-07	10.74	10.93	10.55	10.74	31942
2003-04-08	10.43	10.70	10.43	10.50	15970
2003-04-09	10.60	10.79	10.60	10.74	9799
2003-04-10	10.79	10.79	10.72	10.72	6774
2003-04-11	10.74	10.74	10.55	10.67	16091
2003-04-14	10.55	10.73	10.39	10.73	11735
2003-04-15	10.58	10.99	10.43	10.99	12824
2003-04-16	10.99	10.99	10.60	10.87	10646
2003-04-17	11.01	11.02	10.67	10.95	22625
2003-04-21	10.95	10.95	10.87	10.94	5564
2003-04-22	10.87	11.02	10.81	10.84	9557
2003-04-23	10.97	11.09	10.87	10.95	24561
2003-04-24	11.12	11.35	10.94	11.07	19237
2003-04-25	11.09	11.09	10.82	10.90	20447
2003-04-28	11.17	11.17	10.89	10.92	18511
2003-04-29	11.17	11.17	10.74	10.76	20084
2003-04-30	10.75	11.08	10.75	10.94	44889
2003-05-01	10.66	10.85	10.66	10.77	9799
2003-05-02	10.95	10.95	10.81	10.94	34120
2003-05-05	10.95	11.16	10.79	10.84	32063
2003-05-06	10.59	11.02	10.59	11.01	34362
2003-05-07	11.12	11.12	10.70	10.85	44647
2003-05-08	10.79	11.02	10.74	10.88	42953
2003-05-09	10.86	11.04	10.74	11.03	37992
2003-05-12	11.12	11.89	10.95	11.25	115795
2003-05-13	11.26	12.02	11.25	11.78	27344
2003-05-14	11.58	12.18	11.58	11.99	30127
2003-05-15	12.09	12.40	11.90	12.34	21415
2003-05-16	11.99	13.17	11.81	12.86	55658
2003-05-19	12.95	13.49	12.89	13.31	57110
2003-05-20	13.15	13.52	13.15	13.52	38718
2003-05-21	13.36	13.59	13.02	13.55	12582
2003-05-22	13.60	13.61	13.39	13.39	10525
2003-05-23	13.32	13.63	13.22	13.63	9073
2003-05-27	13.59	13.60	13.43	13.51	20810
2003-05-28	13.51	13.60	13.47	13.55	38718
2003-05-29	13.55	13.55	13.24	13.42	13187
2003-05-30	13.52	14.17	13.42	14.17	54448
2003-06-02	14.21	14.99	14.21	14.32	32063
2003-06-03	14.46	14.93	14.31	14.93	16696
2003-06-04	15.03	15.85	14.37	15.72	59893
2003-06-05	15.64	15.69	15.04	15.62	31216
2003-06-06	15.62	16.12	15.62	15.94	39565
2003-06-09	15.79	15.95	15.56	15.76	18753
2003-06-10	15.47	16.01	15.47	16.01	25408
2003-06-11	15.78	15.89	15.70	15.79	4596
2003-06-12	15.86	15.94	15.17	15.87	11493
2003-06-13	15.88	15.88	14.95	15.08	18511
2003-06-16	15.28	15.95	14.69	15.06	45736
2003-06-17	14.64	15.94	14.50	15.69	43679
2003-06-18	15.02	15.83	15.02	15.60	40170
2003-06-19	15.59	15.69	15.08	15.08	27223
2003-06-20	15.23	15.36	14.68	14.76	33394
2003-06-23	14.72	15.38	14.34	14.42	50092
2003-06-24	15.19	15.19	14.51	15.00	41259
2003-06-25	14.51	15.29	14.24	14.65	51302
2003-06-26	15.08	15.08	14.18	14.79	34362
2003-06-27	14.18	15.45	14.18	14.26	30853
2003-06-30	14.78	15.36	14.71	15.35	92684
2003-07-01	15.36	15.94	15.25	15.83	48398
2003-07-02	15.83	16.23	15.83	16.10	29764
2003-07-03	15.99	16.09	15.98	16.04	4112
2003-07-07	16.05	16.82	16.02	16.78	49850
2003-07-08	16.69	17.27	16.06	17.09	41380
2003-07-09	16.88	17.09	16.47	17.09	31700
2003-07-10	17.08	17.14	16.63	16.86	28070
2003-07-11	16.78	16.86	16.65	16.86	8105
2003-07-14	16.85	17.07	16.68	16.78	14276
2003-07-15	16.82	17.06	16.06	17.00	43679
2003-07-16	16.45	16.96	16.45	16.62	32305
2003-07-17	16.50	16.57	15.70	15.70	18027
2003-07-18	15.70	15.85	15.64	15.85	8710
2003-07-21	15.70	16.10	15.00	15.40	11493
2003-07-22	15.40	15.90	15.40	15.86	5806
2003-07-23	15.71	15.98	15.53	15.80	19237
2003-07-24	16.14	16.53	15.72	15.84	19479
2003-07-25	16.21	16.21	15.29	15.64	12582
2003-07-28	15.85	16.42	15.67	16.16	45736
2003-07-29	16.32	17.12	15.83	17.00	33999
2003-07-30	17.10	17.15	16.65	17.02	27465
2003-07-31	16.96	17.27	16.96	17.15	6774
2003-08-01	16.74	16.74	16.00	16.42	19842
2003-08-04	16.15	16.15	15.71	15.71	30006
2003-08-05	16.03	16.03	15.21	15.26	15849
2003-08-06	15.19	15.33	14.62	14.98	26739
2003-08-07	14.88	14.94	14.28	14.63	21294
2003-08-08	14.45	14.79	14.32	14.47	21415
2003-08-11	14.60	14.79	14.42	14.74	11614
2003-08-12	14.78	14.88	14.05	14.74	29038
2003-08-13	14.61	14.86	14.47	14.57	15849
2003-08-14	14.88	15.05	14.46	14.79	25529
2003-08-15	14.84	15.42	14.59	14.59	5201
2003-08-18	15.07	15.66	14.55	15.38	18148
2003-08-19	15.58	16.36	15.52	16.11	37508
2003-08-20	16.12	16.50	15.62	16.07	18632
2003-08-21	16.31	16.45	16.01	16.40	22141
2003-08-22	16.20	16.37	15.72	15.87	31337
2003-08-25	16.02	16.07	14.91	14.95	57231
2003-08-26	14.90	14.90	14.63	14.73	38597
2003-08-27	14.62	15.04	14.62	15.04	17422
2003-08-28	14.76	15.45	14.75	15.23	21778
2003-08-29	15.00	15.22	15.00	15.21	4233
2003-09-02	15.26	15.83	15.12	15.65	35330
2003-09-03	15.75	16.65	15.50	16.36	39928
2003-09-04	15.98	16.51	15.98	16.51	7016
2003-09-05	16.35	16.47	15.98	15.99	11614
2003-09-08	15.83	16.52	15.73	16.22	26497
2003-09-09	15.97	16.30	15.78	15.78	19842
2003-09-10	15.71	16.53	15.40	15.76	18390
2003-09-11	16.12	16.20	15.70	16.04	29159
2003-09-12	16.17	16.30	15.30	15.74	32910
2003-09-15	15.96	16.50	15.72	16.01	13187
2003-09-16	16.03	16.52	16.03	16.49	29885
2003-09-17	16.17	16.49	16.16	16.36	8831
2003-09-18	16.17	17.34	16.12	16.96	35451
2003-09-19	16.88	18.02	16.75	17.40	38839
2003-09-22	17.20	17.40	16.64	16.78	42469
2003-09-23	17.12	17.27	16.94	17.07	17180
2003-09-24	17.03	17.13	16.61	16.74	29643
2003-09-25	16.83	17.03	15.77	16.05	33999
2003-09-26	16.12	16.36	15.54	15.83	37992
2003-09-29	16.11	16.11	14.96	15.70	44284
2003-09-30	15.83	16.21	14.87	15.79	45857
2003-10-01	15.76	16.94	15.58	16.93	28554
2003-10-02	16.70	17.03	16.31	16.76	15970
2003-10-03	16.53	17.15	16.53	16.90	15607
2003-10-06	16.89	16.94	16.65	16.89	14155
2003-10-07	16.86	17.14	16.65	16.89	24561
2003-10-08	16.88	16.89	16.55	16.55	10283
2003-10-09	16.76	17.08	16.60	16.94	19600
2003-10-10	16.81	17.29	16.69	16.94	29401
2003-10-13	16.93	17.64	16.74	17.42	18995
2003-10-14	17.15	17.77	17.15	17.61	46099
2003-10-15	17.69	17.69	17.11	17.64	9678
2003-10-16	17.36	17.58	17.07	17.52	10888
2003-10-17	17.47	17.52	16.74	16.85	13066
2003-10-20	16.72	16.94	16.46	16.47	22141
2003-10-21	16.61	17.21	16.17	17.21	21173
2003-10-22	16.66	16.66	16.17	16.17	18995
2003-10-23	16.13	16.97	16.04	16.89	17785
2003-10-24	16.75	16.88	16.29	16.31	26497
2003-10-27	16.70	17.15	16.15	16.98	10525
2003-10-28	16.75	17.69	16.75	17.69	17180
2003-10-29	17.68	17.89	17.28	17.76	19721
2003-10-30	17.60	17.69	17.15	17.33	7379
2003-10-31	17.69	17.69	16.21	16.53	76833
2003-11-03	16.69	17.31	16.43	16.82	28433
2003-11-04	16.94	17.93	16.89	17.79	16696
2003-11-05	17.40	18.35	17.38	18.35	33394
2003-11-06	17.77	18.47	17.40	18.47	22746
2003-11-07	18.60	18.60	17.98	17.98	17906
2003-11-10	18.39	18.39	17.19	17.20	34967
2003-11-11	17.35	17.51	16.85	17.20	18390
2003-11-12	17.28	18.25	17.27	17.89	31579
2003-11-13	17.81	18.33	17.60	18.16	22988
2003-11-14	18.32	18.43	17.53	17.53	17301
2003-11-17	17.45	17.78	17.03	17.05	31095
2003-11-18	17.77	18.09	17.56	17.79	38839
2003-11-19	17.72	18.12	17.36	17.51	52512
2003-11-20	17.36	17.58	16.76	17.13	24682
2003-11-21	17.34	17.67	16.51	17.67	34604
2003-11-24	17.77	18.60	17.77	18.48	30490
2003-11-25	18.31	18.59	18.11	18.45	17543
2003-11-26	18.24	18.58	18.18	18.41	16212
2003-11-28	18.36	18.60	18.31	18.31	10041
2003-12-01	18.63	18.71	18.18	18.39	14034
2003-12-02	18.20	18.60	18.18	18.18	29885
2003-12-03	18.35	18.51	17.13	17.13	18874
2003-12-04	17.02	17.61	16.76	17.35	59893
2003-12-05	17.36	17.37	16.82	16.82	17059
2003-12-08	16.79	18.07	16.69	17.93	37387
2003-12-09	17.77	18.04	17.58	17.78	25166
2003-12-10	18.05	18.17	17.56	17.85	17664
2003-12-11	17.92	18.62	17.88	18.34	30490
2003-12-12	18.15	18.35	17.75	18.10	25166
2003-12-15	18.39	18.42	17.25	17.45	34241
2003-12-16	17.16	17.81	17.02	17.64	10888
2003-12-17	16.94	17.73	16.94	17.42	13308
2003-12-18	17.29	17.88	17.15	17.77	17180
2003-12-19	17.17	17.55	16.95	17.48	12340
2003-12-22	16.92	17.60	16.91	17.60	19479
2003-12-23	17.15	18.14	17.15	18.05	15607
2003-12-24	18.20	18.29	18.02	18.03	2418
2003-12-26	18.02	18.33	17.84	18.10	2660
2003-12-29	18.26	18.60	18.21	18.51	19237
2003-12-30	18.27	18.60	18.25	18.47	7379
2003-12-31	18.25	18.45	17.78	17.78	22383
2004-01-02	17.87	18.16	17.66	17.99	66790
2004-01-05	17.56	18.16	17.56	18.07	10162
2004-01-06	18.16	18.17	17.60	17.60	15970
2004-01-07	17.56	17.77	17.40	17.77	5685
2004-01-08	18.93	18.93	17.72	18.26	17301
2004-01-09	18.09	18.26	17.44	17.50	22383
2004-01-12	17.53	17.97	17.36	17.97	10888
2004-01-13	17.71	18.07	17.59	17.93	4959
2004-01-14	18.18	18.25	17.82	18.06	4838
2004-01-15	17.77	18.18	17.77	17.91	8831
2004-01-16	18.30	18.30	17.82	17.86	6411
2004-01-20	17.70	18.31	17.70	18.31	15244
2004-01-21	18.31	18.31	18.00	18.15	9436
2004-01-22	17.80	18.23	17.77	17.80	7379
2004-01-23	17.55	18.03	17.55	17.79	9799
2004-01-26	17.83	18.37	17.66	18.35	11009
2004-01-27	18.29	18.32	17.67	17.96	24924
2004-01-28	18.22	18.22	17.40	17.41	21657
2004-01-29	18.35	18.35	17.36	17.36	21536
2004-01-30	18.18	18.18	17.36	17.39	62918
2004-02-02	17.37	17.67	17.37	17.46	37992
2004-02-03	17.32	17.75	17.32	17.75	25529
2004-02-04	17.67	17.79	17.40	17.63	36540
2004-02-05	17.36	17.69	17.36	17.69	11614
2004-02-06	17.79	18.39	17.62	18.38	27223
2004-02-09	17.77	18.41	17.73	18.09	12219
2004-02-10	18.27	18.39	17.88	18.37	12945
2004-02-11	17.87	18.35	17.87	18.35	4354
2004-02-12	18.36	18.36	17.89	18.06	5201
2004-02-13	18.18	18.18	17.60	17.88	20810
2004-02-17	17.58	18.38	17.58	18.28	43316
2004-02-18	18.22	18.72	18.22	18.56	34120
2004-02-19	18.45	18.72	18.37	18.64	51907
2004-02-20	18.39	18.99	18.31	18.70	29401
2004-02-23	18.63	19.01	18.60	19.00	29038
2004-02-24	18.63	19.01	18.63	19.01	21415
2004-02-25	18.81	19.47	18.80	19.44	132009
2004-02-26	19.55	19.55	19.05	19.08	32547
2004-02-27	19.04	19.88	19.04	19.83	28191
2004-03-01	19.55	19.83	19.34	19.67	37992
2004-03-02	19.43	19.80	19.42	19.64	25650
2004-03-03	19.68	19.81	19.46	19.63	16817
2004-03-04	19.50	19.83	19.50	19.83	33878
2004-03-05	19.46	19.83	19.46	19.69	17180
2004-03-08	19.67	19.83	19.63	19.63	24803
2004-03-09	19.63	19.87	19.63	19.85	37387
2004-03-10	19.63	20.08	19.63	19.79	17664
2004-03-11	19.80	19.97	19.63	19.63	26618
2004-03-12	19.63	20.02	19.63	20.02	53601
2004-03-15	19.55	19.67	19.50	19.67	36903
2004-03-16	19.80	20.03	19.46	19.46	22504
2004-03-17	19.50	20.01	19.50	20.00	16454
2004-03-18	19.59	19.96	19.59	19.74	13550
2004-03-19	20.15	20.17	19.64	19.67	59288
2004-03-22	19.63	19.96	19.63	19.71	31458
2004-03-23	20.10	20.10	19.63	19.72	10525
2004-03-24	19.64	19.83	19.63	19.63	20931
2004-03-25	19.63	19.85	19.63	19.63	30490
2004-03-26	19.74	19.92	19.67	19.82	16817
2004-03-29	19.86	20.08	19.76	19.83	10767
2004-03-30	19.83	20.23	19.80	20.23	7621
2004-03-31	19.83	20.58	19.83	20.45	18511
2004-04-01	20.17	20.66	20.17	20.42	16454
2004-04-02	20.66	20.74	20.25	20.74	24440
2004-04-05	20.74	21.03	20.64	21.03	17664
2004-04-06	20.75	21.07	20.60	20.66	16333
2004-04-07	20.74	20.78	20.55	20.58	6774
2004-04-08	20.66	20.87	20.40	20.40	8468
2004-04-12	20.69	21.07	20.59	20.68	10525
2004-04-13	20.71	20.90	19.92	19.94	11130
2004-04-14	20.14	20.15	19.60	19.71	14518
2004-04-15	20.04	20.04	19.45	19.50	25650
2004-04-16	19.74	20.07	19.50	19.82	15002
2004-04-19	19.75	19.94	19.41	19.43	6532
2004-04-20	19.97	20.03	19.31	19.31	5927
2004-04-21	19.09	19.46	18.70	19.21	11251
2004-04-22	19.40	20.04	18.60	19.19	27828
2004-04-23	19.42	19.42	18.83	19.17	6653
2004-04-26	19.28	19.47	18.93	18.94	7258
2004-04-27	18.84	20.41	18.84	20.41	36056
2004-04-28	19.83	20.32	19.83	19.88	23230
2004-04-29	19.83	20.45	19.83	19.83	21294
2004-04-30	20.79	20.79	19.86	19.86	28070
2004-05-03	19.86	20.24	19.86	20.12	7379
2004-05-04	19.86	20.12	19.64	19.64	16696
2004-05-05	19.63	20.22	19.63	19.64	11856
2004-05-06	19.42	19.74	18.94	19.34	17059
2004-05-07	19.46	19.83	18.80	18.80	24924
2004-05-10	18.32	18.80	18.25	18.25	12582
2004-05-11	17.73	18.36	17.52	18.36	25166
2004-05-12	17.48	18.52	17.48	18.40	17422
2004-05-13	18.55	18.88	17.56	18.34	21294
2004-05-14	18.68	18.68	17.66	17.67	48761
2004-05-17	17.48	17.49	17.01	17.22	46946
2004-05-18	17.23	17.40	16.85	17.19	30974
2004-05-19	16.82	17.79	16.82	17.66	23351
2004-05-20	17.88	18.17	17.58	17.84	27707
2004-05-21	18.12	18.12	17.77	17.95	6532
2004-05-24	18.08	18.47	18.02	18.18	14276
2004-05-25	18.41	18.68	18.10	18.66	19116
2004-05-26	18.88	18.88	18.44	18.64	17422
2004-05-27	18.23	18.85	18.18	18.85	6411
2004-05-28	18.45	18.88	18.45	18.76	12703
2004-06-01	18.70	19.21	18.37	19.21	13671
2004-06-02	19.24	19.36	19.00	19.05	12098
2004-06-03	19.01	19.17	19.01	19.02	14034
2004-06-04	19.03	19.34	18.97	19.01	11977
2004-06-07	19.17	19.67	19.01	19.56	6411
2004-06-08	19.06	19.71	19.06	19.52	5080
2004-06-09	19.74	19.79	19.28	19.55	27707
2004-06-10	19.77	19.78	19.34	19.42	30611
2004-06-14	19.41	19.42	18.81	18.88	42832
2004-06-15	18.93	19.41	18.85	19.09	19600
2004-06-16	18.83	19.41	18.72	19.01	48398
2004-06-17	19.01	19.12	18.64	18.76	16212
2004-06-18	18.50	19.30	18.43	19.01	45615
2004-06-21	18.69	19.36	18.69	18.97	8468
2004-06-22	18.94	19.30	18.70	18.94	26860
2004-06-23	19.15	19.99	19.02	19.50	11493
2004-06-24	19.42	19.83	19.18	19.18	27344
2004-06-25	19.75	20.12	19.32	20.07	96677
2004-06-28	20.15	20.40	19.82	20.23	23714
2004-06-29	20.45	20.87	19.69	20.50	20205
2004-06-30	20.84	20.84	20.48	20.54	12219
2004-07-01	20.84	20.84	20.25	20.25	15123
2004-07-02	20.12	20.64	20.12	20.53	9436
2004-07-06	20.87	20.87	20.05	20.22	12582
2004-07-07	20.05	20.65	20.05	20.55	12098
2004-07-08	20.22	20.33	19.02	19.02	54932
2004-07-09	19.10	19.11	19.01	19.03	11009
2004-07-12	19.01	19.27	18.95	19.02	22262
2004-07-13	18.93	19.41	18.93	19.38	8710
2004-07-14	18.93	19.44	18.93	19.21	7016
2004-07-15	19.21	19.21	18.85	18.93	13429
2004-07-16	18.89	19.31	18.64	18.67	11735
2004-07-19	18.68	19.06	18.62	18.80	8952
2004-07-20	19.02	19.23	18.86	19.23	4596
2004-07-21	19.38	19.42	18.84	18.84	16091
2004-07-22	19.06	19.06	18.79	18.88	12945
2004-07-23	18.77	18.88	18.64	18.64	19963
2004-07-26	18.43	19.04	18.43	18.93	15970
2004-07-27	18.98	19.42	18.86	19.41	6290
2004-07-28	19.12	19.50	18.90	18.91	10525
2004-07-29	19.17	19.63	19.17	19.63	22988
2004-07-30	19.38	20.00	19.21	19.90	39202
2004-08-02	19.92	19.95	19.36	19.81	14397
2004-08-03	19.36	19.72	19.01	19.01	26013
2004-08-04	19.01	19.63	18.98	19.28	8226
2004-08-05	19.01	19.46	18.98	19.01	24198
2004-08-06	18.93	19.50	18.90	19.02	29643
2004-08-09	19.01	19.17	19.01	19.05	8710
2004-08-10	19.15	19.77	19.15	19.76	25892
2004-08-11	19.34	19.74	19.10	19.50	11372
2004-08-12	19.02	19.55	19.01	19.22	34604
2004-08-13	19.52	19.71	19.14	19.68	18511
2004-08-16	19.80	20.22	19.66	20.22	30732
2004-08-17	20.25	20.25	19.80	20.18	10888
2004-08-18	19.80	20.60	19.80	20.60	33031
2004-08-19	20.23	20.65	20.21	20.55	38355
2004-08-20	20.45	20.68	20.29	20.63	57352
2004-08-23	20.69	20.87	20.48	20.53	15486
2004-08-24	20.89	21.01	20.54	21.01	15607
2004-08-25	20.90	20.94	20.63	20.72	21899
2004-08-26	20.45	20.98	20.45	20.70	15728
2004-08-27	20.50	20.77	20.45	20.45	19600
2004-08-30	20.45	20.79	20.45	20.45	35451
2004-08-31	20.48	20.87	20.46	20.87	15849
2004-09-01	20.91	21.37	19.81	20.24	75502
2004-09-02	20.25	20.63	19.93	20.48	9557
2004-09-03	20.41	21.04	20.24	20.70	42953
2004-09-07	20.45	21.23	20.45	21.23	12098
2004-09-08	20.45	21.17	20.45	21.03	39928
2004-09-09	21.24	21.48	21.03	21.40	17059
2004-09-10	21.07	21.45	21.07	21.43	11856
2004-09-13	21.49	21.50	21.28	21.31	15970
2004-09-14	21.15	21.52	21.11	21.20	16575
2004-09-15	21.10	21.36	21.09	21.26	12340
2004-09-16	21.47	21.47	21.07	21.31	49124
2004-09-17	21.24	21.38	21.18	21.37	41985
2004-09-20	21.27	21.47	21.07	21.29	26497
2004-09-21	21.20	21.45	21.12	21.15	27102
2004-09-22	21.07	21.07	20.52	20.64	23109
2004-09-23	20.50	20.63	20.34	20.40	10283
2004-09-24	20.50	20.56	20.36	20.54	10525
2004-09-27	20.37	20.66	20.35	20.62	32547
2004-09-28	20.58	20.84	20.50	20.84	7500
2004-09-29	20.64	21.16	20.64	21.12	15365
2004-09-30	20.89	21.41	20.89	21.19	31337
2004-10-01	21.05	21.47	21.05	21.47	38476
2004-10-04	21.15	21.45	21.07	21.40	18874
2004-10-05	21.28	21.48	21.28	21.39	14518
2004-10-06	21.48	21.56	21.17	21.56	14518
2004-10-07	21.07	21.42	21.07	21.32	14760
2004-10-08	21.24	21.57	21.24	21.28	8226
2004-10-11	21.30	21.66	21.30	21.66	15123
2004-10-12	21.30	21.82	21.30	21.79	14881
2004-10-13	21.49	21.90	21.49	21.58	21536
2004-10-14	21.57	21.59	21.57	21.58	20205
2004-10-15	21.83	22.09	21.66	22.07	11614
2004-10-18	21.70	22.06	21.61	22.06	7379
2004-10-19	21.69	22.11	21.69	21.79	5685
2004-10-20	21.93	21.94	21.63	21.88	6048
2004-10-21	21.77	22.09	21.66	22.06	6895
2004-10-22	22.06	22.06	21.49	21.49	12219
2004-10-25	21.49	21.94	21.42	21.90	8710
2004-10-26	21.69	22.13	21.60	22.10	22141
2004-10-27	22.11	22.93	21.94	22.93	14155
2004-10-28	22.98	23.12	22.73	22.85	17785
2004-10-29	22.57	22.76	22.31	22.40	26618
2004-11-01	22.45	22.50	22.36	22.39	10041
2004-11-02	22.31	22.36	21.61	21.61	22746
2004-11-03	21.36	22.27	21.20	22.07	12582
2004-11-04	21.49	22.07	21.49	21.94	10646
2004-11-05	21.94	22.28	21.86	22.01	6169
2004-11-08	22.24	22.24	21.63	21.90	25650
2004-11-09	22.01	22.29	21.67	21.82	11130
2004-11-10	21.67	22.38	21.63	22.25	20084
2004-11-11	22.12	22.47	21.94	22.31	26376
2004-11-12	22.52	23.21	22.31	23.08	27586
2004-11-15	22.89	22.98	22.52	22.70	20931
2004-11-16	22.31	22.69	22.31	22.44	16333
2004-11-17	22.76	22.76	21.72	22.12	22262
2004-11-18	22.07	22.19	21.74	21.76	33152
2004-11-19	21.66	21.88	21.12	21.17	42590
2004-11-22	20.91	21.63	20.86	21.63	14881
2004-11-23	21.49	21.85	21.24	21.85	13792
2004-11-24	21.43	21.71	21.22	21.71	14397
2004-11-26	21.65	21.84	21.46	21.84	3991
2004-11-29	21.98	21.98	21.36	21.69	12219
2004-11-30	21.52	21.69	21.34	21.69	10888
2004-12-01	21.69	21.69	21.55	21.60	24440
2004-12-02	21.49	21.83	21.49	21.69	15002
2004-12-03	21.51	21.64	21.41	21.41	8226
2004-12-06	21.41	21.55	21.25	21.33	17180
2004-12-07	21.23	21.34	20.91	20.91	15607
2004-12-08	21.16	21.44	20.96	21.44	21173
2004-12-09	21.07	21.38	21.07	21.27	8468
2004-12-10	20.79	21.54	20.79	21.42	15365
2004-12-13	21.45	21.74	21.05	21.45	13066
2004-12-14	21.36	21.70	21.36	21.62	10767
2004-12-15	21.25	21.82	21.25	21.69	9315
2004-12-16	21.81	21.81	21.35	21.49	10646
2004-12-17	21.70	21.92	21.51	21.74	26497
2004-12-20	21.50	21.55	21.37	21.42	15365
2004-12-21	21.65	21.88	21.64	21.69	32547
2004-12-22	21.68	21.69	21.50	21.67	5322
2004-12-23	21.29	21.49	21.28	21.49	2055
2004-12-27	21.28	21.65	21.16	21.23	4596
2004-12-28	21.33	21.49	21.29	21.35	7984
2004-12-29	21.48	21.82	21.45	21.45	11372
2004-12-30	21.33	21.33	21.12	21.12	7016
2004-12-31	21.12	21.25	21.07	21.08	6169
2005-01-03	21.36	21.36	20.92	20.93	31095
2005-01-04	21.15	21.24	20.01	20.07	25529
2005-01-05	19.85	19.94	19.67	19.75	34967
2005-01-06	19.83	19.83	19.42	19.68	24440
2005-01-07	19.88	19.88	19.07	19.20	15123
2005-01-10	18.93	19.40	18.76	19.17	10404
2005-01-11	19.11	19.19	18.93	19.18	7984
2005-01-12	18.93	19.02	18.82	19.02	7016
2005-01-13	18.74	18.93	18.46	18.46	13187
2005-01-14	18.70	18.70	18.43	18.54	8105
2005-01-18	18.41	18.96	18.41	18.89	28312
2005-01-19	18.93	19.02	18.74	18.74	11735
2005-01-20	18.51	19.11	18.41	18.72	16333
2005-01-21	19.00	19.00	18.35	18.46	11735
2005-01-24	18.31	18.60	18.27	18.27	6048
2005-01-25	18.62	18.67	18.35	18.61	9920
2005-01-26	18.26	19.12	18.26	19.03	11977
2005-01-27	18.93	19.10	18.83	19.09	10404
2005-01-28	19.02	19.31	19.02	19.15	13429
2005-01-31	19.39	19.83	19.39	19.81	23835
2005-02-01	20.01	20.01	19.62	19.68	24319
2005-02-02	19.63	19.75	19.60	19.60	16454
2005-02-03	19.12	19.77	19.12	19.64	26134
2005-02-04	20.01	20.10	19.84	20.07	9315
2005-02-07	19.74	20.06	19.63	19.70	12219
2005-02-08	19.83	19.97	19.10	19.63	41138
2005-02-09	19.42	19.72	18.31	18.31	45857
2005-02-10	18.58	18.60	17.69	17.87	78527
2005-02-11	17.77	17.91	17.38	17.64	73566
2005-02-14	17.77	18.06	17.73	17.99	8952
2005-02-15	18.18	18.51	17.66	18.32	21899
2005-02-16	17.98	18.80	17.98	18.66	36298
2005-02-17	18.79	18.79	18.30	18.35	33273
2005-02-18	18.67	18.72	18.02	18.05	38234
2005-02-22	17.68	18.15	17.67	17.78	51181
2005-02-23	17.69	18.02	17.69	17.77	18027
2005-02-24	17.69	18.17	17.69	18.17	25166
2005-02-25	18.39	18.95	18.18	18.93	26376
2005-02-28	18.79	18.97	18.79	18.94	20689
2005-03-01	18.94	19.38	18.63	19.22	12340
2005-03-02	18.90	19.53	18.55	19.43	17180
2005-03-03	19.55	19.93	19.38	19.77	34483
2005-03-04	19.96	20.30	19.50	20.30	30490
2005-03-07	20.13	20.48	19.95	20.16	18027
2005-03-08	19.83	20.07	19.62	19.69	37024
2005-03-09	19.47	19.57	19.32	19.55	9073
2005-03-10	19.24	19.32	18.82	18.83	28191
2005-03-11	18.80	18.99	18.74	18.77	7379
2005-03-14	18.73	19.39	18.73	19.22	49971
2005-03-15	19.21	19.30	18.52	18.62	24440
2005-03-16	18.48	18.86	18.45	18.57	13550
2005-03-17	18.74	18.74	17.95	18.23	41380
2005-03-18	18.38	18.38	17.80	18.07	55537
2005-03-21	17.82	18.31	17.77	17.97	37024
2005-03-22	17.79	18.45	17.79	18.34	45494
2005-03-23	18.20	18.30	17.56	17.70	72961
2005-03-24	17.61	18.21	17.40	17.42	21657
2005-03-28	17.40	17.60	16.88	17.36	53843
2005-03-29	17.01	17.40	16.85	17.37	40170
2005-03-30	17.36	17.87	17.23	17.80	12945
2005-03-31	17.59	17.73	17.36	17.63	33273
2005-04-01	17.41	17.76	16.90	17.36	11493
2005-04-04	17.25	17.75	16.99	17.75	23593
2005-04-05	17.63	17.93	17.14	17.66	22867
2005-04-06	17.92	17.97	17.70	17.72	13308
2005-04-07	17.69	18.11	17.51	17.86	21657
2005-04-08	18.04	18.08	17.58	17.61	17543
2005-04-11	17.79	17.79	17.25	17.35	14760
2005-04-12	17.33	18.18	17.32	18.18	40412
2005-04-13	17.89	18.26	17.36	17.39	28554
2005-04-14	17.39	17.79	17.15	17.15	12582
2005-04-15	17.15	17.28	16.25	16.26	22262
2005-04-18	16.08	16.74	16.04	16.67	17180
2005-04-19	16.73	17.51	16.56	17.36	21052
2005-04-20	17.16	17.42	16.46	16.79	17906
2005-04-21	17.04	17.89	16.79	17.48	63765
2005-04-22	17.64	17.74	16.83	16.83	37387
2005-04-25	17.09	17.36	17.09	17.35	8710
2005-04-26	17.26	17.47	16.95	16.95	12098
2005-04-27	16.68	17.86	16.68	17.71	26134
2005-04-28	17.48	18.11	17.48	17.74	17180
2005-04-29	17.77	18.26	17.40	18.26	25771
2005-05-02	18.26	18.36	18.04	18.07	30248
2005-05-03	17.99	18.60	17.99	18.60	11251
2005-05-04	18.60	18.68	18.23	18.52	21415
2005-05-05	18.35	18.75	18.35	18.58	19842
2005-05-06	18.84	18.84	18.54	18.54	2297
2005-05-09	18.68	18.68	18.38	18.65	7621
2005-05-10	18.60	18.75	18.60	18.61	19479
2005-05-11	18.89	18.91	18.17	18.44	15607
2005-05-12	18.60	18.60	18.21	18.21	10767
2005-05-13	18.37	18.55	18.20	18.55	24682
2005-05-16	18.26	18.78	18.26	18.69	53238
2005-05-17	18.83	18.83	18.60	18.60	15244
2005-05-18	18.92	19.13	18.83	18.98	23351
2005-05-19	19.16	19.26	18.31	18.31	31216
2005-05-20	18.31	18.54	18.31	18.54	3991
2005-05-23	18.22	18.78	18.22	18.44	16212
2005-05-24	18.69	18.85	18.36	18.50	9073
2005-05-25	18.63	18.76	18.40	18.50	19842
2005-05-26	18.71	18.88	18.61	18.88	6411
2005-05-27	18.67	18.79	18.47	18.47	3991
2005-05-31	18.46	18.46	18.00	18.00	11614
2005-06-01	18.26	18.60	17.99	18.42	10767
2005-06-02	18.42	18.60	17.96	18.44	6048
2005-06-03	18.08	18.21	17.88	17.88	4112
2005-06-06	17.64	17.87	17.50	17.53	3265
2005-06-07	17.96	18.45	17.93	18.28	18874
2005-06-08	18.14	18.38	18.13	18.28	30974
2005-06-09	18.02	18.37	17.93	18.28	10404
2005-06-10	17.99	18.37	17.99	18.12	6048
2005-06-13	18.12	18.12	17.37	17.64	23351
2005-06-14	17.58	17.85	17.47	17.85	22504
2005-06-15	17.72	18.45	17.69	18.39	25650
2005-06-16	18.05	18.70	18.05	18.70	17906
2005-06-17	18.60	18.64	18.36	18.36	46220
2005-06-20	18.25	18.58	17.98	18.29	7137
2005-06-21	17.88	18.27	17.88	18.10	4596
2005-06-22	18.50	18.62	18.07	18.18	17422
2005-06-23	17.88	18.31	17.51	17.51	14881
2005-06-24	17.42	18.06	17.42	18.02	73566
2005-06-27	17.85	19.01	17.60	18.73	32426
2005-06-28	18.81	19.67	18.81	19.01	46220
2005-06-29	19.01	19.01	18.74	18.94	16212
2005-06-30	19.01	19.07	18.62	18.96	11130
2005-07-01	19.01	19.01	18.58	18.94	21415
2005-07-05	18.57	19.18	18.57	19.13	48519
2005-07-06	18.99	19.26	18.99	19.02	6532
2005-07-07	18.47	19.42	18.47	19.42	11493
2005-07-08	19.50	20.36	19.22	20.27	24198
2005-07-11	20.27	20.66	20.25	20.55	29280
2005-07-12	20.34	20.65	20.31	20.54	9920
2005-07-13	20.35	20.49	20.26	20.26	5443
2005-07-14	20.26	20.36	19.52	19.53	16333
2005-07-15	19.22	19.71	19.02	19.71	10041
2005-07-18	19.91	19.97	19.02	19.03	12824
2005-07-19	19.27	19.72	19.01	19.49	5564
2005-07-20	19.26	20.45	19.26	20.29	9436
2005-07-21	20.14	20.31	19.02	19.43	30127
2005-07-22	19.23	20.17	19.23	20.17	13066
2005-07-25	19.69	20.18	19.44	19.44	26255
2005-07-26	19.30	20.60	19.30	20.47	18995
2005-07-27	20.31	20.59	20.04	20.56	9678
2005-07-28	20.29	21.07	20.29	21.07	27707
2005-07-29	20.92	21.07	20.78	20.83	12703
2005-08-01	21.06	21.07	20.00	20.91	35814
2005-08-02	20.64	21.07	20.64	21.01	15365
2005-08-03	21.07	21.40	20.95	21.32	26981
2005-08-04	21.06	21.06	20.17	20.39	17906
2005-08-05	20.21	20.21	19.43	19.47	20689
2005-08-08	19.33	19.67	19.31	19.67	5806
2005-08-09	19.78	19.81	19.32	19.63	22262
2005-08-10	19.83	20.16	18.91	19.21	21173
2005-08-11	19.03	19.68	19.03	19.50	12945
2005-08-12	19.37	19.40	18.52	19.00	17422
2005-08-15	18.86	19.79	18.67	19.79	30369
2005-08-16	19.60	20.45	19.46	19.63	18632
2005-08-17	19.52	20.42	19.02	19.83	16454
2005-08-18	19.66	20.37	19.15	19.46	28312
2005-08-19	19.36	19.76	18.88	18.90	15849
2005-08-22	18.82	19.83	18.82	19.83	25892
2005-08-23	19.63	19.83	19.60	19.79	9678
2005-08-24	19.83	20.04	19.64	19.82	5806
2005-08-25	19.73	19.93	19.67	19.85	11735
2005-08-26	19.74	19.74	19.22	19.22	14881
2005-08-29	19.18	19.38	19.00	19.30	3023
2005-08-30	19.06	19.31	18.80	18.98	13187
2005-08-31	18.84	19.97	18.83	19.69	35209
2005-09-01	19.85	19.94	19.11	19.63	29522
2005-09-02	19.51	20.50	19.50	19.51	39807
2005-09-06	19.63	20.26	19.50	19.92	21173
2005-09-07	19.67	19.83	19.50	19.83	33636
2005-09-08	19.74	19.92	19.45	19.49	33878
2005-09-09	19.48	19.74	19.48	19.56	21052
2005-09-12	19.55	19.98	19.26	19.93	15486
2005-09-13	19.72	19.73	19.14	19.28	36177
2005-09-14	19.27	19.74	19.03	19.07	44647
2005-09-15	19.12	19.71	18.97	19.67	53843
2005-09-16	19.83	20.17	19.69	19.88	97524
2005-09-19	19.81	19.88	19.02	19.07	19963
2005-09-20	19.24	20.07	18.40	18.51	36419
2005-09-21	18.55	18.92	18.31	18.35	22867
2005-09-22	18.43	19.16	18.23	19.07	22867
2005-09-23	19.17	19.75	18.74	19.50	36056
2005-09-26	19.70	19.98	19.50	19.79	19116
2005-09-27	19.65	19.99	19.39	19.45	45252
2005-09-28	19.36	19.36	18.39	18.47	20447
2005-09-29	18.36	18.81	18.26	18.79	14881
2005-09-30	18.70	19.24	18.61	19.13	13066
2005-10-03	19.17	19.17	18.55	18.77	22383
2005-10-04	18.67	19.03	18.56	18.87	30732
2005-10-05	18.51	18.60	18.17	18.17	33273
2005-10-06	18.19	18.57	17.89	18.07	25287
2005-10-07	18.29	18.56	18.27	18.34	16696
2005-10-10	18.21	18.66	18.21	18.50	10041
2005-10-11	18.35	18.71	17.64	17.65	29522
2005-10-12	17.64	18.07	17.45	17.99	22383
2005-10-13	17.86	17.86	17.29	17.70	14034
2005-10-14	17.95	17.97	17.69	17.88	22625
2005-10-17	17.77	17.94	17.44	17.83	14397
2005-10-18	17.70	17.98	17.65	17.85	17543
2005-10-19	17.67	18.31	17.41	18.31	12461
2005-10-20	18.12	18.34	17.62	17.72	13187
2005-10-21	17.49	19.06	17.49	18.79	38355
2005-10-24	18.69	19.33	18.69	19.33	19116
2005-10-25	19.14	19.41	18.31	18.53	25771
2005-10-26	18.38	18.38	18.12	18.22	21657
2005-10-27	17.99	18.23	17.73	17.74	28675
2005-10-28	17.71	18.98	17.71	18.93	18511
2005-10-31	18.84	19.77	18.74	19.72	27102
2005-11-01	19.49	19.49	19.17	19.44	8589
2005-11-02	19.78	20.12	19.43	19.88	30974
2005-11-03	20.40	20.40	19.90	20.07	81310
2005-11-04	20.07	20.70	19.84	20.70	34725
2005-11-07	20.50	20.84	20.50	20.66	57352
2005-11-08	20.49	20.70	20.30	20.62	49487
2005-11-09	20.79	20.87	20.28	20.34	49124
2005-11-10	20.36	21.09	20.10	21.00	59288
2005-11-11	20.83	21.40	20.74	21.36	37629
2005-11-14	21.32	21.37	20.26	20.38	28433
2005-11-15	20.33	20.36	19.59	19.68	33757
2005-11-16	19.67	19.73	19.08	19.50	15849
2005-11-17	19.47	20.45	19.47	20.45	32668
2005-11-18	20.65	20.65	20.17	20.50	17301
2005-11-21	20.50	20.84	20.41	20.61	31095
2005-11-22	20.62	20.86	20.46	20.46	11614
2005-11-23	20.67	21.07	20.67	21.07	14397
2005-11-25	20.79	20.99	20.79	20.99	14397
2005-11-28	20.78	20.91	20.17	20.17	19721
2005-11-29	20.17	20.24	19.91	20.17	17543
2005-11-30	20.44	20.90	20.21	20.88	38355
2005-12-01	20.87	21.49	20.87	21.33	58078
2005-12-02	21.16	21.49	21.08	21.43	10283
2005-12-05	21.12	21.40	20.94	21.40	10041
2005-12-06	21.40	21.49	21.09	21.12	36177
2005-12-07	21.00	21.33	20.71	20.74	28433
2005-12-08	20.63	21.00	20.55	20.99	26981
2005-12-09	20.88	21.46	20.88	21.41	9194
2005-12-12	21.49	21.49	21.09	21.14	29159
2005-12-13	21.46	21.49	21.15	21.15	22383
2005-12-14	21.27	21.44	21.00	21.13	22383
2005-12-15	21.00	21.07	20.74	20.88	47067
2005-12-16	20.80	21.26	20.79	20.79	95709
2005-12-19	20.52	21.05	20.47	21.01	40654
2005-12-20	20.93	21.08	20.40	20.98	15970
2005-12-21	20.85	21.08	20.73	20.79	11372
2005-12-22	20.99	21.38	20.79	21.38	10767
2005-12-23	21.26	21.56	21.16	21.49	54569
2005-12-27	21.47	21.47	20.85	20.85	5564
2005-12-28	21.12	21.57	20.83	21.42	69452
2005-12-29	21.45	21.49	20.95	20.95	68847
2005-12-30	20.83	20.98	20.77	20.79	29643
2006-01-03	20.88	21.48	20.58	21.35	28070
2006-01-04	21.18	21.49	21.01	21.21	47067
2006-01-05	21.00	21.41	20.87	21.34	24682
2006-01-06	21.49	21.49	21.07	21.45	13429
2006-01-09	21.28	21.56	21.11	21.49	31700
2006-01-10	21.21	21.57	21.21	21.49	52996
2006-01-11	21.27	21.50	21.12	21.49	47672
2006-01-12	21.32	21.45	21.16	21.44	16333
2006-01-13	21.22	21.49	21.22	21.48	20447
2006-01-17	21.20	21.49	20.98	21.41	32426
2006-01-18	21.12	21.57	21.12	21.55	50939
2006-01-19	21.59	21.83	21.43	21.83	53722
2006-01-20	21.90	21.90	21.49	21.68	22383
2006-01-23	21.88	21.90	21.61	21.74	45494
2006-01-24	21.76	22.07	21.76	21.98	48640
2006-01-25	21.89	22.02	21.76	21.93	13671
2006-01-26	21.94	22.07	21.88	21.98	32063
2006-01-27	21.74	22.15	21.74	21.98	110229
2006-01-30	21.83	21.86	21.42	21.49	46825
2006-01-31	21.38	21.97	21.17	21.84	39807
2006-02-01	21.54	22.31	21.54	22.10	20810
2006-02-02	21.73	22.02	21.64	21.81	20326
2006-02-03	21.60	22.61	21.54	22.44	51181
2006-02-06	22.19	22.48	21.73	22.07	18874
2006-02-07	21.74	22.11	21.40	21.41	8710
2006-02-08	21.39	21.98	21.39	21.80	10162
2006-02-09	21.64	22.25	21.64	22.10	16938
2006-02-10	22.28	22.58	21.87	22.52	8226
2006-02-13	22.28	22.46	21.80	21.83	15728
2006-02-14	21.73	22.22	21.73	21.83	18632
2006-02-15	21.81	22.23	21.78	22.15	19116
2006-02-16	22.14	22.29	21.95	22.23	12340
2006-02-17	22.40	22.40	21.86	22.02	14760
2006-02-21	21.97	21.98	21.62	21.67	36177
2006-02-22	21.61	22.97	21.57	22.79	38960
2006-02-23	22.59	22.77	22.44	22.45	40533
2006-02-24	22.36	22.93	22.11	22.93	65217
2006-02-27	22.81	23.21	22.50	23.09	47914
2006-02-28	22.87	22.87	22.01	22.02	23230
2006-03-01	22.07	22.81	22.07	22.57	49729
2006-03-02	22.52	22.67	22.04	22.39	12340
2006-03-03	22.55	22.73	22.36	22.56	34241
2006-03-06	22.70	22.70	22.31	22.40	16454
2006-03-07	22.31	22.37	21.87	22.07	23230
2006-03-08	22.24	22.64	21.86	22.64	11493
2006-03-09	22.48	22.72	21.88	21.98	21778
2006-03-10	21.93	22.93	21.89	22.73	22625
2006-03-13	22.73	22.89	22.72	22.79	27223
2006-03-14	22.89	23.38	22.62	23.38	15244
2006-03-15	23.35	23.43	22.98	23.22	16454
2006-03-16	23.47	23.49	22.89	23.45	9920
2006-03-17	23.57	23.80	23.27	23.68	107325
2006-03-20	23.55	23.72	23.46	23.67	70904
2006-03-21	23.44	23.95	23.44	23.60	34120
2006-03-22	23.23	24.20	23.23	24.15	18390
2006-03-23	23.93	24.11	23.79	24.08	26618
2006-03-24	24.19	24.23	23.93	24.04	13792
2006-03-27	23.88	24.36	23.72	24.07	22141
2006-03-28	24.05	24.18	23.57	23.77	9194
2006-03-29	23.95	24.37	23.36	24.30	24924
2006-03-30	24.37	24.37	23.98	24.36	20931
2006-03-31	24.40	24.79	24.25	24.78	35814
2006-04-03	24.76	24.76	24.41	24.58	10525
2006-04-04	24.45	24.45	23.93	24.17	9194
2006-04-05	24.17	24.69	23.88	24.38	25045
2006-04-06	24.30	24.45	23.97	24.38	20084
2006-04-07	24.62	24.62	23.60	23.60	18148
2006-04-10	23.55	24.13	23.40	23.74	26860
2006-04-11	24.04	24.04	23.04	23.08	21778
2006-04-12	23.06	23.53	22.93	23.35	14518
2006-04-13	23.17	23.63	22.98	23.27	10404
2006-04-17	23.21	23.26	22.74	23.05	25529
2006-04-18	23.21	24.31	23.21	24.17	38476
2006-04-19	24.38	24.78	24.12	24.77	15244
2006-04-20	24.59	24.59	23.63	24.31	24440
2006-04-21	24.66	24.66	23.75	24.04	16454
2006-04-24	24.07	24.07	22.94	23.02	33394
2006-04-25	22.89	22.89	22.45	22.70	9678
2006-04-26	22.53	23.16	22.52	22.88	15970
2006-04-27	22.60	23.45	22.44	23.12	15244
2006-04-28	22.90	23.24	22.56	22.88	12703
2006-05-01	23.08	23.39	22.93	23.09	40049
2006-05-02	23.42	23.42	22.69	23.00	29764
2006-05-03	23.22	23.39	23.08	23.23	23956
2006-05-04	23.23	23.96	23.23	23.88	14397
2006-05-05	23.84	23.97	23.82	23.94	37024
2006-05-08	23.80	24.42	23.80	24.26	38839
2006-05-09	24.14	24.63	24.02	24.18	22262
2006-05-10	24.30	24.67	24.00	24.23	37508
2006-05-11	24.40	24.40	23.20	23.40	53359
2006-05-12	23.45	23.70	23.07	23.12	23835
2006-05-15	23.02	23.52	23.02	23.39	21899
2006-05-16	23.39	23.81	23.33	23.53	31579
2006-05-17	23.27	23.67	23.23	23.42	18632
2006-05-18	23.69	23.75	22.73	22.78	24319
2006-05-19	22.63	23.43	22.62	23.13	69936
2006-05-22	23.02	24.11	22.83	23.63	52028
2006-05-23	23.63	24.17	23.06	23.07	44284
2006-05-24	23.16	23.35	22.74	23.10	37145
2006-05-25	23.46	23.81	22.96	23.79	26981
2006-05-26	23.85	23.91	23.52	23.55	17301
2006-05-30	23.44	23.62	22.80	22.83	35088
2006-05-31	22.79	23.58	22.69	23.50	81068
2006-06-01	23.39	24.32	23.39	24.20	41501
2006-06-02	24.40	24.48	23.70	24.17	22625
2006-06-05	23.90	24.48	22.64	22.64	54206
2006-06-06	22.63	22.94	22.48	22.72	55295
2006-06-07	22.93	23.60	22.74	23.11	50818
2006-06-08	23.03	23.97	22.64	23.86	36177
2006-06-09	23.74	24.12	23.39	23.39	18753
2006-06-12	23.22	23.46	22.70	23.06	22383
2006-06-13	22.87	23.47	22.66	22.85	38718
2006-06-14	22.83	23.02	22.62	22.80	19721
2006-06-15	22.88	23.83	22.88	23.61	47188
2006-06-16	23.50	23.68	22.78	22.79	177263
2006-06-19	22.97	23.80	22.69	23.60	76954
2006-06-20	23.71	23.92	23.39	23.74	39444
2006-06-21	23.92	24.52	23.92	24.33	22988
2006-06-22	24.15	24.53	24.02	24.26	23351
2006-06-23	24.05	24.68	23.69	24.06	43558
2006-06-26	24.31	24.79	24.17	24.77	26981
2006-06-27	24.70	24.94	24.23	24.29	36661
2006-06-28	24.41	24.59	24.00	24.45	15849
2006-06-29	24.71	26.41	24.25	26.34	74534
2006-06-30	26.43	28.01	26.01	27.96	236795
2006-07-03	28.02	28.02	27.45	27.55	31700
2006-07-05	27.21	27.32	26.65	26.76	65459
2006-07-06	26.55	26.77	26.36	26.77	42348
2006-07-07	26.26	27.39	26.04	26.08	59893
2006-07-10	26.08	26.79	25.98	26.31	70057
2006-07-11	26.21	26.38	25.80	26.38	38113
2006-07-12	26.21	26.38	25.38	25.51	44405
2006-07-13	25.25	25.40	24.34	24.40	30853
2006-07-14	24.64	24.92	24.12	24.74	31216
2006-07-17	24.83	25.54	24.31	25.11	63644
2006-07-18	25.17	25.62	24.95	25.56	30611
2006-07-19	25.51	26.03	25.49	25.64	55658
2006-07-20	25.83	25.83	24.69	24.72	32668
2006-07-21	24.56	24.77	23.97	24.72	38718
2006-07-24	24.79	26.06	24.79	26.06	52512
2006-07-25	26.10	26.63	25.97	26.50	62313
2006-07-26	26.33	26.82	25.95	26.69	21778
2006-07-27	26.84	26.90	26.04	26.12	26981
2006-07-28	26.33	27.44	26.19	27.01	36056
2006-07-31	26.64	27.12	26.23	26.81	23835
2006-08-01	26.81	27.07	26.37	26.79	21294
2006-08-02	27.07	27.51	27.07	27.51	14760
2006-08-03	27.20	27.71	26.72	26.85	36300
2006-08-04	26.72	27.45	26.07	26.51	23298
2006-08-07	26.24	26.85	26.23	26.83	30225
2006-08-08	27.04	27.38	26.81	27.00	55712
2006-08-09	27.14	27.33	26.65	26.71	15071
2006-08-10	26.53	26.89	26.17	26.83	52195
2006-08-11	26.83	27.02	26.51	27.02	20042
2006-08-14	27.16	27.99	27.16	27.73	31698
2006-08-15	28.02	28.18	27.51	28.05	27245
2006-08-16	28.16	28.19	27.97	28.18	21847
2006-08-17	28.02	28.41	27.90	28.19	42380
2006-08-18	28.38	28.48	27.96	28.01	8660
2006-08-21	27.99	28.07	27.23	27.40	22550
2006-08-22	27.27	28.02	27.14	27.82	23862
2006-08-23	27.82	27.87	26.95	26.95	22276
2006-08-24	26.93	27.14	26.71	27.14	13206
2006-08-25	26.82	27.23	26.81	27.05	25421
2006-08-28	27.24	27.24	26.85	27.13	44925
2006-08-29	27.09	27.38	26.98	27.32	49557
2006-08-30	27.49	27.60	27.27	27.27	14428
2006-08-31	27.45	27.45	27.18	27.23	26112
2006-09-01	27.32	27.40	27.20	27.29	13438
2006-09-05	27.43	27.45	27.26	27.38	20922
2006-09-06	27.26	27.36	26.96	26.96	22918
2006-09-07	26.81	27.20	26.45	26.45	38668
2006-09-08	26.50	26.65	26.01	26.05	14974
2006-09-11	26.01	26.45	25.96	26.09	6612
2006-09-12	26.24	27.32	26.24	27.21	17685
2006-09-13	27.34	27.68	27.05	27.39	19276
2006-09-14	27.18	27.50	27.04	27.50	12581
2006-09-15	27.69	27.70	27.02	27.24	73637
2006-09-18	26.99	27.25	26.70	26.97	23079
2006-09-19	27.12	27.12	25.87	26.55	25005
2006-09-20	26.85	27.50	26.65	27.40	33843
2006-09-21	27.50	27.66	26.87	27.62	30474
2006-09-22	27.29	27.58	26.48	26.74	21257
2006-09-25	26.61	27.72	26.61	27.53	10435
2006-09-26	27.60	27.60	27.25	27.46	10381
2006-09-27	27.25	28.09	27.25	27.68	25488
2006-09-28	27.87	28.10	27.59	27.74	9046
2006-09-29	27.42	27.75	26.78	26.84	31794
2006-10-02	26.67	26.96	26.50	26.70	29429
2006-10-03	26.52	26.83	26.44	26.57	15700
2006-10-04	26.55	27.32	26.55	27.00	33192
2006-10-05	26.82	27.19	26.82	27.07	28415
2006-10-06	26.87	27.43	26.83	27.19	29742
2006-10-09	27.05	27.15	26.67	27.12	24172
2006-10-10	27.20	27.37	26.67	27.22	25570
2006-10-11	27.01	27.20	26.63	26.77	18642
2006-10-12	27.01	27.77	27.00	27.62	31721
2006-10-13	27.77	28.31	27.77	28.11	26397
2006-10-16	28.25	29.01	28.10	28.94	19288
2006-10-17	28.65	28.90	28.30	28.69	15288
2006-10-18	28.77	29.01	28.35	28.71	42900
2006-10-19	28.55	29.01	28.55	29.01	31296
2006-10-20	29.09	29.09	28.54	28.60	12393
2006-10-23	28.78	28.81	28.55	28.81	7906
2006-10-24	28.84	29.06	28.32	28.95	10433
2006-10-25	28.86	29.54	28.74	29.54	11081
2006-10-26	29.05	29.95	29.05	29.81	37843
2006-10-27	29.57	30.12	28.64	28.78	26942
2006-10-30	28.58	28.94	28.55	28.75	63826
2006-10-31	28.90	28.98	28.15	28.69	32308
2006-11-01	28.85	28.95	27.49	27.51	37540
2006-11-02	27.24	27.72	27.20	27.50	18271
2006-11-03	27.71	27.91	27.10	27.42	13196
2006-11-06	27.46	28.21	27.46	28.19	17018
2006-11-07	28.00	28.59	27.80	28.10	16605
2006-11-08	27.91	28.89	27.75	28.61	19155
2006-11-09	28.58	28.67	27.33	27.59	23125
2006-11-10	27.47	28.36	27.47	28.36	15939
2006-11-13	28.22	29.03	28.22	28.87	38516
2006-11-14	29.01	29.06	28.49	29.06	19745
2006-11-15	29.04	29.29	28.95	29.23	40009
2006-11-16	29.00	29.49	28.97	29.49	18161
2006-11-17	29.49	30.00	29.22	29.80	31493
2006-11-20	30.00	30.18	29.85	30.00	12962
2006-11-21	30.00	30.35	29.72	30.25	22619
2006-11-22	30.42	30.42	29.73	29.95	12949
2006-11-24	29.65	30.15	29.65	29.94	2192
2006-11-27	29.76	30.15	28.05	28.20	42453
2006-11-28	28.07	28.65	27.75	27.82	43226
2006-11-29	28.13	28.86	28.13	28.23	54191
2006-11-30	28.03	28.54	27.99	28.29	36632
2006-12-01	28.15	28.33	27.01	27.86	45558
2006-12-04	27.73	28.79	27.55	28.79	40267
2006-12-05	29.00	29.27	28.69	28.69	15912
2006-12-06	28.45	28.74	28.35	28.61	9245
2006-12-07	28.69	28.81	27.86	27.86	9629
2006-12-08	27.79	28.37	27.55	27.96	5115
2006-12-11	27.97	28.35	27.83	28.35	4840
2006-12-12	28.37	28.37	27.99	28.23	7106
2006-12-13	28.43	28.43	27.95	28.27	5434
2006-12-14	28.44	28.74	28.25	28.53	17966
2006-12-15	28.66	28.85	28.19	28.80	81518
2006-12-18	28.82	28.85	27.69	27.76	23234
2006-12-19	27.57	28.12	27.51	28.00	16490
2006-12-20	28.18	28.18	27.79	27.96	14979
2006-12-21	27.78	28.68	27.78	28.17	17941
2006-12-22	28.25	28.27	27.76	28.06	6507
2006-12-26	27.85	28.88	27.85	28.67	22275
2006-12-27	28.93	29.55	28.93	29.54	13311
2006-12-28	29.55	29.63	29.25	29.55	10593
2006-12-29	29.59	29.65	29.07	29.21	55386
2007-01-03	29.16	29.65	28.86	29.26	37336
2007-01-04	29.27	29.63	28.95	29.42	30239
2007-01-05	29.23	29.25	28.14	28.26	29783
2007-01-08	28.33	28.61	27.68	28.41	28813
2007-01-09	28.28	28.62	27.70	28.28	23564
2007-01-10	28.06	28.33	27.88	28.16	18667
2007-01-11	28.27	28.61	27.66	28.07	23479
2007-01-12	28.24	28.50	27.87	28.41	18725
2007-01-16	28.58	28.68	27.25	27.49	20024
2007-01-17	27.35	27.59	27.26	27.29	34020
2007-01-18	27.13	27.25	26.20	26.45	26452
2007-01-19	26.24	26.73	25.99	26.73	12410
2007-01-22	26.29	26.71	26.18	26.32	17166
2007-01-23	26.18	26.54	25.84	26.38	13807
2007-01-24	26.45	26.58	26.26	26.55	11564
2007-01-25	26.35	26.54	25.69	26.15	26947
2007-01-26	25.67	25.93	25.64	25.91	17982
2007-01-29	25.79	26.26	25.79	26.18	31664
2007-01-30	26.23	26.44	26.00	26.38	33348
2007-01-31	26.29	26.56	26.02	26.25	29139
2007-02-01	26.29	26.49	26.06	26.26	15362
2007-02-02	26.31	26.66	26.30	26.60	27900
2007-02-05	26.43	26.75	26.17	26.60	34205
2007-02-06	26.74	26.79	26.25	26.57	17163
2007-02-07	26.66	26.71	26.15	26.64	31664
2007-02-08	26.65	26.72	26.28	26.69	11140
2007-02-09	26.63	26.94	25.81	26.48	35009
2007-02-12	26.63	26.76	26.13	26.39	28812
2007-02-13	26.35	26.62	26.35	26.61	19681
2007-02-14	26.64	26.64	26.13	26.27	17265
2007-02-15	26.44	26.44	25.78	25.81	23686
2007-02-16	25.81	26.02	25.45	25.70	17352
2007-02-20	25.49	25.93	25.17	25.88	19486
2007-02-21	25.62	25.94	25.42	25.81	10098
2007-02-22	25.78	25.82	25.41	25.82	39083
2007-02-23	25.67	25.68	25.21	25.30	15339
2007-02-26	25.50	25.50	24.47	25.19	38266
2007-02-27	24.84	24.97	22.31	23.44	131077
2007-02-28	23.64	24.87	23.64	23.92	64990
2007-03-01	23.58	24.46	22.86	24.15	40267
2007-03-02	24.09	24.09	23.59	23.60	36952
2007-03-05	23.18	23.60	23.09	23.18	33871
2007-03-06	23.39	23.68	23.22	23.45	120591
2007-03-07	23.29	23.43	23.02	23.06	34197
2007-03-08	23.20	23.50	22.94	23.40	52065
2007-03-09	23.61	23.63	22.79	22.89	74892
2007-03-12	23.03	24.08	22.98	23.71	35676
2007-03-13	23.61	23.61	22.06	22.24	51618
2007-03-14	22.27	22.74	22.12	22.74	32205
2007-03-15	22.69	23.36	22.52	22.92	24327
2007-03-16	22.88	23.10	22.24	22.35	88459
2007-03-19	22.45	22.92	22.18	22.63	67362
2007-03-20	22.57	23.63	22.57	23.55	42763
2007-03-21	23.64	24.31	23.37	24.31	18671
2007-03-22	24.48	24.77	24.45	24.75	56553
2007-03-23	24.90	24.90	24.20	24.24	22181
2007-03-26	24.27	24.85	23.81	24.85	34036
2007-03-27	24.82	24.89	24.00	24.08	17948
2007-03-28	23.86	24.45	23.61	23.65	103412
2007-03-29	23.91	24.21	23.44	23.75	30038
2007-03-30	23.75	24.05	23.21	23.79	41613
2007-04-02	23.80	24.21	23.38	23.84	20295
2007-04-03	23.95	25.38	23.95	24.96	50209
2007-04-04	24.90	24.90	24.49	24.55	24864
2007-04-05	24.49	24.50	24.25	24.30	23927
2007-04-09	24.21	24.49	23.56	23.60	121045
2007-04-10	23.64	24.04	23.56	23.71	14195
2007-04-11	23.57	23.81	22.95	22.99	23408
2007-04-12	22.94	23.93	22.65	23.06	48730
2007-04-13	23.10	23.15	22.72	22.95	25193
2007-04-16	23.05	23.68	22.83	23.59	19900
2007-04-17	23.56	23.78	22.75	22.88	36241
2007-04-18	22.74	23.10	22.50	22.52	36316
2007-04-19	22.30	22.52	22.11	22.21	29306
2007-04-20	22.67	22.91	22.12	22.54	48832
2007-04-23	22.36	22.44	21.55	21.55	25294
2007-04-24	21.43	21.55	21.20	21.40	60142
2007-04-25	21.58	22.06	21.49	21.95	29858
2007-04-26	21.83	22.22	21.78	21.82	27954
2007-04-27	22.27	22.38	21.82	21.87	21177
2007-04-30	23.02	23.17	22.44	22.49	79634
2007-05-01	22.60	24.44	22.60	24.38	93580
2007-05-02	24.39	25.18	24.08	24.60	36407
2007-05-03	24.41	24.62	24.14	24.38	52385
2007-05-04	24.73	24.73	24.32	24.40	35657
2007-05-07	24.31	24.40	24.02	24.05	20312
2007-05-08	23.96	23.97	23.12	23.35	39864
2007-05-09	23.28	23.82	23.24	23.46	31711
2007-05-10	23.42	23.46	22.67	22.74	48918
2007-05-11	22.91	23.14	22.42	23.14	63341
2007-05-14	23.15	23.40	22.82	23.16	50496
2007-05-15	22.94	23.27	22.29	22.30	62408
2007-05-16	22.33	22.96	22.14	22.91	182209
2007-05-17	22.91	23.02	22.13	22.77	79025
2007-05-18	22.87	23.18	22.21	22.50	56581
2007-05-21	22.52	23.24	22.43	22.96	42885
2007-05-22	22.83	23.63	22.83	23.48	49644
2007-05-23	23.55	23.85	23.05	23.44	45337
2007-05-24	23.32	23.66	22.73	22.98	41285
2007-05-25	22.98	23.35	22.52	23.12	31873
2007-05-29	23.25	23.80	23.16	23.33	39491
2007-05-30	23.07	23.55	22.98	23.51	39009
2007-05-31	23.95	23.95	23.68	23.82	62510
2007-06-01	23.88	24.26	23.56	23.67	35297
2007-06-04	23.47	23.69	23.05	23.61	25334
2007-06-05	23.45	23.45	23.09	23.25	74470
2007-06-06	23.14	23.41	22.92	23.07	22564
2007-06-07	22.87	23.28	22.84	22.99	23447
2007-06-08	22.92	23.36	22.85	23.34	18372
2007-06-11	23.23	23.35	22.85	23.05	25704
2007-06-12	22.87	23.29	22.76	22.86	23225
2007-06-13	22.96	23.46	22.54	23.35	31090
2007-06-14	23.31	23.79	22.94	23.45	34480
2007-06-15	24.08	24.49	23.51	23.52	104574
2007-06-18	23.54	23.78	23.00	23.25	16666
2007-06-19	23.06	23.95	23.06	23.75	41591
2007-06-20	23.77	23.77	22.47	22.56	23511
2007-06-21	22.41	22.63	22.04	22.56	29764
2007-06-22	22.43	22.52	21.92	22.41	171699
2007-06-25	22.41	23.34	22.07	22.17	61054
2007-06-26	22.34	23.30	22.34	22.92	71383
2007-06-27	22.73	23.41	22.39	23.25	40645
2007-06-28	23.35	23.44	22.83	23.43	27269
2007-06-29	23.45	23.45	22.35	22.65	52512
2007-07-02	22.94	23.14	22.34	22.81	41679
2007-07-03	22.85	23.32	22.48	23.14	24393
2007-07-05	23.24	23.45	23.01	23.28	27546
2007-07-06	23.15	23.62	23.15	23.42	16568
2007-07-09	23.45	24.12	23.45	24.05	56980
2007-07-10	23.77	23.77	23.29	23.37	78415
2007-07-11	23.32	24.00	23.01	23.32	66701
2007-07-12	23.52	23.86	23.17	23.75	61327
2007-07-13	23.74	24.16	23.43	23.60	27319
2007-07-16	23.48	23.59	22.75	22.89	52456
2007-07-17	22.99	22.99	22.36	22.42	45740
2007-07-18	22.30	22.41	21.59	22.05	60017
2007-07-19	21.99	22.53	21.76	21.85	32022
2007-07-20	21.81	21.81	20.25	20.54	85737
2007-07-23	20.65	21.15	20.45	20.69	132169
2007-07-24	20.38	20.59	19.48	19.54	81180
2007-07-25	19.76	20.05	19.35	19.85	89129
2007-07-26	19.56	20.25	19.40	20.00	125524
2007-07-27	19.59	20.07	19.56	19.61	99644
2007-07-30	19.52	19.55	18.94	19.38	63570
2007-07-31	19.62	19.70	18.61	18.61	137582
2007-08-01	18.65	19.03	18.41	18.86	124208
2007-08-02	18.74	19.00	18.39	18.61	73327
2007-08-03	18.64	18.64	17.19	17.26	113081
2007-08-06	17.42	18.54	16.74	18.24	105679
2007-08-07	18.17	19.21	17.35	18.85	128009
2007-08-08	19.08	21.15	18.65	19.54	154520
2007-08-09	19.53	19.53	17.85	18.33	222226
2007-08-10	18.64	21.15	17.83	20.21	112946
2007-08-13	20.49	21.24	19.14	19.20	77344
2007-08-14	19.24	20.15	18.87	19.12	53629
2007-08-15	19.13	20.58	19.13	20.00	82128
2007-08-16	20.04	22.29	19.64	22.28	215031
2007-08-17	23.18	23.90	21.59	23.27	128973
2007-08-20	23.28	23.35	21.82	22.41	65986
2007-08-21	22.41	22.93	21.98	22.26	41154
2007-08-22	22.53	22.96	21.66	21.71	45199
2007-08-23	21.85	24.55	20.78	20.94	60556
2007-08-24	20.99	21.98	20.60	21.87	22289
2007-08-27	21.85	22.27	20.99	21.29	15776
2007-08-28	21.25	21.25	20.14	20.17	61114
2007-08-29	20.25	21.46	20.23	21.46	35284
2007-08-30	21.18	22.07	21.02	21.15	27676
2007-08-31	21.51	22.23	21.02	21.37	20724
2007-09-04	21.33	21.47	20.68	21.41	23606
2007-09-05	21.23	21.23	20.11	20.31	39448
2007-09-06	20.42	20.42	19.82	20.00	22368
2007-09-07	19.77	20.23	19.57	19.59	48715
2007-09-10	19.75	19.91	18.92	19.63	34981
2007-09-11	19.85	19.96	19.45	19.70	33954
2007-09-12	19.61	19.72	19.18	19.38	30278
2007-09-13	20.22	20.22	19.20	19.97	18944
2007-09-14	19.69	19.84	19.13	19.55	17334
2007-09-17	19.50	19.69	18.97	19.25	22556
2007-09-18	19.32	21.54	19.16	21.09	73084
2007-09-19	21.35	22.38	21.35	22.05	65012
2007-09-20	21.87	22.05	20.66	21.43	36440
2007-09-21	21.63	22.11	20.96	21.45	76408
2007-09-24	21.41	21.46	20.76	21.00	24307
2007-09-25	20.83	21.01	20.07	20.35	28503
2007-09-26	20.60	21.15	20.10	20.77	19081
2007-09-27	20.91	21.41	20.70	21.41	11231
2007-09-28	21.36	21.59	20.69	20.82	58143
2007-10-01	20.73	21.60	20.62	21.52	46520
2007-10-02	21.50	21.90	21.01	21.33	61563
2007-10-03	20.53	21.33	20.53	20.99	48480
2007-10-04	21.12	21.12	20.47	20.86	22993
2007-10-05	21.15	22.20	20.86	21.91	49695
2007-10-08	21.90	22.25	21.71	21.99	27259
2007-10-09	22.05	22.05	20.88	21.27	28846
2007-10-10	21.28	21.28	20.94	21.13	16996
2007-10-11	21.25	21.67	20.74	20.92	29560
2007-10-12	20.96	20.99	20.60	20.70	27172
2007-10-15	20.66	20.66	19.15	19.54	43292
2007-10-16	19.50	19.85	19.43	19.59	22828
2007-10-17	19.86	19.93	19.11	19.56	20852
2007-10-18	19.43	19.55	18.33	18.45	44687
2007-10-19	18.45	18.48	17.25	17.34	63008
2007-10-22	17.06	17.71	16.84	17.61	73279
2007-10-23	17.91	17.91	16.93	17.26	45202
2007-10-24	17.16	17.96	16.96	17.35	90268
2007-10-25	17.70	18.84	17.01	17.29	56996
2007-10-26	17.27	17.63	16.88	17.63	30618
2007-10-29	17.75	17.91	16.91	17.09	30147
2007-10-30	17.00	17.24	16.40	16.94	35962
2007-10-31	17.07	17.51	16.82	17.49	50496
2007-11-01	17.08	17.57	16.14	16.22	83429
2007-11-02	16.48	17.30	15.45	15.68	71705
2007-11-05	15.23	16.13	15.00	15.15	59621
2007-11-06	15.16	16.35	14.80	16.22	69631
2007-11-07	15.93	16.06	15.27	15.31	56870
2007-11-08	15.47	16.83	15.36	16.71	75541
2007-11-09	16.42	17.32	15.87	16.95	51474
2007-11-12	16.97	17.75	16.85	17.32	39120
2007-11-13	17.53	18.80	17.34	18.78	89636
2007-11-14	18.97	18.97	18.08	18.31	142467
2007-11-15	18.20	18.54	17.07	17.51	51454
2007-11-16	17.56	18.12	17.44	18.11	61868
2007-11-19	17.88	18.05	17.18	17.69	50347
2007-11-20	17.65	18.14	17.35	18.13	41555
2007-11-21	17.87	18.52	17.77	18.08	39817
2007-11-23	18.32	19.11	18.06	18.95	18527
2007-11-26	18.95	19.26	17.87	17.90	46900
2007-11-27	17.99	18.39	17.65	18.30	69323
2007-11-28	18.61	19.09	18.05	18.59	110041
2007-11-29	18.56	19.29	18.10	18.32	82450
2007-11-30	18.69	19.03	18.27	18.31	69170
2007-12-03	18.26	18.26	17.46	17.52	42823
2007-12-04	17.32	17.83	17.32	17.48	28787
2007-12-05	17.85	18.87	17.53	18.02	43111
2007-12-06	17.95	19.02	17.95	19.02	47821
2007-12-07	19.11	19.11	18.30	18.47	35954
2007-12-10	18.55	18.55	17.63	17.99	38269
2007-12-11	18.12	18.52	16.94	16.94	130757
2007-12-12	17.45	18.45	17.27	17.85	56019
2007-12-13	17.63	17.63	16.57	17.33	49869
2007-12-14	17.02	17.49	16.03	16.04	51188
2007-12-17	15.90	16.79	15.76	15.81	118763
2007-12-18	16.05	16.85	15.69	16.54	95763
2007-12-19	16.38	16.55	16.08	16.38	40377
2007-12-20	16.55	16.55	15.82	16.55	57585
2007-12-21	16.88	17.06	16.31	16.63	198621
2007-12-24	16.55	17.10	16.33	16.55	68842
2007-12-26	16.32	17.46	16.32	17.38	73982
2007-12-27	17.35	17.35	16.02	16.08	53820
2007-12-28	16.35	16.77	15.60	15.63	50164
2007-12-31	15.58	16.34	15.31	15.74	79058
2008-01-02	15.65	16.35	14.81	14.96	67452
2008-01-03	15.05	15.65	15.02	15.07	59709
2008-01-04	14.86	15.13	14.07	14.73	92570
2008-01-07	14.83	16.18	14.83	15.57	56192
2008-01-08	15.62	16.17	14.18	14.20	117282
2008-01-09	14.14	15.36	14.14	15.29	54150
2008-01-10	15.05	16.20	14.68	15.36	50812
2008-01-11	15.21	15.32	14.37	14.53	78346
2008-01-14	14.71	15.15	14.56	15.08	32875
2008-01-15	14.81	15.06	14.39	14.54	43699
2008-01-16	14.49	16.04	14.49	15.50	52394
2008-01-17	15.65	15.65	14.82	14.84	21747
2008-01-18	14.84	14.96	13.75	14.22	68805
2008-01-22	13.75	15.50	13.75	14.87	34485
2008-01-23	14.58	17.33	14.58	17.33	65556
2008-01-24	17.10	17.32	15.94	15.95	59453
2008-01-25	16.37	17.23	15.40	15.97	24173
2008-01-28	15.96	17.25	15.45	16.95	19624
2008-01-29	17.09	17.25	16.09	16.87	22893
2008-01-30	16.74	17.70	16.35	17.20	41751
2008-01-31	16.74	17.73	16.45	17.73	117698
2008-02-01	17.80	18.93	17.80	18.46	38627
2008-02-04	18.32	18.71	17.87	17.91	90995
2008-02-05	17.45	17.99	17.14	17.14	51650
2008-02-06	17.31	17.72	16.73	16.83	39827
2008-02-07	16.83	17.93	16.38	17.05	27572
2008-02-08	16.95	17.39	16.41	16.80	20694
2008-02-11	16.87	16.87	16.10	16.60	20438
2008-02-12	16.72	17.08	16.59	17.01	33399
2008-02-13	17.32	17.95	16.97	17.75	33490
2008-02-14	17.95	17.95	16.75	16.75	25817
2008-02-15	16.61	17.25	16.59	16.67	32644
2008-02-19	16.95	17.50	16.40	16.55	33099
2008-02-20	16.41	17.29	16.41	17.07	42683
2008-02-21	17.23	17.39	16.59	16.73	24629
2008-02-22	16.79	17.34	16.05	16.41	37935
2008-02-25	16.44	17.17	15.78	16.77	100416
2008-02-26	16.67	17.73	16.56	17.19	71803
2008-02-27	16.98	17.49	16.78	17.33	35791
2008-02-28	17.15	17.30	16.55	16.57	35745
2008-02-29	16.34	16.52	15.85	15.87	41575
2008-03-03	15.91	16.14	15.01	15.19	125373
2008-03-04	15.00	15.62	15.00	15.45	78751
2008-03-05	15.56	15.56	15.05	15.20	76231
2008-03-06	15.08	15.37	14.43	14.45	41021
2008-03-07	14.34	15.41	14.22	14.98	39237
2008-03-10	15.10	15.45	14.81	14.81	22271
2008-03-11	15.25	17.58	15.24	17.51	42616
2008-03-12	17.53	18.03	15.82	16.76	56179
2008-03-13	16.45	18.18	16.14	17.24	71322
2008-03-14	17.42	17.42	16.05	16.44	33203
2008-03-17	16.00	17.44	15.68	16.92	22034
2008-03-18	17.35	18.21	17.35	18.21	65279
2008-03-19	18.26	18.95	16.89	17.32	68381
2008-03-20	17.60	18.95	16.96	18.94	190113
2008-03-24	18.97	19.71	18.60	18.90	66187
2008-03-25	18.94	19.39	18.37	19.04	62096
2008-03-26	18.91	19.45	18.65	19.45	87897
2008-03-27	19.52	19.83	18.60	19.45	100171
2008-03-28	19.45	19.64	19.01	19.17	73728
2008-03-31	19.27	19.78	18.81	19.14	57333
2008-04-01	19.56	20.41	19.32	20.41	78321
2008-04-02	20.36	20.56	19.83	20.35	66980
2008-04-03	20.13	20.35	19.55	19.75	45397
2008-04-04	19.71	20.07	19.33	19.45	25173
2008-04-07	19.77	19.86	19.41	19.55	26365
2008-04-08	19.36	19.61	19.17	19.43	20295
2008-04-09	19.49	19.49	18.41	18.42	54970
2008-04-10	18.45	19.09	18.18	18.72	33088
2008-04-11	18.44	18.60	17.83	17.91	26921
2008-04-14	17.87	18.53	17.46	17.58	46706
2008-04-15	17.68	18.12	17.68	18.12	43971
2008-04-16	18.37	19.31	18.37	19.28	39161
2008-04-17	20.05	20.05	18.49	18.88	34496
2008-04-18	19.35	19.75	19.03	19.20	37323
2008-04-21	19.01	19.91	18.55	18.67	23381
2008-04-22	18.52	18.52	17.44	17.81	69790
2008-04-23	17.88	18.52	16.58	17.04	70208
2008-04-24	17.21	18.36	16.70	18.15	36264
2008-04-25	18.39	18.71	17.43	18.57	21777
2008-04-28	18.51	19.00	18.25	18.75	22411
2008-04-29	18.81	18.81	18.25	18.43	23009
2008-04-30	18.45	18.72	17.83	18.02	43638
2008-05-01	17.99	19.17	17.96	18.93	20167
2008-05-02	19.15	19.46	18.31	18.48	37469
2008-05-05	18.41	18.67	18.04	18.47	39193
2008-05-06	18.40	19.45	17.77	19.35	49504
2008-05-07	19.03	19.79	18.48	18.60	76146
2008-05-08	18.42	18.63	18.07	18.43	25771
2008-05-09	18.12	18.63	17.73	18.30	12992
2008-05-12	18.53	19.35	18.41	19.15	32121
2008-05-13	19.22	19.78	19.20	19.30	44947
2008-05-14	19.36	19.88	19.34	19.34	43056
2008-05-15	19.30	20.00	19.30	19.79	78579
2008-05-16	19.93	19.93	19.03	19.61	74109
2008-05-19	19.56	19.83	19.14	19.25	77052
2008-05-20	19.21	19.21	18.64	18.89	16960
2008-05-21	19.05	19.43	18.61	18.79	24774
2008-05-22	18.78	19.66	18.78	19.49	21571
2008-05-23	19.35	19.51	18.90	19.15	30851
2008-05-27	19.20	20.15	19.20	20.09	27550
2008-05-28	20.25	20.25	19.23	19.78	31135
2008-05-29	19.76	20.45	18.97	20.25	23601
2008-05-30	20.25	20.25	19.39	19.85	68202
2008-06-02	19.85	19.85	18.41	18.83	42753
2008-06-03	18.94	18.94	18.19	18.43	32524
2008-06-04	18.42	18.54	18.01	18.31	97903
2008-06-05	18.27	18.48	17.80	18.23	91345
2008-06-06	18.07	18.07	17.19	17.50	65069
2008-06-09	17.53	17.72	17.14	17.30	94996
2008-06-10	17.14	17.66	16.86	17.35	55154
2008-06-11	17.25	17.74	16.29	16.29	97016
2008-06-12	16.49	17.18	16.34	16.56	44127
2008-06-13	16.81	17.66	16.17	16.80	53585
2008-06-16	16.79	17.27	16.72	17.18	34197
2008-06-17	17.17	17.17	16.52	16.52	17974
2008-06-18	16.40	16.99	15.94	16.18	41849
2008-06-19	16.24	16.59	16.00	16.34	54705
2008-06-20	16.24	16.64	16.00	16.20	93078
2008-06-23	16.26	16.35	15.39	15.45	40454
2008-06-24	15.33	16.20	15.28	15.59	76874
2008-06-25	15.58	16.55	15.58	15.87	45355
2008-06-26	15.61	16.40	15.33	15.36	42413
2008-06-27	15.30	16.05	14.85	14.98	303486
2008-06-30	15.01	15.80	14.64	14.64	99011
2008-07-01	14.56	15.38	14.45	15.01	51419
2008-07-02	15.03	15.77	14.44	14.55	68118
2008-07-03	14.62	15.35	14.15	14.19	23919
2008-07-07	14.33	14.34	13.22	13.76	55927
2008-07-08	13.75	16.04	13.68	16.04	56827
2008-07-09	15.51	15.87	14.23	14.58	46955
2008-07-10	14.55	16.22	14.55	15.54	41581
2008-07-11	15.21	16.59	14.61	16.54	49357
2008-07-14	16.95	16.95	15.53	15.61	37386
2008-07-15	15.38	16.12	14.55	15.30	61598
2008-07-16	14.79	17.94	14.75	17.86	60270
2008-07-17	18.17	19.23	17.51	18.96	97224
2008-07-18	18.81	19.07	17.37	18.60	82965
2008-07-21	17.79	18.75	17.79	18.33	42510
2008-07-22	18.23	19.41	17.59	19.32	54051
2008-07-23	19.33	20.05	18.86	19.44	28076
2008-07-24	19.88	19.91	19.19	19.69	34750
2008-07-25	19.94	20.21	19.56	19.89	43671
2008-07-28	19.74	19.87	18.94	19.05	43226
2008-07-29	19.02	20.82	19.02	20.64	50692
2008-07-30	20.73	21.28	20.27	20.99	47026
2008-07-31	20.53	21.23	20.24	21.22	105895
2008-08-01	21.22	21.46	20.83	21.04	54533
2008-08-04	20.97	21.32	20.37	20.67	78947
2008-08-05	21.09	21.73	20.07	21.30	58204
2008-08-06	21.12	21.64	18.39	21.33	59826
2008-08-07	20.97	20.97	19.52	19.92	77364
2008-08-08	19.78	21.20	19.55	21.02	40471
2008-08-11	21.05	21.82	19.77	21.82	75225
2008-08-12	21.39	22.64	21.25	22.31	73064
2008-08-13	22.15	22.23	21.54	21.67	143667
2008-08-14	21.37	22.16	21.37	21.56	55217
2008-08-15	22.31	22.62	20.75	21.66	84465
2008-08-18	21.72	21.76	20.88	21.09	51858
2008-08-19	20.80	21.00	20.65	20.84	43802
2008-08-20	20.94	21.24	20.51	20.65	48791
2008-08-21	20.31	20.53	19.82	19.82	22619
2008-08-22	20.00	20.00	19.21	19.69	48782
2008-08-25	19.53	19.60	18.75	19.23	59866
2008-08-26	19.19	19.23	18.66	18.79	42897
2008-08-27	18.74	19.05	18.64	19.05	27040
2008-08-28	19.11	19.90	18.71	19.89	36710
2008-08-29	19.85	20.06	19.45	19.75	46772
2008-09-02	20.19	21.92	20.19	21.92	146512
2008-09-03	21.85	23.49	21.42	23.22	350452
2008-09-04	22.95	23.16	22.10	22.10	60134
2008-09-05	21.84	22.72	21.13	22.58	38203
2008-09-08	22.96	23.45	22.39	22.97	97099
2008-09-09	22.85	23.62	21.74	21.81	126998
2008-09-10	22.37	23.26	21.15	23.10	48428
2008-09-11	22.53	23.18	22.20	23.12	38302
2008-09-12	22.73	23.58	22.39	22.85	58010
2008-09-15	21.85	22.70	21.57	21.94	27980
2008-09-16	21.02	23.64	20.97	23.64	75254
2008-09-17	22.33	23.55	20.34	20.35	49219
2008-09-18	20.95	23.41	19.89	23.41	153632
2008-09-19	26.22	27.27	22.29	24.55	249176
2008-09-22	23.90	24.49	22.34	23.61	43489
2008-09-23	24.04	24.09	22.27	23.27	92001
2008-09-24	23.85	23.86	21.55	23.17	37609
2008-09-25	24.07	24.09	22.28	23.68	91083
2008-09-26	23.45	23.91	22.57	23.85	33972
2008-09-29	23.86	24.09	20.91	20.95	39765
2008-09-30	21.30	22.27	21.30	21.36	35391
2008-10-01	21.53	21.57	20.33	20.65	21505
2008-10-02	20.53	20.53	19.97	19.97	18046
2008-10-03	20.55	20.55	18.45	18.75	37833
2008-10-06	18.46	23.24	18.46	21.04	51717
2008-10-07	20.98	21.12	17.95	17.95	31166
2008-10-08	17.19	21.35	16.36	17.07	62280
2008-10-09	17.52	18.71	14.55	14.55	80872
2008-10-10	14.54	19.99	14.19	19.99	95037
2008-10-13	21.64	21.78	18.87	20.64	99110
2008-10-14	20.92	20.92	17.73	18.59	53170
2008-10-15	17.94	18.54	16.41	17.80	55841
2008-10-16	17.80	19.37	16.88	19.32	158389
2008-10-17	17.95	19.76	17.91	18.76	67897
2008-10-20	18.88	19.66	17.85	19.53	21188
2008-10-21	18.84	18.85	18.02	18.39	22590
2008-10-22	17.82	18.91	17.73	17.84	21752
2008-10-23	17.78	19.15	17.13	18.67	26803
2008-10-24	16.36	18.94	16.36	18.12	28076
2008-10-27	17.97	19.05	17.27	17.30	15112
2008-10-28	17.91	20.91	16.99	20.18	51350
2008-10-29	20.19	21.34	19.33	20.45	52405
2008-10-30	21.32	21.32	18.41	19.17	44904
2008-10-31	18.99	20.91	18.46	19.51	73791
2008-11-03	19.35	20.66	19.35	19.96	18801
2008-11-04	20.26	20.45	19.48	20.29	26681
2008-11-05	19.85	20.66	19.00	19.01	43703
2008-11-06	18.76	20.44	18.65	18.97	27658
2008-11-07	19.16	19.94	18.95	19.62	31146
2008-11-10	20.16	20.64	19.50	19.72	27969
2008-11-11	19.47	20.44	18.98	19.59	31733
2008-11-12	19.09	20.38	17.86	17.86	28578
2008-11-13	18.05	19.52	17.49	19.43	64366
2008-11-14	18.96	19.93	17.74	17.92	28976
2008-11-17	17.74	18.75	17.73	18.07	42457
2008-11-18	18.23	18.59	17.32	18.44	81117
2008-11-19	18.16	18.45	16.82	17.27	34961
2008-11-20	16.97	17.35	15.92	16.06	57484
2008-11-21	16.73	18.82	15.00	18.19	68480
2008-11-24	18.71	18.71	17.29	18.20	65054
2008-11-25	18.63	18.97	17.39	18.85	60924
2008-11-26	18.26	20.22	17.97	20.12	48888
2008-11-28	19.83	20.60	18.96	20.19	8254
2008-12-01	19.16	19.16	14.73	14.80	249338
2008-12-02	15.38	16.21	11.46	13.64	534732
2008-12-03	13.82	15.55	13.65	15.30	117675
2008-12-04	14.92	16.22	14.49	15.25	68871
2008-12-05	14.88	16.77	14.65	16.77	63488
2008-12-08	17.31	17.36	15.77	16.94	79544
2008-12-09	16.64	18.62	16.30	16.52	66823
2008-12-10	16.83	18.18	16.55	17.41	35425
2008-12-11	17.02	18.04	15.57	16.24	41734
2008-12-12	15.57	17.84	15.36	17.78	72932
2008-12-15	17.85	18.16	16.14	16.70	33620
2008-12-16	17.18	18.85	15.95	18.72	64446
2008-12-17	18.31	19.64	18.31	18.99	45920
2008-12-18	19.05	20.00	18.51	19.12	23503
2008-12-19	19.95	20.68	18.70	19.47	147962
2008-12-22	19.51	19.68	17.99	19.04	35033
2008-12-23	19.32	19.32	17.82	18.51	47186
2008-12-24	18.52	18.78	17.83	17.97	17122
2008-12-26	18.19	18.90	18.19	18.87	17075
2008-12-29	18.85	19.50	18.37	19.37	36480
2008-12-30	19.75	20.45	19.57	20.41	36080
2008-12-31	20.44	21.62	20.06	21.48	83322
2009-01-02	21.54	21.75	21.10	21.31	68344
2009-01-05	21.39	21.39	19.24	20.15	38126
2009-01-06	20.46	20.55	19.46	20.06	23446
2009-01-07	19.61	19.61	18.91	19.13	16965
2009-01-08	19.14	19.95	18.86	19.00	44367
2009-01-09	18.95	18.95	17.43	17.46	60705
2009-01-12	17.37	18.05	16.82	17.02	40041
2009-01-13	16.86	17.93	16.70	17.00	38453
2009-01-14	16.50	17.05	16.41	16.42	45566
2009-01-15	16.45	17.69	16.15	17.47	61911
2009-01-16	17.67	17.67	16.39	17.59	37945
2009-01-20	17.28	17.28	15.25	15.34	39626
2009-01-21	15.61	16.77	14.77	16.60	37669
2009-01-22	16.13	16.95	15.13	15.39	27986
2009-01-23	15.45	15.94	15.01	15.85	14389
2009-01-26	15.84	16.85	15.84	16.41	17118
2009-01-27	16.45	16.94	16.35	16.59	23083
2009-01-28	16.95	18.03	16.24	17.84	26601
2009-01-29	17.58	17.96	16.58	16.61	21599
2009-01-30	16.81	16.91	15.98	16.18	26824
2009-02-02	15.98	17.35	15.93	17.13	15631
2009-02-03	17.43	17.95	16.64	17.51	25289
2009-02-04	17.46	18.25	16.98	17.08	22638
2009-02-05	16.95	18.12	16.55	17.59	30555
2009-02-06	17.80	18.87	17.61	18.55	29899
2009-02-09	18.38	19.50	18.15	18.51	48482
2009-02-10	18.39	19.04	17.34	17.34	44007
2009-02-11	17.35	18.12	17.23	17.44	17332
2009-02-12	17.08	17.94	16.27	17.37	24426
2009-02-13	17.48	18.18	17.37	17.66	28901
2009-02-17	17.11	17.70	16.44	16.48	53869
2009-02-18	16.65	16.78	16.05	16.05	14027
2009-02-19	16.35	16.65	15.75	15.97	19948
2009-02-20	15.63	16.06	15.63	15.78	25050
2009-02-23	15.94	16.10	14.77	14.77	48185
2009-02-24	15.09	16.42	15.09	16.35	90857
2009-02-25	16.21	16.58	15.59	15.99	37710
2009-02-26	16.15	17.36	16.15	16.45	41452
2009-02-27	16.02	16.99	15.86	16.25	42397
2009-03-02	15.91	16.19	15.19	15.45	31666
2009-03-03	15.81	15.81	14.96	15.15	44759
2009-03-04	15.52	16.26	14.99	15.85	53611
2009-03-05	15.36	15.76	13.26	13.30	76623
2009-03-06	13.47	14.09	12.99	13.78	42438
2009-03-09	13.53	13.83	12.87	12.93	25839
2009-03-10	13.37	15.22	13.12	14.93	50920
2009-03-11	15.03	15.41	13.97	14.12	33994
2009-03-12	13.97	16.59	13.97	16.35	46729
2009-03-13	16.24	16.78	15.26	16.30	68489
2009-03-16	16.58	16.99	15.70	15.86	33387
2009-03-17	16.41	17.46	15.68	17.43	46501
2009-03-18	17.35	19.24	16.88	18.95	59136
2009-03-19	19.25	19.32	17.05	17.86	57003
2009-03-20	18.12	18.17	16.67	16.68	74398
2009-03-23	16.82	18.54	16.55	18.39	62231
2009-03-24	17.94	18.49	16.86	16.95	52129
2009-03-25	17.20	18.24	16.45	17.46	51082
2009-03-26	17.82	18.48	17.28	18.41	61694
2009-03-27	17.89	18.45	17.14	17.21	44695
2009-03-30	16.61	17.16	16.27	16.35	39325
2009-03-31	16.71	17.43	16.36	16.41	71333
2009-04-01	16.27	17.92	16.27	17.85	59369
2009-04-02	18.18	18.45	18.05	18.18	78700
2009-04-03	17.97	18.84	17.67	18.76	37436
2009-04-06	18.34	18.34	16.98	17.37	35191
2009-04-07	17.05	17.59	16.29	16.33	28338
2009-04-08	16.56	17.09	15.67	16.37	35262
2009-04-09	16.86	18.68	16.86	18.67	68426
2009-04-13	18.28	19.50	18.28	19.35	46340
2009-04-14	18.93	18.93	17.58	17.78	37543
2009-04-15	17.65	19.18	17.51	19.01	29687
2009-04-16	19.24	19.94	17.88	19.68	37592
2009-04-17	19.75	19.98	18.99	19.88	38160
2009-04-20	19.28	19.68	17.57	17.57	42669
2009-04-21	17.52	19.35	17.52	19.35	33333
2009-04-22	18.84	19.90	18.07	18.35	35907
2009-04-23	18.40	18.45	17.05	17.31	31528
2009-04-24	17.31	18.34	16.86	17.93	39384
2009-04-27	17.45	17.77	16.76	16.86	52273
2009-04-28	16.66	17.57	16.51	16.85	23576
2009-04-29	17.33	18.04	17.13	17.93	22234
2009-04-30	18.11	18.52	17.79	17.85	50356
2009-05-01	17.27	17.57	16.61	16.73	19465
2009-05-04	17.01	17.52	16.77	17.52	28296
2009-05-05	16.74	17.52	16.59	16.69	55735
2009-05-06	17.02	17.35	16.27	16.98	48339
2009-05-07	17.27	18.00	16.44	16.65	54277
2009-05-08	17.09	17.75	16.80	17.58	43005
2009-05-11	17.09	17.47	16.84	17.45	55218
2009-05-12	17.66	17.66	16.37	16.72	27604
2009-05-13	16.36	17.07	15.79	15.85	42383
2009-05-14	15.91	16.80	15.75	16.50	22644
2009-05-15	16.65	16.75	15.33	15.64	60591
2009-05-18	16.02	16.74	15.68	16.73	27263
2009-05-19	16.72	16.72	15.95	16.03	18750
2009-05-20	16.26	16.33	15.37	15.45	49846
2009-05-21	15.36	15.86	15.06	15.35	51228
2009-05-22	15.45	15.95	15.27	15.46	21325
2009-05-26	15.23	16.72	15.01	16.62	49259
2009-05-27	16.40	16.75	15.74	15.75	36421
2009-05-28	15.82	15.90	15.14	15.52	48793
2009-05-29	15.64	16.38	15.47	16.27	72586
2009-06-01	16.67	17.18	16.02	16.87	44787
2009-06-02	16.77	17.50	16.53	17.37	36151
2009-06-03	17.20	17.39	16.72	17.15	28023
2009-06-04	17.25	17.73	16.89	17.73	20863
2009-06-05	17.91	17.91	16.97	17.26	17713
2009-06-08	17.32	17.61	16.95	17.11	18539
2009-06-09	17.29	17.85	16.96	17.28	33528
2009-06-10	17.17	17.17	16.12	16.51	50450
2009-06-11	16.58	17.48	16.50	16.79	54281
2009-06-12	16.65	17.34	16.48	17.33	28359
2009-06-15	17.19	17.28	15.95	16.42	38867
2009-06-16	16.79	16.79	15.75	15.75	29476
2009-06-17	15.79	16.08	15.54	15.74	44111
2009-06-18	15.70	16.55	15.70	15.96	23474
2009-06-19	16.34	16.52	15.88	16.00	76472
2009-06-22	15.88	15.88	15.45	15.45	41905
2009-06-23	15.57	15.82	13.96	15.04	50842
2009-06-24	15.28	15.60	15.00	15.04	64117
2009-06-25	15.00	15.68	15.00	15.68	30774
2009-06-26	15.54	15.85	15.31	15.42	151355
2009-06-29	15.40	16.22	15.15	15.61	36135
2009-06-30	15.67	15.99	15.56	15.70	42423
2009-07-01	15.92	16.18	15.76	16.06	37864
2009-07-02	15.61	16.14	15.60	15.91	65264
2009-07-06	15.76	15.98	15.52	15.76	21058
2009-07-07	15.82	16.23	15.57	15.60	26218
2009-07-08	15.75	16.03	15.03	15.45	37209
2009-07-09	15.64	15.64	15.07	15.08	19399
2009-07-10	15.00	15.57	15.00	15.18	11969
2009-07-13	15.09	15.75	15.07	15.61	31475
2009-07-14	15.55	15.55	15.12	15.31	19785
2009-07-15	15.66	16.20	15.24	16.18	27490
2009-07-16	16.01	16.13	15.32	16.11	33480
2009-07-17	16.15	16.25	15.00	15.28	116326
2009-07-20	15.45	15.46	14.83	14.95	32967
2009-07-21	15.11	15.14	14.32	14.46	92561
2009-07-22	14.36	14.82	14.26	14.52	54061
2009-07-23	14.46	14.95	14.39	14.66	105972
2009-07-24	14.47	14.90	14.23	14.69	37818
2009-07-27	14.61	14.77	14.32	14.51	75135
2009-07-28	14.41	14.87	14.33	14.86	32763
2009-07-29	14.73	14.91	14.32	14.85	12626
2009-07-30	15.14	15.67	14.91	15.41	33420
2009-07-31	15.28	16.15	15.01	15.01	41563
2009-08-03	15.27	15.55	14.09	14.67	52767
2009-08-04	14.56	15.25	14.40	15.09	31854
2009-08-05	15.07	15.23	14.50	14.65	32131
2009-08-06	14.73	14.98	14.54	14.63	26799
2009-08-07	14.98	15.85	14.78	15.75	45614
2009-08-10	15.55	15.99	15.26	15.87	26673
2009-08-11	15.70	15.85	14.95	15.28	21483
2009-08-12	15.54	16.30	15.54	15.97	28881
2009-08-13	16.05	16.18	15.63	15.76	21391
2009-08-14	15.96	16.05	14.77	15.08	33567
2009-08-17	14.82	15.36	14.63	14.80	58660
2009-08-18	14.96	15.46	14.73	14.86	54631
2009-08-19	14.59	15.80	14.58	15.18	124195
2009-08-20	15.18	15.29	15.04	15.28	11413
2009-08-21	15.57	15.57	15.15	15.50	55555
2009-08-24	15.45	15.55	15.16	15.39	32876
2009-08-25	15.45	15.45	15.11	15.25	10200
2009-08-26	15.20	15.52	15.03	15.34	21871
2009-08-27	15.12	15.45	15.00	15.31	15849
2009-08-28	15.46	15.46	14.80	15.09	26545
2009-08-31	14.74	15.00	14.68	14.73	61532
2009-09-01	14.58	15.00	14.32	14.40	37598
2009-09-02	14.36	14.57	14.20	14.33	24334
2009-09-03	14.38	14.47	14.05	14.19	45760
2009-09-04	14.15	14.44	13.98	14.20	44808
2009-09-08	14.33	14.62	13.71	13.82	141339
2009-09-09	13.85	14.16	13.77	13.85	31167
2009-09-10	13.84	13.90	13.68	13.78	39759
2009-09-11	13.74	13.91	13.65	13.77	26989
2009-09-14	13.72	13.97	13.65	13.79	25451
2009-09-15	13.75	13.85	13.71	13.82	43483
2009-09-16	13.20	14.04	13.20	14.04	68935
2009-09-17	14.05	14.65	14.05	14.39	35944
2009-09-18	14.52	14.98	14.45	14.73	108202
2009-09-21	14.57	14.81	13.92	14.53	30658
2009-09-22	14.73	14.98	14.54	14.68	22811
2009-09-23	14.71	14.89	14.38	14.38	11220
2009-09-24	14.50	14.50	13.98	14.17	17365
2009-09-25	14.15	14.63	14.15	14.48	18615
2009-09-28	14.99	14.99	14.25	14.79	17745
2009-09-29	14.85	14.99	14.66	14.72	23370
2009-09-30	14.73	15.12	14.13	14.82	73252
2009-10-01	14.70	14.70	13.86	14.21	34545
2009-10-02	14.00	14.38	13.98	14.14	26224
2009-10-05	14.27	14.62	14.14	14.35	25513
2009-10-06	14.51	14.60	14.15	14.44	21645
2009-10-07	14.52	14.53	14.24	14.37	6832
2009-10-08	14.47	14.64	14.21	14.22	15378
2009-10-09	14.24	14.71	14.24	14.59	26438
2009-10-12	14.74	14.82	14.45	14.45	13326
2009-10-13	14.27	14.45	14.05	14.08	22530
2009-10-14	14.25	14.50	14.00	14.26	16127
2009-10-15	14.16	14.30	13.86	14.06	28089
2009-10-16	13.96	14.11	13.77	13.80	26983
2009-10-19	13.91	14.06	13.77	13.83	31018
2009-10-20	13.80	13.92	13.68	13.80	23311
2009-10-21	14.03	14.11	13.27	13.37	38838
2009-10-22	13.38	14.07	13.26	13.96	27624
2009-10-23	14.06	14.18	13.45	13.59	26754
2009-10-26	13.59	13.76	13.31	13.32	17332
2009-10-27	13.41	13.64	13.25	13.34	20367
2009-10-28	13.26	13.64	13.21	13.21	26829
2009-10-29	13.58	13.63	13.20	13.30	27695
2009-10-30	13.18	13.63	13.05	13.47	46670
2009-11-02	13.55	13.63	13.24	13.62	35048
2009-11-03	13.52	13.60	13.06	13.11	30526
2009-11-04	13.16	13.35	12.76	12.83	57742
2009-11-05	12.95	13.62	12.95	13.50	36120
2009-11-06	13.35	13.40	13.02	13.02	29836
2009-11-09	13.11	13.17	12.90	13.06	32052
2009-11-10	12.93	13.03	12.62	12.73	31165
2009-11-11	12.91	13.21	12.75	12.95	27528
2009-11-12	12.88	13.11	12.60	12.68	41426
2009-11-13	12.73	12.90	12.64	12.84	28816
2009-11-16	12.95	13.23	12.90	13.11	39168
2009-11-17	12.98	13.23	12.75	13.18	33178
2009-11-18	13.38	13.61	13.32	13.53	16654
2009-11-19	13.45	13.45	12.83	13.05	44869
2009-11-20	13.00	13.25	12.83	13.00	28304
2009-11-23	13.26	13.47	13.06	13.35	25991
2009-11-24	13.27	13.39	13.07	13.23	24255
2009-11-25	13.31	13.52	13.06	13.07	11092
2009-11-27	13.00	13.05	12.74	12.75	24876
2009-11-30	12.75	12.96	12.64	12.91	53783
2009-12-01	13.07	13.16	12.85	12.88	32840
2009-12-02	12.94	13.09	12.82	13.08	21755
2009-12-03	13.11	13.12	12.58	12.62	32148
2009-12-04	12.87	13.00	12.76	12.99	37721
2009-12-07	12.98	13.19	12.97	13.18	16860
2009-12-08	13.10	13.32	13.02	13.14	13875
2009-12-09	13.10	13.14	12.94	12.99	19201
2009-12-10	13.01	13.03	12.78	12.90	20341
2009-12-11	12.93	13.15	12.78	13.04	14467
2009-12-14	13.17	13.27	13.08	13.21	14086
2009-12-15	13.26	13.52	13.19	13.33	45191
2009-12-16	13.41	13.52	13.15	13.49	38820
2009-12-17	13.41	13.86	13.28	13.35	23751
2009-12-18	13.52	14.39	13.52	14.39	131864
2009-12-21	14.45	14.60	13.82	14.46	40216
2009-12-22	14.45	14.65	14.23	14.53	24203
2009-12-23	14.63	14.85	14.59	14.76	17460
2009-12-24	14.84	14.87	14.77	14.77	3973
2009-12-28	14.85	14.85	14.77	14.85	9395
2009-12-29	14.89	15.05	14.79	14.85	11686
2009-12-30	14.77	14.93	14.77	14.91	28667
2009-12-31	14.89	15.09	14.60	14.63	40510
2010-01-04	14.90	15.02	14.63	14.80	17338
2010-01-05	14.73	14.75	13.73	13.85	49879
2010-01-06	13.78	13.91	13.41	13.47	40068
2010-01-07	13.47	13.55	13.24	13.45	40463
2010-01-08	13.42	13.75	13.19	13.69	14524
2010-01-11	13.75	13.75	13.34	13.39	16450
2010-01-12	13.29	14.07	13.28	13.82	43556
2010-01-13	14.36	14.49	14.10	14.40	70964
2010-01-14	14.72	14.72	13.84	14.05	34866
2010-01-15	14.13	14.26	13.71	13.76	49882
2010-01-19	13.76	14.07	13.68	14.02	20094
2010-01-20	13.93	14.02	13.65	13.75	40352
2010-01-21	13.89	14.02	13.73	13.86	46270
2010-01-22	13.92	14.15	13.85	14.05	39200
2010-01-25	14.17	14.22	13.84	14.08	31141
2010-01-26	14.03	14.18	13.76	13.87	38031
2010-01-27	13.75	14.25	13.75	14.20	16800
2010-01-28	14.28	14.28	13.74	13.82	50647
2010-01-29	13.88	14.01	13.74	13.86	93380
2010-02-01	13.91	14.00	13.77	13.88	13148
2010-02-02	13.85	13.99	13.68	13.80	40100
2010-02-03	13.74	13.98	13.30	13.66	40173
2010-02-04	13.47	13.53	13.09	13.10	36197
2010-02-05	13.18	13.72	13.07	13.57	38859
2010-02-08	13.45	13.51	13.05	13.05	41619
2010-02-09	13.26	13.45	13.01	13.20	24977
2010-02-10	13.11	13.49	12.95	13.32	26797
2010-02-11	13.30	13.68	13.29	13.62	23653
2010-02-12	13.46	13.74	13.23	13.72	32564
2010-02-16	13.84	13.86	13.38	13.86	37499
2010-02-17	13.91	13.91	13.56	13.64	29331
2010-02-18	13.65	13.87	13.56	13.87	10601
2010-02-19	13.86	14.19	13.76	13.98	23855
2010-02-22	14.06	14.37	13.96	14.27	25834
2010-02-23	14.22	14.22	13.74	13.82	21175
2010-02-24	13.91	14.09	13.77	13.89	23519
2010-02-25	13.64	13.65	13.40	13.57	10875
2010-02-26	13.61	13.64	13.36	13.57	30123
2010-03-01	13.64	13.90	13.46	13.67	33095
2010-03-02	13.66	13.84	13.44	13.82	20658
2010-03-03	13.86	14.16	13.78	13.91	20167
2010-03-04	13.96	14.30	13.83	14.30	22148
2010-03-05	14.36	14.74	14.23	14.73	29320
2010-03-08	14.70	15.12	14.70	14.80	27270
2010-03-09	14.73	15.20	14.73	14.97	45611
2010-03-10	14.95	15.36	14.84	14.99	28490
2010-03-11	14.83	15.31	14.83	15.25	22600
2010-03-12	15.19	15.22	14.95	15.15	21737
2010-03-15	15.11	15.27	15.00	15.15	9878
2010-03-16	15.18	15.23	15.07	15.22	7909
2010-03-17	15.26	15.41	15.25	15.30	13448
2010-03-18	15.15	15.58	15.15	15.39	28100
2010-03-19	15.50	16.58	15.18	16.42	185010
2010-03-22	16.19	17.04	16.07	16.80	99184
2010-03-23	16.78	16.95	16.54	16.81	26733
2010-03-24	16.75	16.91	16.65	16.72	36645
2010-03-25	16.82	16.88	16.30	16.34	24874
2010-03-26	16.37	16.44	16.05	16.08	26499
2010-03-29	16.09	16.10	15.77	16.02	11665
2010-03-30	16.00	16.24	15.80	16.00	19041
2010-03-31	15.87	16.48	15.87	15.95	52049
2010-04-01	16.03	16.04	15.59	15.75	21202
2010-04-05	16.14	16.27	15.75	16.27	17801
2010-04-06	16.13	16.45	15.83	16.20	22996
2010-04-07	16.13	16.50	15.89	16.40	33078
2010-04-08	16.28	16.40	15.96	16.38	16440
2010-04-09	16.33	16.33	15.92	16.03	16936
2010-04-12	16.00	16.18	15.80	16.09	18005
2010-04-13	15.94	16.13	15.64	16.12	13703
2010-04-14	16.12	16.84	16.01	16.81	26923
2010-04-15	16.76	16.81	16.10	16.71	12522
2010-04-16	16.70	16.77	16.24	16.72	30361
2010-04-19	16.58	17.02	16.18	16.98	25440
2010-04-20	17.02	17.05	16.61	17.05	17796
2010-04-21	16.98	17.05	16.45	16.75	26926
2010-04-22	16.55	17.25	16.27	17.00	37510
2010-04-23	16.95	17.26	16.62	17.26	9848
2010-04-26	17.25	17.49	16.99	17.41	33254
2010-04-27	17.32	17.82	17.29	17.42	29045
2010-04-28	17.46	17.74	17.18	17.62	11542
2010-04-29	17.75	18.18	17.47	18.18	40508
2010-04-30	18.13	18.13	17.35	17.39	35841
2010-05-03	17.40	18.11	16.84	18.10	43644
2010-05-04	17.75	17.75	16.75	17.04	32077
2010-05-05	16.89	17.50	16.89	17.31	24062
2010-05-06	17.51	17.51	16.36	16.55	33793
2010-05-07	16.36	17.19	15.91	15.91	42551
2010-05-10	16.70	17.44	16.60	17.26	39558
2010-05-11	17.02	17.95	17.02	17.83	24109
2010-05-12	17.88	18.46	17.83	18.28	63937
2010-05-13	18.16	18.51	17.66	18.10	41849
2010-05-14	17.96	18.02	17.46	17.96	40464
2010-05-17	18.12	18.13	17.33	17.67	18241
2010-05-18	17.99	18.34	17.67	17.86	66611
2010-05-19	17.85	18.18	17.40	17.75	42501
2010-05-20	17.27	17.70	16.64	16.69	47542
2010-05-21	16.43	17.38	16.43	17.07	90802
2010-05-24	17.11	17.33	16.68	16.71	22434
2010-05-25	16.27	17.09	16.27	16.56	25834
2010-05-26	16.67	17.15	16.28	16.61	61752
2010-05-27	17.02	17.69	16.67	17.56	42608
2010-05-28	17.47	17.66	17.05	17.48	37221
2010-06-01	17.28	17.28	16.14	16.18	25884
2010-06-02	16.23	16.78	16.02	16.75	22209
2010-06-03	16.65	16.87	16.37	16.58	41144
2010-06-04	15.97	16.16	15.44	15.48	52087
2010-06-07	15.52	15.81	15.35	15.39	42268
2010-06-08	15.51	15.60	15.16	15.46	28019
2010-06-09	15.56	15.63	15.07	15.19	38071
2010-06-10	15.52	15.56	15.18	15.52	35830
2010-06-11	15.28	15.63	15.08	15.58	24403
2010-06-14	15.74	15.93	15.54	15.68	28715
2010-06-15	15.87	16.18	15.71	16.08	33809
2010-06-16	15.98	16.43	15.96	16.23	17336
2010-06-17	16.45	16.60	16.31	16.55	18142
2010-06-18	16.66	16.77	16.30	16.31	64244
2010-06-21	16.58	16.60	16.00	16.07	36697
2010-06-22	16.18	16.58	16.00	16.05	28122
2010-06-23	16.00	16.32	15.95	16.08	14150
2010-06-24	15.92	16.24	15.59	15.65	32117
2010-06-25	15.69	16.56	15.50	16.55	137083
2010-06-28	16.42	16.59	16.24	16.51	18073
2010-06-29	16.18	16.34	15.65	15.78	29300
2010-06-30	15.93	15.93	15.35	15.38	23128
2010-07-01	15.37	15.72	14.86	15.61	41487
2010-07-02	15.73	15.73	15.11	15.20	55138
2010-07-06	15.39	15.95	14.80	15.35	86838
2010-07-07	15.36	15.68	15.07	15.52	77762
2010-07-08	15.63	15.91	15.32	15.91	31507
2010-07-09	15.89	16.55	14.87	16.40	29746
2010-07-12	16.29	16.36	15.83	15.93	12619
2010-07-13	16.21	16.78	16.09	16.69	27860
2010-07-14	16.67	16.67	16.43	16.61	17143
2010-07-15	16.67	16.67	16.16	16.25	12291
2010-07-16	16.08	16.08	14.97	14.97	46878
2010-07-19	15.00	15.42	14.79	15.39	42144
2010-07-20	15.15	15.85	15.15	15.37	89764
2010-07-21	15.44	15.65	14.78	14.78	27919
2010-07-22	14.98	15.49	14.85	15.47	31992
2010-07-23	15.35	16.45	14.97	16.39	29375
2010-07-26	16.44	16.89	16.09	16.89	55343
2010-07-27	16.95	17.05	16.45	16.75	33413
2010-07-28	16.74	16.97	16.57	16.61	21885
2010-07-29	16.71	17.03	16.61	16.92	16868
2010-07-30	16.62	17.05	16.16	16.72	27338
2010-08-02	16.76	17.05	16.55	17.04	24409
2010-08-03	16.91	17.26	16.68	16.81	17878
2010-08-04	16.85	17.22	16.77	17.18	17085
2010-08-05	17.07	17.15	16.68	16.87	13930
2010-08-06	16.64	16.66	16.12	16.49	16042
2010-08-09	16.67	17.13	16.40	17.09	12790
2010-08-10	16.86	16.94	16.15	16.15	62382
2010-08-11	15.88	15.94	15.23	15.26	62890
2010-08-12	15.09	15.45	15.09	15.18	34921
2010-08-13	15.25	15.32	15.03	15.09	30236
2010-08-16	15.08	15.41	15.08	15.28	24213
2010-08-17	15.05	15.69	15.05	15.57	45162
2010-08-18	15.51	15.71	15.35	15.42	30330
2010-08-19	15.31	15.32	14.78	14.79	44268
2010-08-20	14.78	14.97	14.77	14.82	46942
2010-08-23	14.96	14.99	14.55	14.59	34841
2010-08-24	14.53	14.87	14.53	14.54	39362
2010-08-25	14.53	15.10	14.53	15.06	25949
2010-08-26	15.10	15.18	14.75	14.75	16520
2010-08-27	15.00	15.33	14.83	15.25	38918
2010-08-30	15.23	15.23	14.72	14.75	28096
2010-08-31	14.71	15.09	14.64	14.75	35635
2010-09-01	15.00	15.22	14.93	15.22	31796
2010-09-02	15.18	15.18	14.95	15.14	32354
2010-09-03	15.38	15.51	15.21	15.45	19352
2010-09-07	15.44	15.44	14.85	14.92	17036
2010-09-08	15.01	15.20	14.89	14.92	11166
2010-09-09	15.15	15.15	14.88	15.05	10373
2010-09-10	15.06	15.31	15.04	15.25	13678
2010-09-13	15.46	15.80	15.40	15.73	27064
2010-09-14	15.70	15.70	15.30	15.47	16503
2010-09-15	15.40	15.61	15.20	15.60	17316
2010-09-16	15.53	15.53	14.93	15.02	13875
2010-09-17	15.24	15.45	15.03	15.35	50193
2010-09-20	15.34	16.32	15.34	16.32	39032
2010-09-21	16.25	16.25	15.65	16.05	33326
2010-09-22	15.96	16.19	15.48	15.64	33376
2010-09-23	15.54	15.79	15.07	15.08	32802
2010-09-24	15.40	15.91	15.26	15.89	47048
2010-09-27	15.91	15.91	15.50	15.60	16853
2010-09-28	15.69	15.75	15.29	15.75	25034
2010-09-29	15.65	15.84	15.46	15.79	24855
2010-09-30	15.94	16.02	15.75	15.78	29943
2010-10-01	15.99	16.05	15.86	15.93	12672
2010-10-04	15.91	15.94	15.72	15.79	24295
2010-10-05	16.04	16.35	15.94	16.35	30488
2010-10-06	16.16	16.35	16.16	16.31	22288
2010-10-07	16.35	16.35	15.90	16.14	17272
2010-10-08	16.10	16.50	15.97	16.50	21200
2010-10-11	16.51	16.65	16.14	16.45	10045
2010-10-12	16.36	16.53	16.28	16.45	2036
2010-10-13	16.49	17.14	16.33	17.13	26198
2010-10-14	17.05	17.13	16.36	16.99	18218
2010-10-15	17.13	17.14	16.82	16.94	39615
2010-10-18	17.04	17.99	17.04	17.99	25917
2010-10-19	17.60	17.77	16.95	17.08	30882
2010-10-20	17.25	17.36	16.99	17.23	11690
2010-10-21	17.41	17.61	16.85	17.26	20196
2010-10-22	17.57	17.57	17.06	17.16	13209
2010-10-25	17.36	17.36	16.90	16.91	23896
2010-10-26	16.84	16.93	16.33	16.37	30126
2010-10-27	16.29	16.45	15.91	16.08	37077
2010-10-28	16.18	16.25	15.78	15.79	30497
2010-10-29	15.75	16.23	15.75	16.06	33917
2010-11-01	16.06	16.15	15.46	15.62	19522
2010-11-02	15.85	16.23	15.66	16.23	18316
2010-11-03	16.15	16.35	16.08	16.35	16221
2010-11-04	16.44	17.27	16.44	17.27	37836
2010-11-05	17.26	17.35	17.08	17.21	39524
2010-11-08	17.10	17.29	16.75	16.88	16040
2010-11-09	16.88	16.95	16.69	16.79	18977
2010-11-10	16.86	17.49	16.86	17.49	26200
2010-11-11	17.24	17.25	16.83	17.14	7984
2010-11-12	16.92	16.92	16.66	16.67	14191
2010-11-15	16.87	17.27	16.79	17.17	28190
2010-11-16	17.03	17.26	16.73	16.95	31819
2010-11-17	16.89	17.05	16.66	16.75	8065
2010-11-18	17.01	17.17	16.89	17.00	11027
2010-11-19	17.00	17.35	16.95	17.28	24607
2010-11-22	17.15	17.15	16.78	16.92	9900
2010-11-23	16.66	16.98	16.66	16.82	11236
2010-11-24	17.10	17.35	16.93	17.35	17069
2010-11-26	17.16	17.21	17.10	17.10	1432
2010-11-29	16.92	17.27	16.73	17.14	46270
2010-11-30	16.87	17.16	16.61	16.95	40075
2010-12-01	17.27	17.27	17.15	17.22	37095
2010-12-02	17.26	17.36	17.12	17.36	20047
2010-12-03	17.15	17.60	17.15	17.59	9501
2010-12-06	16.87	17.51	16.87	17.47	32873
2010-12-07	17.61	17.96	17.38	17.96	26235
2010-12-08	18.00	18.13	17.78	18.11	24223
2010-12-09	18.18	18.27	18.03	18.23	46114
2010-12-10	18.18	18.63	17.99	18.63	23170
2010-12-13	18.64	18.85	18.44	18.66	59507
2010-12-14	18.78	18.86	18.38	18.74	27965
2010-12-15	18.68	18.80	18.31	18.33	25634
2010-12-16	18.21	18.84	18.21	18.74	30482
2010-12-17	18.81	18.81	18.26	18.38	97735
2010-12-20	18.36	18.42	17.90	18.07	16104
2010-12-21	18.13	18.45	17.98	18.40	16340
2010-12-22	18.36	18.60	18.27	18.60	16336
2010-12-23	18.71	18.72	18.55	18.68	9319
2010-12-27	18.61	18.77	18.53	18.72	14503
2010-12-28	18.72	18.74	18.50	18.66	20945
2010-12-29	18.67	18.73	18.54	18.56	13458
2010-12-30	18.53	18.60	18.46	18.48	9306
2010-12-31	18.47	18.62	18.35	18.40	13580
2011-01-03	18.62	19.00	18.47	18.95	38020
2011-01-04	18.97	18.97	18.49	18.49	23949
2011-01-05	18.51	18.67	18.20	18.54	15956
2011-01-06	18.49	18.49	17.77	17.95	17820
2011-01-07	18.03	18.05	17.29	17.53	15602
2011-01-10	17.44	17.60	17.43	17.55	16145
2011-01-11	17.61	17.83	17.59	17.83	29465
2011-01-12	18.04	18.09	17.91	17.99	13183
2011-01-13	17.88	17.98	17.52	17.54	8153
2011-01-14	17.58	18.18	17.49	18.01	42169
2011-01-18	17.95	17.95	17.66	17.81	16606
2011-01-19	17.75	18.08	17.15	17.15	24580
2011-01-20	17.14	17.36	16.83	16.84	22786
2011-01-21	16.94	17.47	16.82	16.82	34329
2011-01-24	16.90	17.80	16.90	17.29	32021
2011-01-25	17.13	17.47	17.02	17.40	20124
2011-01-26	17.44	17.69	17.18	17.68	19289
2011-01-27	17.69	17.72	17.49	17.54	13847
2011-01-28	17.53	17.53	16.91	17.05	55961
2011-01-31	17.23	17.51	17.08	17.14	22751
2011-02-01	17.34	17.82	17.00	17.79	22150
2011-02-02	17.56	17.63	17.35	17.41	6903
2011-02-03	17.41	17.55	17.20	17.28	8624
2011-02-04	17.20	17.30	16.96	17.06	20831
2011-02-07	17.08	17.38	17.03	17.31	17185
2011-02-08	17.25	17.25	16.98	17.14	13432
2011-02-09	16.99	17.19	16.93	16.93	10188
2011-02-10	16.87	17.14	16.66	16.74	26172
2011-02-11	16.63	17.38	16.63	17.38	15955
2011-02-14	17.34	17.41	17.18	17.33	8110
2011-02-15	17.30	17.37	17.08	17.16	13549
2011-02-16	17.30	17.74	17.19	17.65	28521
2011-02-17	17.55	17.71	17.35	17.62	15290
2011-02-18	17.74	17.74	17.02	17.39	25380
2011-02-22	17.10	17.36	17.02	17.19	42614
2011-02-23	17.30	17.30	16.77	16.78	17007
2011-02-24	16.88	17.03	16.77	17.03	42130
2011-02-25	17.04	17.70	16.88	17.64	22971
2011-02-28	17.68	17.79	17.43	17.79	50821
2011-03-01	17.82	17.82	17.34	17.43	13840
2011-03-02	17.46	17.47	17.27	17.41	22104
2011-03-03	17.65	17.89	17.51	17.89	27526
2011-03-04	17.85	17.85	17.55	17.62	14914
2011-03-07	17.72	17.77	17.15	17.24	15756
2011-03-08	17.27	17.73	17.27	17.65	12785
2011-03-09	17.55	17.71	17.43	17.61	6580
2011-03-10	17.34	17.40	16.82	16.83	35857
2011-03-11	16.81	17.22	16.79	16.90	27915
2011-03-14	16.77	16.92	16.55	16.56	25430
2011-03-15	16.45	16.72	16.45	16.62	26576
2011-03-16	16.63	16.95	16.24	16.27	35992
2011-03-17	16.57	16.80	16.33	16.35	44313
2011-03-18	16.54	16.97	16.33	16.35	159470
2011-03-21	16.63	16.92	16.45	16.92	26049
2011-03-22	17.00	17.03	16.90	16.90	14425
2011-03-23	16.89	17.27	16.61	17.23	27799
2011-03-24	17.27	17.30	17.06	17.27	19781
2011-03-25	17.34	17.63	17.14	17.55	21209
2011-03-28	17.58	17.55	17.35	17.35	30233
2011-03-29	17.33	17.65	17.31	17.65	14536
2011-03-30	17.65	18.18	17.35	18.18	53901
2011-03-31	18.05	18.23	17.73	18.22	28790
2011-04-01	18.25	18.54	18.08	18.49	37521
2011-04-04	18.55	18.86	18.38	18.67	44732
2011-04-05	18.57	18.86	18.42	18.65	39459
2011-04-06	18.79	19.07	18.79	19.00	18857
2011-04-07	19.01	19.01	18.69	18.69	19529
2011-04-08	18.86	18.95	18.36	18.57	33287
2011-04-11	18.54	18.92	18.54	18.63	25238
2011-04-12	18.58	18.69	18.45	18.54	23576
2011-04-13	18.70	18.76	18.03	18.21	27542
2011-04-14	18.10	18.62	18.10	18.32	38876
2011-04-15	18.27	18.72	18.27	18.64	40662
2011-04-18	18.34	18.60	18.34	18.46	33907
2011-04-19	18.62	18.62	18.41	18.55	30596
2011-04-20	18.86	18.86	18.59	18.82	26701
2011-04-21	18.85	18.87	18.51	18.87	22357
2011-04-25	18.71	18.85	18.71	18.83	24957
2011-04-26	18.88	19.11	18.82	19.08	21407
2011-04-27	19.06	19.39	18.88	18.95	32038
2011-04-28	18.95	19.26	18.89	19.25	10535
2011-04-29	19.29	19.38	19.17	19.29	26473
2011-05-02	19.39	19.39	18.75	18.78	26559
2011-05-03	18.73	18.95	18.68	18.69	29458
2011-05-04	18.57	18.73	18.28	18.28	17333
2011-05-05	18.18	18.55	18.02	18.06	21848
2011-05-06	18.36	18.36	17.75	17.83	10649
2011-05-09	17.85	18.04	17.78	17.93	14760
2011-05-10	18.03	18.73	17.93	18.68	25510
2011-05-11	18.55	18.68	18.36	18.37	21962
2011-05-12	18.26	18.65	18.26	18.57	13362
2011-05-13	18.52	18.61	18.11	18.11	15262
2011-05-16	17.99	18.37	17.87	17.87	43410
2011-05-17	17.95	18.64	17.74	18.34	36026
2011-05-18	18.50	18.56	18.22	18.56	20738
2011-05-19	18.75	18.93	18.57	18.80	44517
2011-05-20	18.67	18.86	18.52	18.77	50175
2011-05-23	18.36	19.08	18.36	18.77	52824
2011-05-24	18.90	18.90	18.31	18.41	35528
2011-05-25	18.38	18.55	18.23	18.45	16250
2011-05-26	18.35	18.59	18.18	18.57	24016
2011-05-27	18.65	18.83	18.46	18.77	16520
2011-05-31	18.98	19.11	18.48	19.11	78885
2011-06-01	19.05	19.05	18.43	18.45	43704
2011-06-02	18.56	18.77	18.33	18.40	16923
2011-06-03	18.15	18.72	17.95	17.95	42549
2011-06-06	17.95	18.23	17.73	17.85	36031
2011-06-07	18.03	18.09	17.70	17.75	28294
2011-06-08	17.65	17.77	17.54	17.55	23144
2011-06-09	17.66	17.80	17.48	17.57	28670
2011-06-10	17.46	17.92	17.36	17.39	71764
2011-06-13	17.51	17.98	17.37	17.51	27641
2011-06-14	17.69	18.25	17.45	18.11	48815
2011-06-15	17.85	18.20	17.60	17.73	27959
2011-06-16	17.75	18.07	17.67	17.87	29972
2011-06-17	18.01	18.26	17.90	18.16	87082
2011-06-20	18.15	18.69	17.89	18.52	20722
2011-06-21	18.67	19.07	18.30	18.98	27064
2011-06-22	18.84	18.99	18.56	18.56	27336
2011-06-23	18.33	18.65	18.07	18.45	17091
2011-06-24	18.51	18.61	18.12	18.25	127990
2011-06-27	18.22	18.85	17.97	18.54	31254
2011-06-28	18.67	18.85	18.59	18.83	25208
2011-06-29	18.86	18.86	18.57	18.71	23133
2011-06-30	18.84	18.86	18.71	18.85	26313
2011-07-01	18.86	19.17	18.85	19.05	27936
2011-07-05	19.02	19.09	18.87	19.08	28054
2011-07-06	19.01	19.15	18.65	19.13	22122
2011-07-07	19.17	19.98	19.07	19.88	37226
2011-07-08	19.57	19.74	19.37	19.52	20357
2011-07-11	19.27	19.59	19.27	19.33	12881
2011-07-12	19.32	19.75	19.25	19.34	19100
2011-07-13	19.43	19.95	19.43	19.94	29572
2011-07-14	19.97	19.97	19.41	19.45	27531
2011-07-15	19.47	19.60	18.95	19.60	28713
2011-07-18	19.53	19.59	18.93	19.17	33682
2011-07-19	19.33	19.95	19.14	19.83	20036
2011-07-20	19.89	19.98	19.23	19.27	19050
2011-07-21	19.43	20.00	19.42	19.91	21193
2011-07-22	19.96	21.51	19.80	21.31	94642
2011-07-25	20.89	21.82	20.59	21.68	111629
2011-07-26	21.81	21.81	20.98	21.13	39806
2011-07-27	21.01	21.01	20.34	20.49	97521
2011-07-28	20.49	20.93	20.39	20.70	28966
2011-07-29	20.49	21.17	20.47	20.95	80844
2011-08-01	21.28	21.31	20.66	21.06	32314
2011-08-02	20.91	21.14	20.46	20.46	42597
2011-08-03	20.44	21.41	20.07	21.18	37766
2011-08-04	20.88	21.27	20.23	20.25	66843
2011-08-05	20.54	20.81	20.01	20.39	28515
2011-08-08	19.90	20.46	18.21	18.81	91757
2011-08-09	19.45	20.91	18.01	20.55	67683
2011-08-10	19.80	20.11	18.19	18.40	64462
2011-08-11	18.87	19.90	18.18	19.42	53171
2011-08-12	19.61	19.61	18.53	18.61	31638
2011-08-15	18.94	19.64	18.94	19.25	19710
2011-08-16	19.02	19.50	18.61	18.87	53274
2011-08-17	19.25	19.65	19.18	19.49	26580
2011-08-18	18.82	19.40	17.98	18.17	118482
2011-08-19	17.88	18.94	17.88	18.30	43112
2011-08-22	18.93	19.09	18.36	18.62	28353
2011-08-23	18.70	19.94	18.70	19.90	80193
2011-08-24	19.89	20.40	19.57	20.11	36800
2011-08-25	20.41	20.41	19.32	19.43	35956
2011-08-26	19.26	20.06	19.26	19.46	54322
2011-08-29	19.69	20.89	19.68	20.82	33293
2011-08-30	20.70	20.91	20.21	20.86	42707
2011-08-31	20.91	20.91	20.45	20.68	67276
2011-09-01	20.62	20.80	19.56	19.88	57844
2011-09-02	19.33	19.98	19.05	19.15	66266
2011-09-06	18.47	19.41	18.47	19.27	41290
2011-09-07	19.66	20.42	19.53	20.23	50385
2011-09-08	20.01	20.38	19.64	19.93	54286
2011-09-09	19.68	19.79	18.95	18.95	115548
2011-09-12	18.60	19.32	18.60	19.05	17384
2011-09-13	19.28	19.85	19.24	19.73	49793
2011-09-14	19.97	20.45	19.43	20.17	65351
2011-09-15	20.37	20.37	19.82	20.09	63119
2011-09-16	20.27	20.27	19.85	19.98	119421
2011-09-19	19.58	19.73	19.21	19.49	34735
2011-09-20	19.40	19.58	19.04	19.05	32069
2011-09-21	18.95	19.34	18.21	18.25	52239
2011-09-22	17.60	18.51	17.60	18.07	104768
2011-09-23	18.10	18.71	18.10	18.51	39917
2011-09-26	18.65	19.19	18.39	19.15	23939
2011-09-27	19.55	19.82	18.90	19.34	49326
2011-09-28	19.27	19.54	18.33	18.34	50650
2011-09-29	18.89	19.62	18.78	19.57	45012
2011-09-30	19.25	19.53	18.93	18.94	49445
2011-10-03	18.75	19.27	18.22	18.23	71542
2011-10-04	18.17	19.92	18.10	19.91	85779
2011-10-05	19.90	20.36	19.64	20.25	71079
2011-10-06	20.21	20.36	19.99	20.31	38272
2011-10-07	20.42	20.42	19.43	19.54	46015
2011-10-10	19.92	20.68	19.72	20.68	69847
2011-10-11	20.48	20.82	20.47	20.68	52928
2011-10-12	20.82	21.21	20.65	21.08	73122
2011-10-13	20.88	21.08	20.68	20.85	31830
2011-10-14	20.95	21.27	20.65	21.16	46366
2011-10-17	20.93	20.93	20.25	20.28	45459
2011-10-18	20.31	21.74	20.31	21.60	67508
2011-10-19	21.65	21.97	21.28	21.32	66655
2011-10-20	21.36	21.57	20.79	21.45	31361
2011-10-21	21.89	21.89	21.00	21.78	57306
2011-10-24	21.97	22.54	21.87	22.45	43266
2011-10-25	22.29	22.29	21.27	21.42	53534
2011-10-26	21.88	22.12	21.30	21.84	52726
2011-10-27	22.67	23.69	22.26	23.35	143762
2011-10-28	23.32	23.44	22.67	22.83	69683
2011-10-31	22.29	22.73	21.85	21.85	62080
2011-11-01	20.82	21.72	20.69	20.82	95063
2011-11-02	21.08	21.65	20.96	21.51	36663
2011-11-03	21.51	22.35	21.05	22.25	49899
2011-11-04	21.88	22.03	21.62	21.65	18849
2011-11-07	21.66	21.81	21.11	21.75	25423
2011-11-08	21.95	22.31	21.45	22.13	23628
2011-11-09	21.47	21.97	21.00	21.07	87975
2011-11-10	21.51	21.54	21.18	21.26	27676
2011-11-11	21.53	21.93	21.52	21.68	29371
2011-11-14	21.65	22.72	21.22	21.43	39190
2011-11-15	21.28	22.35	21.28	22.22	39998
2011-11-16	21.96	22.63	21.85	21.85	30257
2011-11-17	21.82	22.20	21.62	21.69	23452
2011-11-18	21.64	22.23	21.61	22.19	27696
2011-11-21	21.73	22.07	21.49	21.49	22520
2011-11-22	21.45	21.70	21.20	21.26	29120
2011-11-23	21.09	21.18	20.21	20.30	35844
2011-11-25	20.22	20.56	19.69	19.76	22091
2011-11-28	20.64	20.95	20.51	20.89	53539
2011-11-29	20.95	21.11	20.73	21.00	58985
2011-11-30	22.08	22.83	21.72	22.83	95414
2011-12-01	22.65	22.89	22.31	22.38	33455
2011-12-02	22.79	22.96	22.31	22.42	31889
2011-12-05	22.83	23.09	22.21	22.81	35206
2011-12-06	22.81	23.35	22.35	23.15	27034
2011-12-07	22.93	23.36	22.87	23.31	23545
2011-12-08	22.95	22.95	21.97	22.02	41654
2011-12-09	22.18	22.72	22.18	22.43	59629
2011-12-12	22.02	22.02	21.68	21.93	34125
2011-12-13	21.65	22.60	21.39	21.45	36050
2011-12-14	21.19	21.80	21.19	21.55	33100
2011-12-15	22.01	22.25	21.90	22.16	21033
2011-12-16	22.14	22.80	22.11	22.25	91986
2011-12-19	22.49	22.50	21.65	21.70	20575
2011-12-20	22.30	23.01	22.26	22.82	54850
2011-12-21	22.71	23.17	22.41	23.10	19800
2011-12-22	23.19	23.43	23.11	23.28	15830
2011-12-23	23.38	23.38	22.95	23.19	6846
2011-12-27	23.08	23.42	22.68	23.36	12202
2011-12-28	23.06	23.33	22.78	22.86	18811
2011-12-29	23.12	23.37	22.91	23.31	16535
2011-12-30	23.28	23.41	22.89	23.03	36448
2012-01-03	23.55	23.73	23.20	23.38	62642
2012-01-04	23.15	23.78	22.76	22.99	48661
2012-01-05	22.85	23.38	22.65	23.23	42655
2012-01-06	22.75	23.01	22.59	22.62	67097
2012-01-09	22.59	22.85	22.37	22.55	22130
2012-01-10	22.86	22.95	22.53	22.67	26472
2012-01-11	22.64	22.64	22.29	22.50	47117
2012-01-12	22.69	22.75	22.24	22.55	26816
2012-01-13	22.15	22.57	22.09	22.42	41803
2012-01-17	22.64	22.64	22.03	22.11	51548
2012-01-18	22.08	22.50	21.82	22.50	37944
2012-01-19	22.51	22.65	22.09	22.33	34267
2012-01-20	22.45	23.79	22.37	22.81	68123
2012-01-23	22.85	23.15	22.85	23.06	16464
2012-01-24	22.99	23.33	22.77	23.21	37264
2012-01-25	23.20	23.34	22.75	22.93	48266
2012-01-26	23.05	23.05	22.28	22.75	45479
2012-01-27	22.58	22.99	22.58	22.78	39502
2012-01-30	22.68	24.21	22.54	23.72	182743
2012-01-31	23.80	23.97	22.70	22.76	274425
2012-02-01	23.02	24.09	22.84	23.35	136087
2012-02-02	23.27	23.95	23.27	23.62	43598
2012-02-03	24.09	24.35	23.95	24.08	50892
2012-02-06	24.05	24.10	23.24	23.45	42291
2012-02-07	23.33	23.71	23.19	23.22	44883
2012-02-08	23.21	23.47	22.81	23.03	57800
2012-02-09	23.04	23.14	22.14	22.36	85770
2012-02-10	22.25	22.63	22.13	22.40	67954
2012-02-13	22.74	23.15	22.59	23.10	68318
2012-02-14	23.05	23.53	22.65	23.32	73222
2012-02-15	23.38	23.61	22.73	22.80	38097
2012-02-16	22.81	23.62	22.79	23.57	55775
2012-02-17	23.64	23.82	23.49	23.69	54853
2012-02-21	23.82	23.82	23.22	23.44	20105
2012-02-22	23.35	23.41	22.66	22.66	48525
2012-02-23	22.79	23.57	22.73	23.45	56243
2012-02-24	23.42	23.51	23.09	23.16	40760
2012-02-27	22.94	23.39	22.75	23.26	38108
2012-02-28	23.32	23.32	22.82	22.93	60536
2012-02-29	23.05	23.10	22.31	22.32	70671
2012-03-01	22.49	23.02	22.10	22.15	59574
2012-03-02	22.26	22.28	21.42	21.54	90098
2012-03-05	21.43	22.22	21.41	22.14	75234
2012-03-06	21.81	21.95	21.40	21.43	49055
2012-03-07	21.63	21.95	21.57	21.95	28277
2012-03-08	22.02	22.30	21.60	22.28	28026
2012-03-09	22.28	23.04	22.22	22.71	60492
2012-03-12	22.70	22.77	22.29	22.72	17078
2012-03-13	22.77	23.00	22.39	22.97	34950
2012-03-14	22.88	22.97	22.55	22.56	16683
2012-03-15	22.65	23.13	22.35	22.69	46350
2012-03-16	22.80	22.85	22.46	22.75	86564
2012-03-19	22.67	23.57	22.48	23.16	33213
2012-03-20	22.96	23.10	22.75	22.82	20174
2012-03-21	22.97	23.00	22.60	22.69	12261
2012-03-22	22.52	22.55	22.04	22.11	18671
2012-03-23	22.05	22.51	22.00	22.49	24523
2012-03-26	22.84	23.35	22.76	23.30	34294
2012-03-27	23.35	23.42	22.95	23.05	39798
2012-03-28	23.12	23.39	22.75	23.12	25338
2012-03-29	22.85	22.87	22.42	22.73	19600
2012-03-30	22.96	22.96	22.24	22.25	34312
2012-04-02	22.20	22.55	22.18	22.51	31352
2012-04-03	22.41	22.60	22.12	22.13	34470
2012-04-04	21.90	21.99	21.46	21.66	42144
2012-04-05	21.58	21.68	21.45	21.48	14951
2012-04-09	21.17	21.25	20.68	21.02	41034
2012-04-10	20.96	20.96	20.36	20.67	60982
2012-04-11	20.85	21.26	20.84	21.24	27734
2012-04-12	21.22	21.45	21.13	21.25	26272
2012-04-13	21.10	21.10	20.45	20.46	30176
2012-04-16	20.51	20.93	20.48	20.82	20419
2012-04-17	20.94	21.43	20.71	21.20	31664
2012-04-18	21.12	21.12	20.70	20.73	21036
2012-04-19	20.71	20.93	20.43	20.54	29191
2012-04-20	21.07	21.14	20.65	20.93	36866
2012-04-23	20.47	20.57	20.23	20.43	45354
2012-04-24	20.39	20.91	20.39	20.76	22194
2012-04-25	20.95	21.23	20.79	21.06	31742
2012-04-26	20.96	21.45	20.82	21.05	18726
2012-04-27	21.05	21.39	20.76	21.25	25118
2012-04-30	21.30	21.35	20.56	20.63	32872
2012-05-01	20.61	21.01	20.31	20.31	89045
2012-05-02	20.12	20.42	19.95	20.06	38237
2012-05-03	19.92	20.10	19.64	19.99	42178
2012-05-04	19.92	20.34	19.51	19.57	32250
2012-05-07	19.44	20.02	19.09	19.58	31135
2012-05-08	19.44	20.12	19.44	19.99	48186
2012-05-09	19.69	19.83	19.55	19.64	18441
2012-05-10	19.82	20.22	19.61	20.05	19789
2012-05-11	19.89	20.17	19.65	19.78	25729
2012-05-14	19.48	19.87	19.41	19.45	35871
2012-05-15	19.42	19.81	19.35	19.39	25697
2012-05-16	19.55	19.95	19.55	19.63	24225
2012-05-17	19.73	19.79	19.54	19.54	29439
2012-05-18	19.47	19.93	19.37	19.60	35699
2012-05-21	19.59	19.95	19.48	19.75	40188
2012-05-22	19.83	19.96	19.44	19.63	66047
2012-05-23	19.45	19.86	19.23	19.58	41940
2012-05-24	19.67	19.98	19.31	19.98	36081
2012-05-25	19.91	20.09	19.60	19.75	15563
2012-05-29	19.75	20.03	19.33	19.72	49966
2012-05-30	19.45	19.57	19.20	19.29	64542
2012-05-31	19.28	19.60	19.09	19.37	43321
2012-06-01	18.99	19.14	18.65	18.70	28745
2012-06-04	18.81	19.05	18.67	18.86	26759
2012-06-05	18.73	19.15	18.69	18.78	42439
2012-06-06	18.91	19.42	18.71	19.32	56557
2012-06-07	19.57	19.89	19.23	19.46	44764
2012-06-08	19.38	19.80	19.27	19.77	26456
2012-06-11	19.88	20.05	19.45	19.52	51857
2012-06-12	19.63	19.81	19.29	19.79	17149
2012-06-13	19.77	20.03	19.32	19.40	23969
2012-06-14	19.43	19.75	19.34	19.63	34868
2012-06-15	19.52	19.75	19.23	19.36	103483
2012-06-18	19.22	19.47	19.10	19.19	30540
2012-06-19	19.22	19.65	19.05	19.60	59081
2012-06-20	19.52	19.94	19.52	19.81	28636
2012-06-21	19.85	19.85	19.20	19.28	66816
2012-06-22	19.51	19.69	19.25	19.57	91542
2012-06-25	19.18	19.62	19.18	19.40	56861
2012-06-26	19.45	19.95	19.43	19.74	28714
2012-06-27	19.71	20.36	19.66	20.29	24060
2012-06-28	20.13	20.27	19.87	20.15	34375
2012-06-29	20.51	20.74	20.39	20.55	49791
2012-07-02	20.59	21.12	20.57	21.07	59094
2012-07-03	20.95	21.25	20.44	21.15	45670
2012-07-05	21.00	21.30	20.95	21.22	15453
2012-07-06	20.93	21.33	20.93	21.16	19817
2012-07-09	21.05	21.09	20.46	20.84	57880
2012-07-10	20.92	20.98	20.46	20.67	42126
2012-07-11	20.61	20.80	20.51	20.65	50914
2012-07-12	20.56	21.06	20.49	20.88	67498
2012-07-13	20.91	21.47	20.91	21.28	32938
2012-07-16	21.20	21.34	21.04	21.15	12512
2012-07-17	21.24	21.45	20.93	21.15	29920
2012-07-18	21.22	21.71	21.17	21.44	21701
2012-07-19	21.48	21.48	20.94	20.96	30065
2012-07-20	20.75	20.86	20.38	20.50	61759
2012-07-23	20.08	20.54	20.02	20.15	24763
2012-07-24	20.27	20.27	19.95	19.99	17795
2012-07-25	20.21	20.55	19.45	19.59	51239
2012-07-26	19.95	20.14	19.61	19.83	35615
2012-07-27	19.87	20.48	19.59	20.27	90206
2012-07-30	20.25	20.35	19.78	19.81	26812
2012-07-31	19.80	20.35	19.80	20.20	49933
2012-08-01	20.23	20.34	19.89	19.95	46307
2012-08-02	19.66	20.10	19.65	19.90	30299
2012-08-03	20.25	20.61	20.15	20.43	39928
2012-08-06	20.19	20.73	20.15	20.29	49723
2012-08-07	20.47	20.75	20.37	20.38	19330
2012-08-08	20.53	20.55	20.26	20.32	8760
2012-08-09	20.27	20.42	20.00	20.08	27344
2012-08-10	20.05	20.14	19.82	20.05	19100
2012-08-13	19.95	20.33	19.63	20.14	51524
2012-08-14	20.31	20.31	19.83	19.98	17362
2012-08-15	19.96	20.12	19.96	20.05	16041
2012-08-16	20.09	20.48	19.79	20.39	46065
2012-08-17	20.31	21.19	20.14	20.76	92625
2012-08-20	20.64	21.18	20.55	21.04	20279
2012-08-21	21.15	21.79	20.89	20.97	19664
2012-08-22	20.46	21.22	20.46	20.84	36249
2012-08-23	20.65	20.78	20.15	20.46	52987
2012-08-24	20.39	21.18	20.39	20.75	35041
2012-08-27	20.85	20.94	20.57	20.75	23009
2012-08-28	20.71	21.30	20.58	21.13	28139
2012-08-29	21.22	21.61	21.15	21.37	15141
2012-08-30	21.05	21.41	20.90	20.90	10199
2012-08-31	21.07	21.20	20.74	20.75	79215
2012-09-04	20.83	21.00	20.52	20.98	49512
2012-09-05	21.10	21.10	20.61	20.80	26944
2012-09-06	20.89	21.45	20.89	21.25	39340
2012-09-07	21.25	21.25	20.89	20.97	35126
2012-09-10	20.92	20.96	20.33	20.39	22721
2012-09-11	20.35	20.72	20.18	20.36	17712
2012-09-12	20.32	20.65	20.32	20.49	80308
2012-09-13	20.40	21.03	20.25	20.73	43675
2012-09-14	20.80	21.13	20.75	20.86	46886
2012-09-17	20.83	20.83	20.52	20.77	21923
2012-09-18	20.63	21.07	20.63	20.82	56942
2012-09-19	20.93	20.93	20.61	20.64	48900
2012-09-20	20.45	20.45	20.15	20.22	36298
2012-09-21	20.62	20.82	20.32	20.82	180204
2012-09-24	20.68	20.82	20.34	20.74	41142
2012-09-25	20.81	20.93	20.37	20.39	47499
2012-09-26	20.51	20.71	20.01	20.36	47356
2012-09-27	20.47	20.64	20.47	20.59	37052
2012-09-28	20.45	20.61	20.25	20.25	22908
2012-10-01	20.33	20.68	20.15	20.35	21357
2012-10-02	20.39	20.57	20.16	20.53	23966
2012-10-03	20.52	20.95	20.39	20.46	18342
2012-10-04	20.57	20.84	20.57	20.80	9513
2012-10-05	20.84	21.05	20.74	20.75	11944
2012-10-08	20.70	20.73	20.20	20.40	16694
2012-10-09	20.46	20.67	20.11	20.11	34079
2012-10-10	20.28	20.60	20.28	20.53	80462
2012-10-11	20.70	20.91	20.55	20.75	22580
2012-10-12	20.70	20.70	20.05	20.05	66711
2012-10-15	20.18	20.35	20.01	20.31	16417
2012-10-16	20.39	20.39	19.95	19.98	22369
2012-10-17	20.08	20.34	20.05	20.31	8179
2012-10-18	20.23	20.36	19.79	19.79	37312
2012-10-19	19.72	19.89	19.33	19.49	35658
2012-10-22	19.35	19.80	19.35	19.64	9303
2012-10-23	19.50	19.54	19.09	19.43	17996
2012-10-24	19.73	19.77	19.45	19.70	26305
2012-10-25	19.92	20.09	19.65	19.96	11481
2012-10-26	19.91	20.05	19.73	19.97	34189
2012-10-31	20.00	20.28	19.47	20.19	52255
2012-11-01	20.08	20.25	19.92	20.14	33136
2012-11-02	20.25	20.25	19.79	19.87	58565
2012-11-05	19.65	20.24	19.65	19.99	20273
2012-11-06	20.12	20.18	19.77	19.98	58867
2012-11-07	19.75	19.97	19.14	19.14	32475
2012-11-08	19.22	19.40	18.87	18.89	47171
2012-11-09	18.85	19.53	18.64	18.94	42453
2012-11-12	19.16	19.44	19.02	19.15	3874
2012-11-13	18.99	19.24	18.51	18.55	35670
2012-11-14	18.55	18.73	17.99	18.05	22804
2012-11-15	18.08	18.88	17.91	18.56	55447
2012-11-16	18.54	19.03	18.44	18.83	45558
2012-11-19	19.33	19.41	19.00	19.06	18540
2012-11-20	18.97	19.09	18.88	19.00	12886
2012-11-21	19.05	19.05	18.79	18.87	21983
2012-11-23	18.97	19.25	18.95	19.09	19292
2012-11-26	19.10	19.23	18.90	19.23	13560
2012-11-27	19.33	19.33	18.92	18.99	18394
2012-11-28	19.06	19.32	18.80	19.25	11163
2012-11-29	19.45	19.45	19.15	19.25	83593
2012-11-30	19.14	19.28	19.05	19.23	85263
2012-12-03	19.32	19.32	19.03	19.27	64850
2012-12-04	19.30	19.47	19.17	19.27	9431
2012-12-05	19.39	19.41	19.23	19.41	14825
2012-12-06	19.45	19.46	19.19	19.43	17938
2012-12-07	19.55	19.87	19.29	19.78	56545
2012-12-10	19.80	19.99	19.74	19.96	70645
2012-12-11	20.03	20.03	19.77	19.87	33280
2012-12-12	19.98	19.98	19.68	19.75	60170
2012-12-13	19.88	19.88	19.77	19.77	30764
2012-12-14	19.72	19.98	19.72	19.78	20303
2012-12-17	19.98	20.44	19.78	19.95	31171
2012-12-18	20.04	20.28	20.03	20.25	25810
2012-12-19	20.32	20.50	19.86	20.36	15123
2012-12-20	20.46	20.46	19.93	20.30	44171
2012-12-21	20.32	20.32	19.89	20.27	114885
2012-12-24	20.23	20.23	20.08	20.15	3757
2012-12-26	20.30	20.30	19.99	20.12	12359
2012-12-27	20.11	20.32	19.77	20.16	16441
2012-12-28	20.11	20.46	20.01	20.15	19251
2012-12-31	20.45	20.66	19.77	20.08	66580
2013-01-02	20.51	20.91	20.32	20.87	59302
2013-01-03	20.91	20.91	20.60	20.70	36639
2013-01-04	20.75	20.91	20.65	20.70	31703
2013-01-07	20.58	20.68	20.48	20.55	12618
2013-01-08	20.32	20.53	20.25	20.47	18689
2013-01-09	20.59	20.63	20.20	20.46	26536
2013-01-10	20.36	20.57	20.35	20.56	15217
2013-01-11	20.61	20.61	20.30	20.37	14191
2013-01-14	20.37	20.58	20.37	20.49	16536
2013-01-15	20.37	20.53	20.37	20.49	22019
2013-01-16	20.45	20.45	20.27	20.38	20630
2013-01-17	20.45	20.65	20.33	20.65	22958
2013-01-18	20.58	20.87	20.42	20.67	21817
2013-01-22	20.72	20.89	20.63	20.88	23868
2013-01-23	20.84	20.84	19.99	20.00	61726
2013-01-24	20.05	20.35	19.96	20.15	55419
2013-01-25	20.17	20.17	20.00	20.10	53165
2013-01-28	20.09	20.44	20.09	20.30	39763
2013-01-29	20.25	20.42	20.15	20.32	45690
2013-01-30	20.23	20.38	20.05	20.08	45618
2013-01-31	19.99	20.87	19.89	20.55	110485
2013-02-01	20.66	21.10	20.46	20.84	61732
2013-02-04	20.67	20.68	20.31	20.59	53999
2013-02-05	20.78	21.05	20.78	20.87	31083
2013-02-06	20.83	20.98	20.74	20.80	44909
2013-02-07	20.91	20.96	20.71	20.95	51387
2013-02-08	21.01	21.05	20.89	20.93	29200
2013-02-11	20.95	21.22	20.95	21.06	20642
2013-02-12	21.06	21.21	20.88	20.92	10850
2013-02-13	20.95	21.05	20.91	21.05	13469
2013-02-14	21.12	21.12	20.95	21.00	83207
2013-02-15	21.09	21.15	20.48	20.96	59690
2013-02-19	20.95	21.17	20.91	21.02	55862
2013-02-20	20.86	21.17	20.60	20.65	48200
2013-02-21	20.68	21.07	20.68	20.95	23886
2013-02-22	21.02	21.47	21.02	21.40	28432
2013-02-25	21.47	21.47	20.91	20.91	37741
2013-02-26	20.95	21.27	20.91	21.15	13124
2013-02-27	21.14	21.57	21.14	21.29	26170
2013-02-28	21.26	21.82	21.37	21.42	44719
2013-03-01	21.18	21.80	21.18	21.64	27216
2013-03-04	21.63	21.82	21.47	21.61	18983
2013-03-05	21.65	21.89	21.38	21.48	27795
2013-03-06	21.44	21.66	21.44	21.45	24849
2013-03-07	21.39	21.86	21.17	21.74	54742
2013-03-08	21.90	22.18	21.59	21.64	29740
2013-03-11	21.51	21.82	21.51	21.81	18962
2013-03-12	21.70	21.91	21.58	21.86	13827
2013-03-13	21.81	22.27	21.81	22.15	24979
2013-03-14	22.10	22.35	22.05	22.24	28367
2013-03-15	22.29	22.50	21.82	22.26	93758
2013-03-18	22.02	22.28	21.92	21.93	20641
2013-03-19	21.93	22.13	21.74	22.03	18255
2013-03-20	22.20	22.00	21.78	21.84	39353
2013-03-21	21.65	21.90	21.38	21.77	38659
2013-03-22	21.82	21.97	21.76	21.82	25280
2013-03-25	21.98	22.03	21.82	21.94	38448
2013-03-26	22.08	22.54	21.84	21.85	19391
2013-03-27	21.72	21.81	21.43	21.55	19937
2013-03-28	21.63	21.64	21.35	21.55	39782
2013-04-01	21.57	21.85	21.15	21.51	45505
2013-04-02	21.65	21.83	21.23	21.27	20387
2013-04-03	21.30	21.33	20.91	20.92	51774
2013-04-04	21.16	21.25	20.93	20.93	15574
2013-04-05	20.59	20.97	20.59	20.93	37053
2013-04-08	21.04	21.34	20.75	21.13	24321
2013-04-09	21.10	21.21	20.75	20.83	35598
2013-04-10	20.91	21.25	20.91	21.13	28354
2013-04-11	21.16	21.23	21.01	21.16	13718
2013-04-12	21.13	21.21	20.91	21.07	31416
2013-04-15	20.95	20.98	20.85	20.91	48548
2013-04-16	21.04	21.16	20.91	21.02	34006
2013-04-17	20.91	21.35	20.78	20.94	139100
2013-04-18	21.04	21.49	21.03	21.13	47869
2013-04-19	21.08	21.36	21.08	21.28	37248
2013-04-22	21.15	21.36	20.93	21.27	9032
2013-04-23	21.50	21.88	21.50	21.82	18679
2013-04-24	21.76	21.79	21.42	21.47	12305
2013-04-25	21.53	22.04	21.12	21.21	19886
2013-04-26	21.25	21.76	20.95	21.05	27550
2013-04-29	21.14	21.33	20.99	21.25	14205
2013-04-30	21.24	21.41	21.22	21.39	15932
2013-05-01	21.37	21.45	20.79	20.79	65643
2013-05-02	20.91	21.49	20.91	21.16	53192
2013-05-03	21.33	21.62	20.90	21.47	47730
2013-05-06	21.50	21.79	21.42	21.65	13316
2013-05-07	21.74	21.99	21.36	21.88	22822
2013-05-08	21.87	22.05	21.62	21.77	23092
2013-05-09	21.81	21.81	21.51	21.55	7449
2013-05-10	21.59	21.59	21.29	21.55	12448
2013-05-13	21.46	21.82	21.59	21.65	12225
2013-05-14	21.65	21.94	21.65	21.86	24202
2013-05-15	21.78	22.27	21.58	21.82	23485
2013-05-16	21.82	22.20	21.78	22.02	22002
2013-05-17	22.18	22.24	22.01	22.12	29082
2013-05-20	22.05	22.45	22.02	22.42	9839
2013-05-21	22.35	22.37	22.12	22.37	17790
2013-05-22	22.34	22.72	21.80	21.97	21952
2013-05-23	21.85	21.95	21.41	21.77	16011
2013-05-24	21.71	22.03	21.56	22.01	5115
2013-05-28	22.15	22.73	22.15	22.43	19896
2013-05-29	22.34	22.39	22.04	22.05	8544
2013-05-30	21.94	22.70	22.22	22.31	10608
2013-05-31	22.14	22.23	21.87	22.01	25598
2013-06-03	22.02	22.72	21.91	22.52	62751
2013-06-04	22.49	22.73	22.29	22.47	49030
2013-06-05	22.52	22.70	22.38	22.51	10551
2013-06-06	22.54	22.65	22.14	22.39	15629
2013-06-07	22.52	22.53	22.06	22.36	21730
2013-06-10	22.38	22.71	22.09	22.70	13263
2013-06-11	22.47	22.95	22.28	22.47	35835
2013-06-12	22.53	22.54	22.15	22.22	51921
2013-06-13	22.29	22.81	22.27	22.73	10797
2013-06-14	22.68	22.68	21.97	22.06	13844
2013-06-17	22.32	22.62	22.15	22.36	19053
2013-06-18	22.35	22.83	22.15	22.71	21029
2013-06-19	22.77	22.77	22.27	22.32	11502
2013-06-20	22.03	22.18	21.58	21.82	21038
2013-06-21	21.89	21.97	21.65	21.84	84080
2013-06-24	21.64	21.95	21.36	21.71	61083
2013-06-25	21.96	22.01	21.36	21.98	66040
2013-06-26	22.10	22.10	21.42	21.43	45409
2013-06-27	21.61	22.04	21.41	21.98	64758
2013-06-28	21.86	21.93	21.33	21.60	111025
2013-07-01	21.68	22.05	21.70	22.05	38951
2013-07-02	22.05	22.37	21.95	22.31	55618
2013-07-03	22.13	22.48	22.13	22.40	13406
2013-07-05	22.76	22.95	21.83	22.95	21453
2013-07-08	22.95	23.39	22.71	23.10	33633
2013-07-09	23.00	23.18	22.52	23.17	32679
2013-07-10	22.95	23.34	22.78	23.10	45269
2013-07-11	23.35	23.39	22.95	23.37	90853
2013-07-12	23.18	23.62	23.09	23.48	34827
2013-07-15	23.32	23.64	23.32	23.63	39319
2013-07-16	23.64	23.84	23.37	23.79	41288
2013-07-17	23.86	24.42	23.85	24.24	21397
2013-07-18	24.24	26.20	24.24	24.76	73118
2013-07-19	24.76	25.03	24.56	24.84	26240
2013-07-22	24.69	25.18	24.66	25.02	19586
2013-07-23	25.05	24.75	24.30	24.45	28651
2013-07-24	24.55	25.00	24.51	24.98	12460
2013-07-25	24.86	25.65	24.97	25.15	53163
2013-07-26	24.84	25.00	24.65	24.89	18375
2013-07-29	24.69	24.86	24.30	24.47	25456
2013-07-30	24.52	24.91	24.38	24.80	14316
2013-07-31	24.80	25.42	24.75	24.80	27814
2013-08-01	24.77	25.14	24.73	24.84	16879
2013-08-02	24.68	24.90	24.40	24.74	16546
2013-08-05	24.55	24.94	24.41	24.94	25265
2013-08-06	24.87	24.65	24.21	24.55	14994
2013-08-07	24.55	24.99	24.64	24.79	30709
2013-08-08	24.98	24.98	24.56	24.82	15101
2013-08-09	24.82	25.00	24.39	24.50	34975
2013-08-12	24.42	25.14	24.35	25.00	20989
2013-08-13	25.34	25.45	24.65	25.06	24357
2013-08-14	25.12	25.36	24.98	25.18	25654
2013-08-15	24.96	25.45	24.83	25.07	34820
2013-08-16	24.94	25.55	24.94	25.19	50067
2013-08-19	25.25	25.50	24.92	25.02	125684
2013-08-20	24.99	25.59	24.92	25.00	19789
2013-08-21	24.94	25.32	24.80	24.87	23280
2013-08-22	24.98	25.39	24.94	25.17	15288
2013-08-23	25.15	25.68	24.93	25.15	34489
2013-08-26	25.15	25.55	24.78	24.95	18738
2013-08-27	24.65	24.92	23.79	23.99	50592
2013-08-28	23.92	24.45	23.63	23.64	34048
2013-08-29	23.65	24.11	23.21	23.55	38259
2013-08-30	23.47	23.73	23.19	23.42	56883
2013-09-03	23.71	24.01	23.31	23.52	27819
2013-09-04	23.61	24.11	23.54	23.68	62183
2013-09-05	23.72	23.99	23.58	23.90	39612
2013-09-06	23.98	24.13	23.37	23.73	32978
2013-09-09	23.86	24.40	23.60	24.22	28989
2013-09-10	24.39	24.61	24.11	24.36	26923
2013-09-11	24.35	24.45	23.99	24.04	38283
2013-09-12	24.29	24.09	23.99	24.09	22924
2013-09-13	24.20	24.77	24.19	24.69	10895
2013-09-16	25.01	25.01	24.34	24.65	41484
2013-09-17	24.64	25.23	24.44	25.16	30869
2013-09-18	25.14	25.67	24.98	25.35	42087
2013-09-19	25.45	25.45	24.76	24.90	27354
2013-09-20	24.90	25.50	24.69	24.74	185374
2013-09-23	24.79	25.55	24.37	25.18	48317
2013-09-24	25.26	25.26	24.94	24.99	32465
2013-09-25	25.07	25.24	24.55	24.58	19008
2013-09-26	24.55	24.78	24.43	24.73	24281
2013-09-27	24.54	24.68	24.36	24.42	34335
2013-09-30	24.19	24.75	24.07	24.47	49613
2013-10-01	24.55	24.74	24.39	24.67	25719
2013-10-02	24.52	24.52	23.81	23.85	58961
2013-10-03	23.83	23.86	23.31	23.68	229407
2013-10-04	23.62	24.43	23.62	24.20	14236
2013-10-07	24.04	24.31	23.91	24.18	27022
2013-10-08	24.12	24.45	24.05	24.09	20246
2013-10-09	24.13	24.65	24.10	24.47	23780
2013-10-10	24.72	25.28	24.55	25.28	35349
2013-10-11	25.15	25.83	25.14	25.82	40165
2013-10-14	25.74	26.27	25.66	26.25	33438
2013-10-15	26.25	26.45	26.11	26.17	33185
2013-10-16	26.14	26.75	26.05	26.38	32714
2013-10-17	26.35	26.41	26.19	26.36	27887
2013-10-18	26.69	26.69	25.98	26.27	67606
2013-10-21	26.27	26.36	25.94	26.12	35326
2013-10-22	26.14	26.54	25.65	26.28	19798
2013-10-23	26.08	26.73	26.08	26.40	49616
2013-10-24	26.55	27.15	26.55	26.90	32717
2013-10-25	27.12	27.68	26.95	27.66	34057
2013-10-28	27.68	28.91	27.68	28.18	64244
2013-10-29	28.35	28.61	28.04	28.54	59253
2013-10-30	28.46	28.85	28.29	28.57	87050
2013-10-31	28.50	28.86	28.33	28.53	63129
2013-11-01	28.33	29.00	28.02	28.57	73047
2013-11-04	28.74	28.75	28.30	28.56	63340
2013-11-05	28.41	28.97	28.41	28.64	17090
2013-11-06	28.87	28.95	28.51	28.87	31344
2013-11-07	29.04	29.05	28.37	28.38	35131
2013-11-08	28.36	29.55	28.36	29.31	67525
2013-11-11	29.32	29.33	28.89	28.93	76645
2013-11-12	28.92	29.32	28.75	29.32	32870
2013-11-13	29.18	29.39	29.09	29.27	43972
2013-11-14	29.17	29.30	28.92	29.02	33927
2013-11-15	28.95	29.05	28.48	28.75	60381
2013-11-18	28.80	29.09	28.62	28.95	20179
2013-11-19	28.88	29.50	28.93	29.35	36381
2013-11-20	29.50	29.50	28.90	29.14	40382
2013-11-21	29.14	29.50	28.86	29.21	46267
2013-11-22	29.13	29.49	28.98	29.14	47522
2013-11-25	29.14	29.35	28.96	29.13	62507
2013-11-26	29.09	29.44	28.95	28.98	37167
2013-11-27	29.08	29.37	28.86	28.97	33376
2013-11-29	29.15	29.24	28.86	29.05	19268
2013-12-02	28.95	28.95	28.35	28.45	34367
2013-12-03	28.32	28.72	28.00	28.31	32436
2013-12-04	28.13	28.80	28.05	28.27	26761
2013-12-05	28.35	28.57	28.19	28.30	16548
2013-12-06	28.60	29.25	28.46	28.95	27208
2013-12-09	28.88	29.09	28.75	29.09	37886
2013-12-10	29.04	29.08	28.51	28.79	45108
2013-12-11	28.87	28.95	28.13	28.25	31870
2013-12-12	28.20	29.07	28.20	28.86	23123
2013-12-13	28.85	29.09	28.59	28.74	25714
2013-12-16	28.77	29.28	28.67	29.28	22511
2013-12-17	29.32	29.09	28.18	29.09	95708
2013-12-18	29.05	29.93	28.85	29.91	24354
2013-12-19	29.77	29.82	29.41	29.46	24390
2013-12-20	29.42	29.42	29.00	29.19	153993
2013-12-23	29.24	29.24	28.91	29.10	51826
2013-12-24	29.05	29.27	28.84	29.12	37072
2013-12-26	29.17	29.22	28.91	28.95	76335
2013-12-27	29.03	29.14	28.75	29.14	17245
2013-12-30	29.04	29.05	28.75	28.75	52983
2013-12-31	28.84	29.17	28.84	29.04	23632
2014-01-02	28.83	28.83	28.15	28.15	25300
2014-01-03	28.31	28.32	26.17	28.27	40700
2014-01-06	28.47	28.47	27.99	28.13	41413
2014-01-07	28.18	28.75	28.18	28.65	78019
2014-01-08	28.70	29.05	28.54	28.97	35208
2014-01-09	29.13	29.13	28.90	29.09	60401
2014-01-10	29.18	29.19	28.77	28.87	49248
2014-01-13	28.88	29.11	28.74	29.09	43864
2014-01-14	29.30	29.30	28.99	29.08	31627
2014-01-15	29.05	29.27	28.95	29.06	17785
2014-01-16	29.10	29.52	28.27	28.69	55081
2014-01-17	28.74	29.16	28.74	29.03	74203
2014-01-21	29.09	29.18	28.84	29.06	42519
2014-01-22	29.28	29.50	28.58	29.43	15323
2014-01-23	29.32	29.32	28.59	28.62	19816
2014-01-24	28.51	28.84	27.91	28.21	42516
2014-01-27	28.35	28.87	27.86	27.91	18405
2014-01-28	28.02	28.06	27.77	28.01	74990
2014-01-29	27.73	28.04	27.27	27.29	31120
2014-01-30	27.63	27.78	26.93	27.54	41587
2014-01-31	27.05	27.37	25.05	26.79	39410
2014-02-03	27.00	27.02	25.56	25.81	48279
2014-02-04	25.87	26.49	25.37	25.92	54609
2014-02-05	25.89	26.10	25.50	25.79	36579
2014-02-06	25.78	25.99	25.72	25.87	36575
2014-02-07	25.90	26.60	25.73	26.58	146715
2014-02-10	26.50	26.50	26.01	26.22	241863
2014-02-11	26.27	26.75	26.19	26.43	30790
2014-02-12	26.54	26.74	26.36	26.55	21843
2014-02-13	26.35	26.86	26.28	26.76	39422
2014-02-14	26.81	27.13	26.46	27.00	54143
2014-02-18	27.16	28.06	27.04	28.00	54578
2014-02-19	28.00	28.20	26.58	26.84	41110
2014-02-20	26.95	27.50	26.95	27.26	15844
2014-02-21	27.45	27.68	27.30	27.41	31521
2014-02-24	27.36	28.12	27.36	27.75	20080
2014-02-25	27.85	27.85	27.27	27.32	14436
2014-02-26	27.43	27.72	27.14	27.57	30294
2014-02-27	27.50	28.15	27.21	28.12	24462
2014-02-28	28.23	28.99	27.92	28.36	31417
2014-03-03	28.17	28.65	27.56	28.22	28959
2014-03-04	28.67	29.55	28.67	29.02	93534
2014-03-05	28.88	29.50	27.57	29.04	26227
2014-03-06	29.20	29.55	28.98	29.15	53359
2014-03-07	29.38	29.55	28.85	29.20	44889
2014-03-10	29.05	29.18	28.87	29.10	73592
2014-03-11	29.23	29.30	28.28	28.79	24600
2014-03-12	28.72	29.09	28.30	29.03	34509
2014-03-13	29.02	29.51	28.89	28.92	36192
2014-03-14	28.76	29.23	28.50	28.98	42009
2014-03-17	29.11	29.28	28.87	28.98	39223
2014-03-18	29.08	29.41	28.84	29.08	25217
2014-03-19	29.01	29.29	28.65	29.15	43443
2014-03-20	29.03	29.64	28.90	29.41	77570
2014-03-21	29.51	29.52	27.35	29.21	158802
2014-03-24	29.37	29.43	28.43	29.09	31489
2014-03-25	29.35	29.55	28.89	29.15	31033
2014-03-26	29.48	29.48	28.91	28.93	130785
2014-03-27	28.85	29.39	28.70	28.81	35301
2014-03-28	28.88	29.42	28.13	28.75	43341
2014-03-31	28.80	29.45	28.80	29.17	41002
2014-04-01	29.29	30.06	29.11	30.01	42383
2014-04-02	29.94	30.03	29.64	29.83	21036
2014-04-03	29.76	30.14	29.68	29.87	22635
2014-04-04	30.19	30.19	28.96	29.01	36364
2014-04-07	28.89	29.38	28.52	28.89	32500
2014-04-08	29.04	29.50	28.69	28.93	36073
2014-04-09	29.10	29.69	28.65	28.80	21580
2014-04-10	29.01	29.01	27.67	27.72	37050
2014-04-11	27.44	28.29	27.43	27.48	29119
2014-04-14	27.83	27.83	27.29	27.64	23214
2014-04-15	27.83	27.91	26.93	27.55	57875
2014-04-16	27.87	28.27	27.55	27.79	20546
2014-04-17	27.74	28.49	27.74	28.37	15576
2014-04-21	28.51	28.58	28.01	28.21	12254
2014-04-22	28.31	29.02	28.15	28.68	17477
2014-04-23	28.54	29.15	28.44	28.64	28070
2014-04-24	28.78	28.78	27.82	27.88	31864
2014-04-25	27.81	28.02	27.11	27.11	36804
2014-04-28	27.34	27.38	26.76	27.01	31014
2014-04-29	27.27	27.63	26.37	26.71	21246
2014-04-30	26.69	26.98	26.15	26.81	164193
2014-05-01	26.55	27.13	26.20	26.93	79820
2014-05-02	26.93	28.70	26.93	27.24	43945
2014-05-05	26.98	27.55	26.84	27.52	117536
2014-05-06	27.30	27.82	27.07	27.15	60043
2014-05-07	27.30	27.73	26.92	27.49	44935
2014-05-08	27.32	28.08	27.32	27.39	51649
2014-05-09	27.22	27.98	27.22	27.97	57170
2014-05-12	28.04	29.06	28.04	28.88	154544
2014-05-13	28.65	28.85	28.14	28.15	96108
2014-05-14	28.23	28.31	27.31	27.45	48283
2014-05-15	27.21	27.37	26.91	27.18	51698
2014-05-16	27.09	27.74	27.04	27.50	57531
2014-05-19	27.27	28.11	27.27	27.93	65063
2014-05-20	27.73	27.73	26.95	27.36	71233
2014-05-21	27.42	27.67	27.05	27.12	39954
2014-05-22	27.28	27.45	27.14	27.35	32575
2014-05-23	27.40	27.69	27.29	27.68	54325
2014-05-27	27.35	28.09	27.35	27.83	77490
2014-05-28	27.84	27.84	27.41	27.76	40918
2014-05-29	27.94	27.94	27.37	27.60	28237
2014-05-30	27.72	28.15	27.44	27.58	41894
2014-06-02	27.74	28.11	27.15	27.87	44799
2014-06-03	27.69	28.22	27.69	27.75	47835
2014-06-04	27.74	27.75	27.18	27.35	124869
2014-06-05	27.48	28.72	27.32	28.69	38117
2014-06-06	28.91	29.09	28.46	28.73	35640
2014-06-09	28.69	29.09	28.36	28.97	53090
2014-06-10	28.84	29.02	28.41	28.65	40230
2014-06-11	28.50	28.63	28.14	28.48	141374
2014-06-12	28.38	28.38	27.90	28.18	21376
2014-06-13	28.34	28.37	27.82	28.04	25394
2014-06-16	27.99	28.06	27.59	27.83	18381
2014-06-17	27.75	28.56	27.75	28.35	34327
2014-06-18	28.41	28.47	27.95	28.32	23789
2014-06-19	28.30	28.35	28.04	28.20	21947
2014-06-20	28.38	28.63	28.05	28.34	80437
2014-06-23	28.47	28.47	27.93	28.11	78670
2014-06-24	28.15	28.46	27.75	27.95	24678
2014-06-25	27.68	28.05	27.64	28.00	23444
2014-06-26	27.90	28.09	27.69	27.98	14173
2014-06-27	27.74	28.13	27.61	28.00	124946
2014-06-30	27.96	28.03	27.58	27.84	23863
2014-07-01	27.96	29.02	27.96	28.78	46563
2014-07-02	28.56	28.88	28.45	28.48	31406
2014-07-03	28.66	28.97	28.66	28.97	10480
2014-07-07	28.83	28.83	28.17	28.21	35717
2014-07-08	28.04	28.21	27.64	27.95	31421
2014-07-09	28.14	28.40	27.86	27.94	11566
2014-07-10	27.49	27.75	27.18	27.31	20080
2014-07-11	27.23	27.36	27.04	27.15	13286
2014-07-14	27.37	27.43	27.19	27.28	19834
2014-07-15	27.35	27.47	27.05	27.41	54111
2014-07-16	27.55	27.55	26.70	26.71	35641
2014-07-17	26.45	27.74	25.94	26.14	41770
2014-07-18	26.02	27.46	26.02	26.67	41550
2014-07-21	26.42	26.53	26.09	26.42	19687
2014-07-22	26.55	26.97	26.12	26.29	12457
2014-07-23	26.42	26.59	26.19	26.20	15537
2014-07-24	26.36	26.64	26.20	26.25	23380
2014-07-25	26.23	26.67	26.04	26.18	39243
2014-07-28	26.28	26.28	25.82	25.91	24415
2014-07-29	26.04	26.07	25.45	25.54	14631
2014-07-30	25.66	26.03	25.27	25.93	30660
2014-07-31	25.55	26.09	25.55	25.81	54688
2014-08-01	25.74	26.02	25.46	25.81	44352
2014-08-04	26.00	26.58	25.82	26.11	31971
2014-08-05	25.84	26.40	25.84	26.17	30131
2014-08-06	26.05	26.64	26.05	26.45	34118
2014-08-07	26.45	26.56	26.18	26.44	71614
2014-08-08	26.43	26.65	26.09	26.59	20309
2014-08-11	26.73	27.14	26.59	26.96	22597
2014-08-12	26.93	27.01	26.54	26.64	35627
2014-08-13	26.72	27.05	26.67	27.00	17967
2014-08-14	27.00	27.54	26.82	26.94	24218
2014-08-15	27.15	27.40	26.82	27.15	57354
2014-08-18	27.53	27.66	27.15	27.60	19691
2014-08-19	27.60	27.69	26.98	27.52	14217
2014-08-20	27.32	27.32	26.90	27.12	20550
2014-08-21	27.09	27.50	26.78	27.45	42711
2014-08-22	27.36	27.68	27.25	27.45	24601
2014-08-25	27.49	27.49	27.05	27.26	10356
2014-08-26	27.22	27.62	27.17	27.38	29047
2014-08-27	27.45	27.45	27.18	27.29	14092
2014-08-28	27.25	27.25	26.86	27.12	26482
2014-08-29	27.13	27.33	27.02	27.28	18142
2014-09-02	27.45	27.61	27.23	27.49	20407
2014-09-03	27.46	27.57	27.36	27.45	27317
2014-09-04	27.48	27.63	27.30	27.30	16515
2014-09-05	27.15	27.39	26.98	27.15	11949
2014-09-08	27.05	27.25	26.84	27.21	20299
2014-09-09	27.16	27.16	26.65	26.81	21161
2014-09-10	26.78	27.06	26.55	27.06	12672
2014-09-11	26.83	27.21	26.83	27.13	11544
2014-09-12	27.18	27.18	26.59	26.80	32384
2014-09-15	26.74	26.80	26.55	26.62	14413
2014-09-16	26.62	26.76	26.47	26.50	22031
2014-09-17	26.63	26.64	26.36	26.51	12912
2014-09-18	26.60	27.15	26.67	26.85	9803
2014-09-19	26.90	27.06	26.45	26.67	49298
2014-09-22	26.45	27.31	26.41	26.81	38082
2014-09-23	26.64	26.88	26.04	26.27	56613
2014-09-24	26.33	26.69	26.30	26.59	23491
2014-09-25	26.54	26.61	26.05	26.20	37346
2014-09-26	26.22	26.32	26.05	26.21	10890
2014-09-29	26.04	26.27	25.91	26.14	22014
2014-09-30	26.10	26.45	25.80	25.89	54969
2014-10-01	25.95	26.12	25.55	25.73	41410
2014-10-02	25.71	26.18	25.92	26.02	16860
2014-10-03	26.35	26.35	25.91	26.09	14643
2014-10-06	26.09	26.48	25.96	26.05	18834
2014-10-07	25.80	26.31	25.69	25.82	27712
2014-10-08	25.84	26.49	25.74	26.31	27149
2014-10-09	26.29	26.18	25.68	25.72	29902
2014-10-10	25.57	26.45	25.57	25.85	27713
2014-10-13	25.95	27.25	25.95	26.92	30258
2014-10-14	27.24	27.43	26.50	26.99	46388
2014-10-15	26.58	26.90	25.76	26.75	46865
2014-10-16	26.33	26.75	25.45	26.48	37141
2014-10-17	26.91	26.91	25.95	26.05	72677
2014-10-20	26.01	26.28	25.96	26.26	18163
2014-10-21	26.32	26.60	26.25	26.49	18423
2014-10-22	26.48	26.54	25.92	26.18	26911
2014-10-23	26.35	26.85	26.20	26.63	31166
2014-10-24	26.69	26.69	26.14	26.44	35586
2014-10-27	26.24	26.68	26.18	26.56	27693
2014-10-28	26.65	28.13	27.10	28.12	43507
2014-10-29	28.13	28.59	27.71	28.45	52236
2014-10-30	28.48	28.65	28.18	28.32	44940
2014-10-31	28.89	29.09	26.56	28.45	58041
2014-11-03	28.34	28.59	27.55	28.32	23459
2014-11-04	28.34	28.74	27.84	28.61	40715
2014-11-05	28.79	29.05	28.05	28.85	40524
2014-11-06	28.88	29.08	28.64	29.01	28771
2014-11-07	29.04	29.04	27.18	28.46	33739
2014-11-10	28.40	28.98	28.34	28.98	35933
2014-11-11	29.09	29.09	28.65	28.79	50034
2014-11-12	28.75	29.52	28.56	29.41	51719
2014-11-13	29.10	29.27	28.85	29.15	9556
2014-11-14	28.92	29.05	28.74	28.96	48045
2014-11-17	28.86	28.93	28.28	28.46	30720
2014-11-18	28.61	28.77	28.36	28.66	23708
2014-11-19	28.49	28.49	28.05	28.23	19397
2014-11-20	28.05	28.54	27.66	28.37	18895
2014-11-21	28.85	28.93	27.87	27.93	22277
2014-11-24	27.95	28.63	27.95	28.62	17480
2014-11-25	28.61	28.67	28.16	28.28	8264
2014-11-26	28.21	28.51	28.05	28.39	16368
2014-11-28	28.19	28.56	27.74	27.75	14248
2014-12-01	27.87	28.08	27.45	27.46	23549
2014-12-02	27.54	28.38	27.52	28.27	26470
2014-12-03	28.20	28.69	27.91	28.48	27080
2014-12-04	28.39	28.49	27.98	28.25	19408
2014-12-05	28.23	29.05	28.23	28.81	26644
2014-12-08	28.65	29.08	28.47	28.65	38469
2014-12-09	28.37	29.28	28.28	29.26	28341
2014-12-10	29.06	29.11	28.31	28.31	23346
2014-12-11	28.38	28.83	28.15	28.30	16867
2014-12-12	27.96	28.68	27.95	28.36	35028
2014-12-15	28.51	28.68	27.75	28.39	25419
2014-12-16	28.32	28.95	28.29	28.49	35262
2014-12-17	28.45	29.33	28.32	29.25	46718
2014-12-18	29.35	30.14	29.11	29.97	67743
2014-12-19	30.01	31.25	29.58	31.15	186596
2014-12-22	30.97	31.40	30.72	31.38	45089
2014-12-23	31.38	31.55	30.94	31.30	63950
2014-12-24	31.44	31.45	31.19	31.36	17470
2014-12-26	31.55	31.81	31.19	31.42	14400
2014-12-29	31.46	31.81	31.21	31.75	26555
2014-12-30	31.59	31.80	31.44	31.78	23666
2014-12-31	31.77	32.02	31.15	31.19	63756
2015-01-02	31.35	31.35	29.75	29.99	44976
2015-01-05	29.75	30.28	29.72	29.98	42678
2015-01-06	29.95	30.06	29.06	29.48	71035
2015-01-07	29.56	29.85	29.18	29.77	47580
2015-01-08	30.00	30.17	29.82	30.08	29540
2015-01-09	30.06	30.06	29.14	29.23	18469
2015-01-12	29.07	29.09	28.64	28.77	26077
2015-01-13	29.03	29.49	28.51	29.03	21990
2015-01-14	28.68	28.70	28.22	28.44	11438
2015-01-15	28.52	28.78	28.03	28.24	28503
2015-01-16	28.13	28.95	28.12	28.90	21551
2015-01-20	28.80	29.26	28.34	28.83	34877
2015-01-21	28.73	28.80	27.90	28.15	20278
2015-01-22	28.64	29.61	28.23	29.52	83117
2015-01-23	29.61	29.97	28.95	28.95	12940
2015-01-26	28.85	29.05	28.23	29.00	37752
2015-01-27	28.64	28.94	28.64	28.72	15384
2015-01-28	29.01	29.01	27.30	27.47	42098
2015-01-29	27.73	28.55	27.69	28.54	30789
2015-01-30	28.09	28.09	26.95	27.03	41440
2015-02-02	27.10	28.05	27.00	27.78	32732
2015-02-03	27.75	28.52	27.75	28.45	32816
2015-02-04	28.45	28.79	28.09	28.24	20233
2015-02-05	28.35	28.55	28.18	28.51	22988
2015-02-06	28.63	29.38	28.55	29.10	26614
2015-02-09	28.99	28.79	28.36	28.44	20762
2015-02-10	28.75	28.75	28.18	28.50	11924
2015-02-11	28.35	28.49	28.04	28.20	21467
2015-02-12	28.35	28.75	28.03	28.73	35082
2015-02-13	28.65	28.93	28.50	28.77	26864
2015-02-17	28.95	28.95	28.49	28.68	18924
2015-02-18	28.55	28.65	28.21	28.55	22866
2015-02-19	28.41	28.60	28.28	28.40	21319
2015-02-20	28.46	28.62	28.09	28.46	71281
2015-02-23	28.28	28.50	27.73	28.23	147478
2015-02-24	28.18	28.71	28.28	28.55	13011
2015-02-25	28.46	28.72	28.45	28.47	14064
2015-02-26	28.35	28.77	28.35	28.70	19350
2015-02-27	28.52	28.54	28.06	28.06	45777
2015-03-02	28.12	28.45	27.83	28.32	42092
2015-03-03	28.18	28.55	28.03	28.26	44586
2015-03-04	28.05	28.37	28.05	28.15	31710
2015-03-05	28.10	28.38	27.97	28.23	41826
2015-03-06	28.00	28.72	28.00	28.17	45322
2015-03-09	28.25	28.46	28.19	28.33	17734
2015-03-10	28.00	28.28	27.97	27.99	42009
2015-03-11	28.02	28.49	28.02	28.42	45657
2015-03-12	28.73	29.52	28.71	29.49	28086
2015-03-13	29.29	29.29	28.64	29.01	45267
2015-03-16	29.36	29.36	28.75	28.93	83096
2015-03-17	28.83	29.78	28.70	29.37	91402
2015-03-18	29.28	29.59	28.68	28.86	70989
2015-03-19	28.73	28.93	28.26	28.80	47465
2015-03-20	28.95	29.51	28.73	29.19	287740
2015-03-23	29.25	29.83	29.15	29.48	39483
2015-03-24	29.50	29.81	29.15	29.48	31233
2015-03-25	29.47	29.82	28.65	28.85	60188
2015-03-26	28.69	29.24	28.64	29.10	34647
2015-03-27	29.05	29.36	28.84	29.25	42509
2015-03-30	29.46	29.73	29.30	29.36	26290
2015-03-31	29.25	29.30	29.01	29.21	22038
2015-04-01	28.98	29.60	28.85	29.55	31797
2015-04-02	29.45	29.96	29.45	29.66	26283
2015-04-06	29.32	29.55	29.14	29.19	27515
2015-04-07	29.22	29.67	29.08	29.30	34228
2015-04-08	29.19	29.75	29.19	29.66	31762
2015-04-09	29.59	29.79	29.35	29.40	39279
2015-04-10	29.57	29.63	29.25	29.37	25825
2015-04-13	29.35	29.50	29.15	29.30	49643
2015-04-14	29.41	29.44	28.99	29.24	37737
2015-04-15	29.47	30.00	29.18	29.77	35714
2015-04-16	29.75	29.98	29.69	29.85	32336
2015-04-17	29.58	29.93	28.98	29.24	35164
2015-04-20	29.39	29.85	29.24	29.69	26495
2015-04-21	29.69	29.95	29.46	29.59	44564
2015-04-22	29.48	29.91	29.08	29.79	30098
2015-04-23	29.71	29.84	29.07	29.24	38193
2015-04-24	29.54	29.54	29.05	29.24	32665
2015-04-27	29.24	29.46	28.81	29.13	49926
2015-04-28	29.26	29.76	29.13	29.58	37092
2015-04-29	29.41	29.65	29.15	29.15	24016
2015-04-30	29.07	29.15	28.25	28.29	67288
2015-05-01	28.31	28.40	27.86	28.04	34735
2015-05-04	28.18	28.32	28.02	28.15	30943
2015-05-05	28.04	28.25	27.69	27.93	50091
2015-05-06	27.92	28.05	27.83	28.04	27792
2015-05-07	27.96	28.40	27.86	28.26	17129
2015-05-08	28.58	28.66	28.15	28.25	37645
2015-05-11	28.15	28.69	28.17	28.36	31763
2015-05-12	28.25	28.63	28.06	28.55	31634
2015-05-13	28.46	28.97	28.34	28.69	27927
2015-05-14	28.76	28.86	28.68	28.82	20924
2015-05-15	28.83	28.83	28.50	28.64	32390
2015-05-18	28.66	29.07	28.55	28.73	28950
2015-05-19	28.65	29.05	28.64	28.90	21391
2015-05-20	29.04	29.04	28.64	28.75	28481
2015-05-21	28.65	28.92	28.64	28.73	32206
2015-05-22	28.64	28.85	28.46	28.71	38251
2015-05-26	28.64	28.67	28.25	28.58	91020
2015-05-27	28.64	29.53	28.55	29.43	39419
2015-05-28	29.26	29.55	28.74	29.07	40527
2015-05-29	29.08	29.49	28.64	28.71	59838
2015-06-01	28.90	29.10	28.50	28.74	68587
2015-06-02	28.64	29.36	28.64	29.15	25790
2015-06-03	29.25	30.00	28.94	29.59	39288
2015-06-04	29.31	29.71	28.93	29.21	37064
2015-06-05	29.38	29.91	29.05	29.87	40219
2015-06-08	29.68	29.91	29.13	29.83	42093
2015-06-09	29.75	30.20	29.59	30.04	45956
2015-06-10	30.29	30.79	29.64	30.53	50678
2015-06-11	30.53	30.73	30.05	30.71	56936
2015-06-12	30.50	30.64	30.15	30.52	42900
2015-06-15	30.26	30.85	30.00	30.68	57597
2015-06-16	30.50	31.13	30.25	31.07	36932
2015-06-17	31.13	31.14	30.35	30.64	73449
2015-06-18	30.84	31.12	30.33	30.97	64251
2015-06-19	31.06	31.34	30.75	31.10	94367
2015-06-22	31.25	31.46	31.00	31.27	46754
2015-06-23	31.31	31.75	31.37	31.67	43498
2015-06-24	31.73	31.73	31.16	31.34	38487
2015-06-25	31.45	31.68	31.13	31.35	33606
2015-06-26	31.53	31.70	31.31	31.53	148227
2015-06-29	31.25	31.55	30.85	30.89	41791
2015-06-30	31.11	31.14	30.74	31.02	22755
2015-07-01	31.30	31.82	31.25	31.36	44994
2015-07-02	31.40	31.40	30.73	30.90	39779
2015-07-06	30.64	31.17	30.41	31.06	41270
2015-07-07	30.99	30.99	30.36	30.91	39437
2015-07-08	30.65	30.96	30.31	30.75	32473
2015-07-09	31.15	31.15	30.55	30.88	31524
2015-07-10	31.17	31.71	30.61	31.54	35434
2015-07-13	31.48	32.09	31.33	31.54	35919
2015-07-14	31.39	31.82	31.39	31.70	17740
2015-07-15	31.71	31.79	31.43	31.66	27163
2015-07-16	31.72	32.07	31.65	31.84	33308
2015-07-17	31.91	31.91	31.47	31.67	25512
2015-07-20	31.77	32.02	31.31	31.62	26189
2015-07-21	31.81	31.82	31.29	31.38	21506
2015-07-22	31.38	32.37	31.38	31.91	39132
2015-07-23	31.81	31.92	30.99	31.23	44101
2015-07-24	31.09	31.15	30.51	30.73	42865
2015-07-27	30.73	30.74	30.05	30.48	47415
2015-07-28	30.41	30.87	30.23	30.65	39536
2015-07-29	30.67	30.78	30.35	30.55	22922
2015-07-30	30.53	31.41	30.48	31.34	42031
2015-07-31	31.21	31.82	30.55	30.90	106406
2015-08-03	31.93	32.00	30.31	30.94	88275
2015-08-04	30.73	31.79	30.73	31.42	57209
2015-08-05	31.44	32.24	31.06	31.79	35703
2015-08-06	31.92	31.99	31.11	31.32	27848
2015-08-07	31.15	31.47	30.65	30.91	35817
2015-08-10	30.99	31.20	30.56	30.80	59558
2015-08-11	30.69	30.83	30.30	30.58	37275
2015-08-12	30.28	30.50	30.04	30.37	32865
2015-08-13	30.20	30.73	30.06	30.52	31846
2015-08-14	30.61	31.28	30.53	31.28	30399
2015-08-17	31.11	32.00	30.78	31.50	34394
2015-08-18	31.47	31.54	30.88	31.05	31359
2015-08-19	30.75	31.06	30.40	30.51	31581
2015-08-20	30.18	30.69	29.99	29.99	27951
2015-08-21	29.42	30.51	29.42	30.03	50448
2015-08-24	28.06	29.83	28.06	28.54	49162
2015-08-25	29.59	29.59	28.24	28.37	30521
2015-08-26	28.98	30.41	28.47	29.15	64322
2015-08-27	29.27	29.69	28.98	29.28	52231
2015-08-28	29.10	29.62	29.10	29.44	38942
2015-08-31	29.37	29.99	29.25	29.94	26894
2015-09-01	29.78	29.78	28.85	28.94	43966
2015-09-02	29.45	29.77	29.18	29.73	47630
2015-09-03	29.88	30.55	29.58	29.70	80180
2015-09-04	29.52	29.91	29.46	29.73	37895
2015-09-08	30.22	31.05	30.18	30.66	48579
2015-09-09	30.95	31.16	29.66	29.77	50845
2015-09-10	29.60	30.50	29.60	30.12	46438
2015-09-11	29.83	30.41	29.83	30.31	44062
2015-09-14	30.31	30.74	30.27	30.46	31152
2015-09-15	30.40	30.80	30.40	30.67	20603
2015-09-16	30.59	30.69	30.09	30.31	46491
2015-09-17	30.15	31.02	29.89	30.02	64062
2015-09-18	29.57	30.03	29.37	29.74	100905
2015-09-21	29.98	30.43	29.97	30.27	16115
2015-09-22	30.05	30.17	29.62	29.74	39468
2015-09-23	29.86	30.52	29.78	30.43	31590
2015-09-24	30.29	31.04	30.10	30.84	56670
2015-09-25	31.11	31.11	30.41	30.54	25033
2015-09-28	30.51	30.71	30.00	30.26	34733
2015-09-29	30.46	30.86	30.08	30.65	29861
2015-09-30	30.80	31.21	30.47	30.80	38670
2015-10-01	30.88	31.14	30.01	30.45	39619
2015-10-02	30.15	30.18	29.35	30.12	39772
2015-10-05	30.14	30.49	30.03	30.30	41248
2015-10-06	30.20	30.20	29.67	29.74	54306
2015-10-07	30.22	30.59	29.76	30.25	46015
2015-10-08	30.06	30.69	29.98	30.65	51848
2015-10-09	30.83	30.85	30.32	30.54	29696
2015-10-12	30.45	31.13	30.45	30.93	45823
2015-10-13	30.77	31.17	30.65	30.82	24876
2015-10-14	30.88	30.88	29.85	29.94	33003
2015-10-15	30.19	30.81	29.93	30.77	27162
2015-10-16	30.89	31.08	30.61	30.82	36160
2015-10-19	30.69	31.54	30.69	31.17	37519
2015-10-20	31.09	31.63	31.05	31.23	32412
2015-10-21	31.29	31.45	30.69	30.75	16650
2015-10-22	30.83	31.80	30.83	31.28	62165
2015-10-23	31.39	31.85	31.27	31.40	33088
2015-10-26	31.40	32.17	31.39	32.02	31021
2015-10-27	32.16	32.30	31.50	31.75	28499
2015-10-28	31.75	33.68	31.75	33.65	70647
2015-10-29	33.57	33.87	32.94	33.14	43166
2015-10-30	32.70	32.86	31.58	31.76	48051
2015-11-02	31.90	32.24	31.69	32.00	25887
2015-11-03	31.90	32.80	31.47	32.25	74857
2015-11-04	32.47	32.54	32.09	32.41	27247
2015-11-05	32.29	32.90	32.29	32.80	47962
2015-11-06	32.99	34.17	32.99	34.10	32031
2015-11-09	34.10	34.20	33.38	33.56	36854
2015-11-10	33.51	33.94	33.07	33.59	29676
2015-11-11	33.68	33.87	33.10	33.43	31084
2015-11-12	33.14	33.30	32.69	32.90	32929
2015-11-13	32.57	33.01	32.54	32.71	30045
2015-11-16	32.71	33.11	32.20	32.99	33938
2015-11-17	33.00	33.64	32.87	33.25	25577
2015-11-18	33.54	33.70	32.94	33.48	29782
2015-11-19	33.59	33.59	33.07	33.35	14579
2015-11-20	33.56	34.00	33.32	33.87	46518
2015-11-23	33.85	34.35	33.77	33.84	56910
2015-11-24	33.67	34.25	33.28	34.20	31420
2015-11-25	34.25	34.25	33.69	33.99	14105
2015-11-27	33.97	34.09	33.68	34.06	8161
2015-11-30	34.05	34.25	33.52	33.81	46584
2015-12-01	34.07	34.17	32.38	33.80	45797
2015-12-02	33.76	34.03	33.38	33.58	39292
2015-12-03	33.60	34.06	33.01	33.19	27309
2015-12-04	33.06	33.76	32.71	33.64	31128
2015-12-07	33.71	33.71	32.34	32.54	45258
2015-12-08	32.41	32.45	31.78	31.83	23688
2015-12-09	31.49	32.08	31.11	31.29	26908
2015-12-10	30.86	31.45	30.74	30.83	134549
2015-12-11	30.50	30.95	30.37	30.54	58722
2015-12-14	30.50	31.55	30.47	31.01	88209
2015-12-15	31.10	31.54	31.00	31.18	73350
2015-12-16	31.20	31.34	30.58	31.17	64276
2015-12-17	31.25	31.40	30.56	30.95	87209
2015-12-18	30.76	31.40	30.46	31.25	199604
2015-12-21	31.28	31.70	31.01	31.40	49222
2015-12-22	31.45	31.67	31.01	31.57	40418
2015-12-23	31.47	31.86	31.31	31.64	47633
2015-12-24	31.74	32.00	31.45	31.80	21458
2015-12-28	31.62	31.83	31.30	31.83	41556
2015-12-29	31.97	32.24	31.75	32.15	31658
2015-12-30	32.21	32.34	31.83	32.14	27971
2015-12-31	32.09	32.28	30.87	30.87	66353
2016-01-04	30.39	30.80	30.02	30.41	81312
2016-01-05	30.52	30.87	30.21	30.60	49581
2016-01-06	30.14	30.70	30.14	30.41	33445
2016-01-07	30.01	30.16	29.71	29.75	39505
2016-01-08	29.89	30.13	29.53	29.58	59205
2016-01-11	29.69	30.00	29.55	29.79	30318
2016-01-12	30.00	30.10	29.07	29.71	53606
2016-01-13	29.76	29.82	28.48	28.62	47098
2016-01-14	28.87	29.15	28.64	28.74	32635
2016-01-15	28.07	28.37	27.28	28.08	86948
2016-01-19	28.56	28.85	28.00	28.57	50021
2016-01-20	28.33	28.76	27.69	28.35	31712
2016-01-21	28.34	28.57	27.81	27.91	43858
2016-01-22	28.36	28.38	27.01	27.96	56087
2016-01-25	28.21	28.21	27.40	27.57	51958
2016-01-26	27.42	28.66	27.42	28.55	66070
2016-01-27	28.42	29.00	28.18	28.53	58052
2016-01-28	28.67	29.46	28.67	29.00	47767
2016-01-29	29.09	30.31	29.09	30.22	78515
2016-02-01	30.16	30.16	29.61	29.85	55877
2016-02-02	29.62	29.69	29.21	29.39	42413
2016-02-03	29.56	29.97	28.87	29.70	55690
2016-02-04	29.72	30.17	29.18	29.32	41337
2016-02-05	29.32	29.70	29.02	29.12	70004
2016-02-08	28.80	29.96	28.62	29.75	47487
2016-02-09	29.49	30.05	29.14	29.86	47122
2016-02-10	30.16	30.24	29.24	29.39	45490
2016-02-11	28.81	29.08	28.42	28.44	120480
2016-02-12	28.72	29.30	28.68	29.15	91061
2016-02-16	29.48	30.22	29.24	30.11	44931
2016-02-17	30.27	30.63	29.76	29.95	65752
2016-02-18	29.95	30.31	29.58	29.86	47107
2016-02-19	29.83	30.23	29.83	30.21	58903
2016-02-22	30.45	30.81	30.14	30.64	55180
2016-02-23	30.34	30.67	30.21	30.48	59712
2016-02-24	30.55	30.66	29.76	30.59	55958
2016-02-25	30.62	30.92	30.50	30.88	24194
2016-02-26	31.00	31.24	30.67	30.94	33107
2016-02-29	31.07	31.34	30.42	30.45	64445
2016-03-01	30.58	31.40	30.12	31.25	45471
2016-03-02	31.11	31.57	31.01	31.56	42187
2016-03-03	31.60	31.80	31.40	31.74	34258
2016-03-04	31.72	31.95	31.46	31.63	25550
2016-03-07	31.60	32.03	31.60	31.84	27043
2016-03-08	31.78	31.94	31.60	31.61	40934
2016-03-09	31.77	31.87	31.51	31.70	28316
2016-03-10	31.69	32.09	31.40	31.70	51498
2016-03-11	31.74	32.44	31.73	32.24	93279
2016-03-14	32.20	33.47	32.08	33.08	154492
2016-03-15	33.05	33.50	32.42	32.53	52118
2016-03-16	32.45	32.82	32.29	32.58	73558
2016-03-17	32.50	32.68	32.01	32.54	60175
2016-03-18	32.71	32.71	32.13	32.31	261433
2016-03-21	32.37	32.50	31.95	32.34	42129
2016-03-22	32.14	32.50	31.94	31.97	78660
2016-03-23	32.20	32.20	31.75	31.76	51890
2016-03-24	31.75	31.82	31.65	31.82	72903
2016-03-28	32.13	32.14	31.70	31.70	8495
2016-03-29	31.68	31.97	31.41	31.94	79881
2016-03-30	32.08	32.27	31.93	32.20	32939
2016-03-31	32.11	32.30	31.78	31.84	32018
2016-04-01	31.65	31.92	31.52	31.90	30231
2016-04-04	32.10	32.10	31.56	31.60	23126
2016-04-05	31.43	32.70	31.09	31.09	31336
2016-04-06	31.04	31.55	30.69	31.34	30512
2016-04-07	31.08	31.80	30.37	31.06	128647
2016-04-08	31.19	31.67	30.32	31.39	103315
2016-04-11	31.35	31.71	31.18	31.47	79042
2016-04-12	31.47	32.28	31.47	31.85	41772
2016-04-13	32.14	33.21	32.10	33.06	74413
2016-04-14	32.98	33.49	32.86	33.00	34926
2016-04-15	32.88	33.06	32.76	33.06	46731
2016-04-18	32.80	33.31	32.71	33.00	29798
2016-04-19	33.07	33.62	32.75	33.59	45536
2016-04-20	33.54	33.78	33.21	33.51	22973
2016-04-21	33.28	33.77	32.99	33.31	59162
2016-04-22	33.19	33.82	32.63	33.63	33895
2016-04-25	33.65	33.89	32.95	33.85	34647
2016-04-26	33.99	34.53	33.48	34.39	39340
2016-04-27	34.30	34.55	34.12	34.50	55053
2016-04-28	34.25	34.66	34.20	34.54	70412
2016-04-29	34.40	34.66	33.51	34.44	59007
2016-05-02	34.64	34.83	34.27	34.74	29747
2016-05-03	34.60	34.66	34.05	34.39	53822
2016-05-04	34.54	34.68	33.69	33.93	55930
2016-05-05	34.13	34.27	33.61	33.64	30273
2016-05-06	33.60	33.70	33.24	33.50	44674
2016-05-09	33.51	33.89	33.39	33.54	27084
2016-05-10	33.83	34.30	33.70	34.01	30405
2016-05-11	33.85	34.26	33.56	33.63	22664
2016-05-12	33.44	33.89	33.34	33.72	15800
2016-05-13	33.78	33.78	33.01	33.19	31951
2016-05-16	33.33	33.98	33.01	33.68	35334
2016-05-17	33.55	33.83	32.64	32.89	41613
2016-05-18	32.79	33.93	32.79	33.93	47502
2016-05-19	33.71	33.71	33.03	33.36	47172
2016-05-20	33.56	33.85	33.38	33.61	34222
2016-05-23	33.64	33.90	33.30	33.83	47740
2016-05-24	33.98	34.02	33.85	33.99	145064
2016-05-25	33.99	34.04	33.61	33.97	40543
2016-05-26	33.88	33.98	33.62	33.76	17727
2016-05-27	33.84	34.20	33.56	34.20	24640
2016-05-31	34.20	34.20	33.75	33.89	70621
2016-06-01	33.65	34.20	33.53	33.97	36856
2016-06-02	33.77	34.04	33.61	33.89	29399
2016-06-03	33.80	33.80	32.82	33.39	38807
2016-06-06	33.37	33.94	33.29	33.36	68681
2016-06-07	33.53	33.66	33.18	33.40	44424
2016-06-08	33.50	33.92	33.36	33.76	33781
2016-06-09	33.75	34.05	32.94	33.40	71164
2016-06-10	33.18	33.53	32.97	33.20	34691
2016-06-13	33.19	33.19	32.52	32.70	52692
2016-06-14	32.53	32.98	32.32	32.52	38025
2016-06-15	32.53	32.93	32.25	32.49	45589
2016-06-16	32.35	32.78	31.91	32.14	48073
2016-06-17	32.21	32.43	31.35	31.56	234516
2016-06-20	31.89	32.82	31.89	32.63	42676
2016-06-21	32.53	32.61	32.11	32.43	25936
2016-06-22	32.58	32.83	32.33	32.37	33427
2016-06-23	32.74	33.41	32.54	33.23	42403
2016-06-24	32.00	32.00	31.00	31.57	134341
2016-06-27	31.12	31.12	30.45	30.74	53304
2016-06-28	31.10	31.16	30.63	31.05	51438
2016-06-29	31.22	31.70	31.19	31.56	27723
2016-06-30	31.73	32.44	31.65	32.39	28909
2016-07-01	32.39	32.86	31.89	32.09	28136
2016-07-05	31.94	32.02	31.50	31.80	22779
2016-07-06	31.71	32.75	31.53	32.11	33950
2016-07-07	32.12	32.26	31.50	31.61	32194
2016-07-08	31.88	32.49	31.88	32.26	51844
2016-07-11	32.35	32.80	32.35	32.71	55489
2016-07-12	32.97	33.39	32.90	33.11	39620
2016-07-13	33.19	33.50	32.92	33.16	53448
2016-07-14	33.54	33.76	33.26	33.30	27779
2016-07-15	33.53	33.53	33.23	33.41	42379
2016-07-18	33.03	33.43	32.90	33.00	18198
2016-07-19	33.08	33.25	33.04	33.24	25507
2016-07-20	33.22	33.60	33.13	33.39	39181
2016-07-21	33.29	33.73	33.19	33.42	64157
2016-07-22	33.69	34.52	33.69	34.46	32497
2016-07-25	34.67	34.67	33.01	34.00	56752
2016-07-26	34.00	34.19	33.93	34.15	24194
2016-07-27	34.29	34.40	34.14	34.23	40407
2016-07-28	34.08	34.16	33.78	33.89	24853
2016-07-29	33.80	33.91	33.50	33.61	30610
2016-08-01	33.66	33.90	33.62	33.71	26244
2016-08-02	33.77	33.83	33.32	33.56	25052
2016-08-03	33.61	33.99	33.61	33.96	18919
2016-08-04	34.01	34.18	33.98	34.15	16757
2016-08-05	34.32	34.46	34.26	34.40	73550
2016-08-08	34.40	34.40	34.11	34.28	16597
2016-08-09	34.31	34.61	34.31	34.61	47144
2016-08-10	34.54	34.61	34.14	34.34	14098
2016-08-11	34.04	34.59	34.04	34.39	19330
2016-08-12	34.23	34.63	34.18	34.52	41287
2016-08-15	34.67	34.81	34.48	34.66	14338
2016-08-16	34.51	34.73	34.26	34.36	24752
2016-08-17	34.31	34.70	34.25	34.43	17440
2016-08-18	34.46	34.74	34.32	34.73	19098
2016-08-19	34.70	34.84	34.14	34.63	27204
2016-08-22	34.60	34.86	34.49	34.75	33312
2016-08-23	34.80	34.97	34.67	34.70	18994
2016-08-24	34.80	34.80	34.55	34.67	24941
2016-08-25	34.52	34.85	34.52	34.85	21687
2016-08-26	34.57	34.89	34.27	34.82	13327
2016-08-29	34.83	34.99	34.79	34.85	10870
2016-08-30	34.65	35.23	34.26	35.20	16814
2016-08-31	35.26	35.60	35.05	35.39	38044
2016-09-01	35.45	35.45	34.57	35.04	28079
2016-09-02	35.08	35.34	34.85	35.34	23061
2016-09-06	35.34	35.34	34.43	34.86	30022
2016-09-07	34.86	35.44	34.79	35.41	29825
2016-09-08	35.35	35.35	35.05	35.28	21228
2016-09-09	35.02	35.27	34.78	34.79	28801
2016-09-12	34.84	35.05	34.45	35.03	24906
2016-09-13	34.67	34.82	34.20	34.53	31794
2016-09-14	34.45	34.59	34.06	34.07	17013
2016-09-15	34.14	34.62	34.04	34.30	46169
2016-09-16	34.38	34.70	34.13	34.32	109574
2016-09-19	34.48	35.04	34.48	34.89	26523
2016-09-20	34.98	35.15	34.62	34.99	18540
2016-09-21	35.22	35.29	35.00	35.21	18492
2016-09-22	35.23	35.84	35.23	35.82	34523
2016-09-23	35.63	35.69	35.31	35.50	26442
2016-09-26	35.49	35.59	35.29	35.37	67531
2016-09-27	35.64	35.81	35.42	35.57	66963
2016-09-28	35.79	35.87	35.14	35.74	29007
2016-09-29	35.81	35.98	35.06	35.10	39308
2016-09-30	35.25	35.99	35.17	35.70	38876
2016-10-03	35.43	35.46	34.60	35.04	30192
2016-10-04	35.08	35.50	35.05	35.30	36742
2016-10-05	35.52	35.88	35.37	35.42	37906
2016-10-06	35.10	35.74	35.08	35.39	67772
2016-10-07	35.18	35.60	34.93	35.25	56300
2016-10-10	35.51	35.70	35.35	35.61	50984
2016-10-11	35.64	35.84	35.16	35.24	27432
2016-10-12	35.04	35.51	35.01	35.28	18982
2016-10-13	35.18	35.18	34.59	34.79	22329
2016-10-14	35.10	35.20	34.81	34.95	32712
2016-10-17	35.10	35.10	34.26	34.70	13632
2016-10-18	34.57	35.03	34.57	34.88	15891
2016-10-19	35.02	35.49	34.62	35.28	17076
2016-10-20	35.50	35.55	35.15	35.47	24431
2016-10-21	34.90	35.12	33.85	33.98	38034
2016-10-24	34.31	34.67	34.08	34.61	38836
2016-10-25	34.59	34.77	34.14	34.46	50383
2016-10-26	34.34	34.98	34.34	34.61	39410
2016-10-27	34.75	35.22	34.61	34.73	45160
2016-10-28	34.60	34.60	34.39	34.50	30897
2016-10-31	34.56	34.78	34.38	34.56	41708
2016-11-01	34.65	34.68	34.28	34.37	36915
2016-11-02	34.42	34.42	33.69	33.76	15626
2016-11-03	33.72	34.25	33.27	33.93	24207
2016-11-04	34.09	34.09	33.58	33.63	33288
2016-11-07	34.21	34.75	34.04	34.62	26413
2016-11-08	34.49	34.68	34.35	34.54	26108
2016-11-09	34.63	36.72	34.63	36.72	54466
2016-11-10	36.90	38.21	35.43	37.75	64173
2016-11-11	37.65	40.90	37.26	39.90	98146
2016-11-14	40.47	41.64	36.29	39.92	79779
2016-11-15	39.65	40.02	38.79	39.90	55432
2016-11-16	39.69	39.69	38.69	39.09	85491
2016-11-17	39.14	39.90	38.91	39.51	56827
2016-11-18	39.60	40.17	39.34	39.54	66921
2016-11-21	39.61	39.65	38.29	38.58	90305
2016-11-22	38.74	39.60	38.74	39.45	54361
2016-11-23	39.42	39.85	39.42	39.59	64878
2016-11-25	39.60	39.60	39.15	39.51	11645
2016-11-28	39.42	39.42	38.76	38.88	28275
2016-11-29	39.18	39.78	39.06	39.30	68250
2016-11-30	39.60	39.60	39.06	39.36	60447
2016-12-01	39.55	39.65	39.32	39.57	68282
2016-12-02	39.30	39.59	38.87	39.36	54375
2016-12-05	39.60	40.39	39.58	40.18	79976
2016-12-06	40.48	40.93	39.84	40.87	66929
2016-12-07	41.00	41.40	40.83	41.19	75023
2016-12-08	41.48	42.69	41.17	42.38	191884
2016-12-09	42.32	43.40	40.91	43.34	73428
2016-12-12	43.31	43.72	42.88	43.69	127111
2016-12-13	43.62	44.36	43.48	44.00	59767
2016-12-14	43.75	44.18	43.29	43.79	51502
2016-12-15	44.00	45.02	44.00	44.18	120542
2016-12-16	44.05	44.11	43.39	43.74	315248
2016-12-19	43.78	44.27	43.09	44.19	37887
2016-12-20	44.58	45.03	43.43	45.00	39759
2016-12-21	45.06	45.10	44.44	44.44	46659
2016-12-22	44.42	44.84	44.23	44.40	41781
2016-12-23	44.38	44.75	44.07	44.20	31197
2016-12-27	44.38	44.86	44.18	44.74	41104
2016-12-28	44.91	45.07	44.49	44.70	58706
2016-12-29	44.91	45.52	44.34	45.33	73013
2016-12-30	45.61	45.61	44.56	44.66	28010
2017-01-03	45.14	45.85	44.35	44.51	52148
2017-01-04	44.78	45.34	44.47	44.87	34984
2017-01-05	44.81	44.81	43.56	44.06	45388
2017-01-06	44.20	44.20	43.69	43.72	33873
2017-01-09	43.38	43.44	42.70	42.77	47130
2017-01-10	42.55	43.77	42.46	43.50	47627
2017-01-11	43.32	43.88	43.25	43.81	35511
2017-01-12	43.91	44.10	43.17	43.77	43575
2017-01-13	43.96	44.71	43.96	44.09	30022
2017-01-17	43.82	43.82	42.60	42.94	56623
2017-01-18	43.15	44.02	42.85	43.70	56874
2017-01-19	43.70	43.86	43.30	43.71	45577
2017-01-20	43.81	49.11	43.81	46.79	99246
2017-01-23	46.75	46.90	45.68	45.69	44548
2017-01-24	45.79	46.52	45.15	46.37	42770
2017-01-25	46.93	47.00	46.59	46.69	56906
2017-01-26	47.00	47.00	45.90	46.62	41952
2017-01-27	46.42	46.60	46.04	46.36	37417
2017-01-30	46.00	46.00	45.06	45.39	57927
2017-01-31	45.15	45.54	44.84	45.11	101411
2017-02-01	45.58	45.87	44.55	44.71	69125
2017-02-02	44.50	44.80	43.81	44.05	32321
2017-02-03	44.56	45.12	44.34	44.82	35204
2017-02-06	44.82	45.09	44.11	44.11	42212
2017-02-07	44.36	44.57	43.53	43.58	38852
2017-02-08	43.26	44.25	42.64	43.04	43494
2017-02-09	42.79	43.58	42.15	43.33	58713
2017-02-10	43.58	44.40	43.35	43.49	34871
2017-02-13	43.68	44.63	43.57	44.45	108444
2017-02-14	44.43	45.51	44.10	45.30	56729
2017-02-15	45.47	46.18	44.93	46.15	95643
2017-02-16	46.16	46.50	45.85	46.41	57373
2017-02-17	46.34	46.83	46.02	46.80	110050
2017-02-21	46.88	46.88	46.12	46.49	51886
2017-02-22	46.36	46.89	46.23	46.75	33440
2017-02-23	47.00	47.24	46.49	47.08	76713
2017-02-24	46.59	47.13	46.59	47.06	67210
2017-02-27	47.04	47.18	46.85	47.09	53299
2017-02-28	47.00	47.15	46.13	46.71	118028
2017-03-01	47.20	47.88	46.50	47.63	60917
2017-03-02	47.44	47.47	46.64	47.00	92250
2017-03-03	46.97	47.20	46.68	47.08	65371
2017-03-06	46.92	47.30	46.54	47.12	53327
2017-03-07	47.14	47.15	46.71	47.00	53468
2017-03-08	47.25	47.50	46.71	47.01	95115
2017-03-09	47.01	47.18	46.84	47.04	74092
2017-03-10	47.25	47.25	46.52	47.02	81438
2017-03-13	46.84	47.24	46.73	47.05	49428
2017-03-14	46.96	47.31	46.76	47.14	46209
2017-03-15	46.91	47.37	46.66	47.00	128418
2017-03-16	47.15	47.60	46.80	47.15	43265
2017-03-17	46.95	47.19	46.58	47.00	215916
2017-03-20	47.04	47.07	46.73	47.03	82524
2017-03-21	47.07	47.19	44.57	45.00	127384
2017-03-22	45.20	45.41	44.84	45.05	156897
2017-03-23	44.85	45.68	44.80	45.60	103068
2017-03-24	45.67	46.01	45.30	46.00	127271
2017-03-27	45.18	45.18	44.54	44.89	95116
2017-03-28	44.84	45.74	44.66	45.70	74329
2017-03-29	45.78	45.98	45.60	45.85	55756
2017-03-30	45.90	47.14	45.55	47.01	66522
2017-03-31	46.74	47.30	46.55	46.95	139151
2017-04-03	46.96	47.03	45.70	46.60	130622
2017-04-04	46.29	46.88	46.28	46.56	65466
2017-04-05	46.75	46.80	46.07	46.08	113313
2017-04-06	46.15	46.61	45.95	46.51	97520
2017-04-07	46.28	46.68	45.84	45.91	74913
2017-04-10	46.08	46.34	45.06	45.33	52611
2017-04-11	45.17	45.63	44.94	45.50	115688
2017-04-12	45.35	45.58	44.56	44.73	68247
2017-04-13	44.63	44.78	43.74	43.81	34517
2017-04-17	43.90	44.56	43.58	44.55	33494
2017-04-18	44.24	44.58	43.95	44.48	30737
2017-04-19	44.67	44.95	44.35	44.67	50797
2017-04-20	45.00	46.70	44.12	46.55	115567
2017-04-21	46.67	48.90	46.57	48.65	129416
2017-04-24	49.00	50.78	49.00	49.78	139954
2017-04-25	50.05	50.25	49.68	49.97	95148
2017-04-26	49.96	50.58	49.75	49.77	131064
2017-04-27	50.00	50.00	49.10	49.36	56546
2017-04-28	49.08	49.66	48.28	48.31	76948
2017-05-01	48.50	48.83	48.10	48.48	32713
2017-05-02	48.15	48.46	47.97	48.35	38985
2017-05-03	48.09	48.81	47.20	48.56	39719
2017-05-04	48.85	49.10	48.30	48.71	35481
2017-05-05	48.80	48.89	48.29	48.70	39632
2017-05-08	48.64	49.31	48.55	48.95	32838
2017-05-09	49.01	49.33	46.42	48.55	46193
2017-05-10	48.44	48.65	48.01	48.34	54601
2017-05-11	48.17	48.19	47.24	47.24	56702
2017-05-12	47.07	47.41	46.43	47.30	49573
2017-05-15	47.33	47.96	47.20	47.45	24169
2017-05-16	47.48	47.64	46.88	47.56	21511
2017-05-17	46.81	47.45	45.72	46.14	75514
2017-05-18	45.96	46.61	45.66	45.92	65560
2017-05-19	45.98	46.35	45.44	45.52	55757
2017-05-22	45.66	46.28	45.48	46.14	36163
2017-05-23	46.19	46.80	45.93	46.69	51644
2017-05-24	46.73	47.39	46.21	46.56	66569
2017-05-25	46.96	47.20	46.33	46.70	49467
2017-05-26	46.46	46.88	46.26	46.35	48505
2017-05-30	46.33	46.47	45.53	45.73	82968
2017-05-31	45.77	46.05	44.48	45.55	64109
2017-06-01	45.67	46.85	45.50	46.80	56801
2017-06-02	46.58	47.24	46.01	46.13	99986
2017-06-05	46.22	46.38	45.52	45.60	49626
2017-06-06	45.25	45.25	44.33	44.69	82090
2017-06-07	44.76	46.15	44.76	46.11	65003
2017-06-08	46.36	48.14	46.36	47.56	49439
2017-06-09	47.85	48.93	47.85	48.93	74314
2017-06-12	48.82	49.60	47.85	48.36	58379
2017-06-13	48.47	48.94	48.11	48.64	32447
2017-06-14	48.39	49.06	47.44	49.01	64897
2017-06-15	48.45	49.03	48.23	48.79	42088
2017-06-16	48.46	49.01	48.14	49.00	107302
2017-06-19	49.08	49.55	49.08	49.53	118400
2017-06-20	49.53	49.53	48.28	48.34	51509
2017-06-21	48.34	48.48	47.66	47.77	40853
2017-06-22	47.71	47.71	46.92	47.16	72186
2017-06-23	47.16	47.63	46.87	47.12	122892
2017-06-26	47.19	47.83	46.96	47.23	26096
2017-06-27	47.33	47.99	47.25	47.47	21832
2017-06-28	47.71	48.35	47.70	47.99	40895
2017-06-29	48.40	48.62	47.60	48.24	49057
2017-06-30	48.27	48.34	47.54	47.94	53835
2017-07-03	48.11	49.87	48.00	49.37	40672
2017-07-05	49.39	49.39	47.45	48.72	36410
2017-07-06	48.71	49.13	48.05	48.23	27848
2017-07-07	48.11	48.89	48.02	48.67	31286
2017-07-10	48.50	48.75	47.96	48.39	52440
2017-07-11	48.40	48.55	48.03	48.50	47161
2017-07-12	48.51	49.60	48.35	48.83	38649
2017-07-13	48.82	48.86	48.50	48.86	28266
2017-07-14	48.60	49.01	48.50	48.62	58011
2017-07-17	48.60	48.96	48.42	48.81	39362
2017-07-18	48.53	49.22	48.53	48.99	47812
2017-07-19	48.99	49.30	48.13	48.67	45171
2017-07-20	48.68	49.03	48.01	48.65	39048
2017-07-21	49.61	49.61	47.97	48.83	100316
2017-07-24	48.84	49.30	48.56	49.10	44862
2017-07-25	49.66	49.95	48.81	49.53	55872
2017-07-26	49.61	49.96	48.29	48.50	37035
2017-07-27	48.58	49.34	48.30	48.71	36978
2017-07-28	48.70	48.80	48.32	48.62	19870
2017-07-31	49.06	49.57	48.21	49.10	59624
2017-08-01	49.54	49.54	49.24	49.40	30623
2017-08-02	49.41	49.49	49.10	49.42	44263
2017-08-03	49.13	49.15	48.15	48.46	42052
2017-08-04	48.76	49.07	48.03	48.77	28800
2017-08-07	48.70	48.70	48.18	48.31	23233
2017-08-08	48.00	48.90	47.66	48.30	34947
2017-08-09	48.03	48.24	47.03	47.93	58311
2017-08-10	47.73	47.86	47.07	47.08	36796
2017-08-11	47.26	47.47	46.00	46.42	30715
2017-08-14	46.75	47.96	46.71	47.62	60886
2017-08-15	48.13	48.37	47.07	47.09	39616
2017-08-16	47.14	47.74	46.75	46.97	30226
2017-08-17	46.66	47.23	45.69	45.82	40576
2017-08-18	45.55	46.51	45.42	46.10	39073
2017-08-21	46.10	46.66	45.64	46.35	35306
2017-08-22	46.33	46.95	46.22	46.53	23362
2017-08-23	46.20	47.05	46.14	46.52	27437
2017-08-24	46.39	46.80	46.25	46.72	33863
2017-08-25	46.86	47.21	46.43	46.99	22088
2017-08-28	47.07	47.25	46.37	46.81	31992
2017-08-29	46.29	46.95	46.05	46.57	24253
2017-08-30	46.57	47.09	46.33	46.57	27074
2017-08-31	46.57	47.02	46.24	46.67	34793
2017-09-01	46.71	47.02	46.10	46.89	25712
2017-09-05	46.71	46.83	45.35	45.59	27691
2017-09-06	45.81	46.22	45.40	45.66	40292
2017-09-07	46.74	46.74	44.59	44.82	30965
2017-09-08	44.67	46.97	44.67	45.55	16963
2017-09-11	45.80	46.86	45.71	46.61	29803
2017-09-12	46.52	47.57	46.34	47.32	27586
2017-09-13	47.16	47.49	46.25	47.34	47927
2017-09-14	47.41	47.58	46.88	46.97	17474
2017-09-15	47.05	47.37	46.48	47.17	72746
2017-09-18	47.45	47.85	47.21	47.65	58943
2017-09-19	47.72	47.88	47.33	47.53	50804
2017-09-20	45.96	48.12	45.96	47.85	116477
2017-09-21	47.83	48.53	47.83	48.12	32441
2017-09-22	48.43	48.88	47.77	48.43	53364
2017-09-25	48.44	48.84	47.98	48.46	29880
2017-09-26	48.56	49.17	47.31	48.82	40349
2017-09-27	49.25	51.80	48.52	50.75	132958
2017-09-28	50.87	51.53	50.35	51.13	51210
2017-09-29	50.96	51.65	50.76	50.80	66798
2017-10-02	50.97	51.68	50.44	51.59	53558
2017-10-03	51.65	51.86	51.10	51.60	43907
2017-10-04	51.59	51.80	50.71	50.76	30703
2017-10-05	51.06	51.75	51.06	51.25	51355
2017-10-06	51.41	51.71	50.91	51.13	85461
2017-10-09	51.13	51.71	50.76	51.12	32064
2017-10-10	51.43	52.09	51.43	52.08	58917
2017-10-11	52.09	52.61	51.89	52.60	72748
2017-10-12	52.72	52.77	52.36	52.67	83255
2017-10-13	52.59	52.96	52.06	52.14	79700
2017-10-16	52.11	52.83	51.96	52.20	32547
2017-10-17	52.47	52.47	51.59	51.74	34822
2017-10-18	52.12	52.41	51.71	52.17	25822
2017-10-19	51.89	52.34	50.03	52.17	41560
2017-10-20	52.99	52.99	51.80	52.20	103700
2017-10-23	52.56	52.67	51.97	52.16	60365
2017-10-24	52.51	52.78	52.00	52.28	99250
2017-10-25	52.31	52.34	51.51	51.92	68102
2017-10-26	52.09	52.53	51.87	52.24	28940
2017-10-27	52.25	53.03	52.09	52.82	46810
2017-10-30	52.52	52.52	51.14	51.35	69889
2017-10-31	51.35	51.82	51.13	51.31	45161
2017-11-01	51.54	51.64	50.43	50.73	24571
2017-11-02	50.72	51.64	50.35	51.48	35155
2017-11-03	51.37	51.37	50.61	50.86	29870
2017-11-06	50.85	50.93	50.52	50.69	19375
2017-11-07	50.67	50.87	49.11	49.16	27726
2017-11-08	48.89	48.89	47.16	47.87	153859
2017-11-09	47.59	49.05	47.45	47.89	100006
2017-11-10	47.87	49.65	47.39	48.04	31973
2017-11-13	47.76	48.82	47.69	48.67	35636
2017-11-14	48.34	49.53	48.26	49.36	53098
2017-11-15	48.94	49.99	48.94	49.57	47923
2017-11-16	49.82	50.31	49.41	49.56	67779
2017-11-17	49.27	50.12	49.27	49.88	35567
2017-11-20	49.87	50.33	49.18	50.29	36048
2017-11-21	50.48	50.91	50.34	50.64	50730
2017-11-22	50.72	50.76	50.16	50.25	40276
2017-11-24	50.44	50.44	49.87	50.03	20349
2017-11-27	49.91	50.70	49.91	50.15	26853
2017-11-28	50.22	51.43	50.00	51.32	77276
2017-11-29	51.57	53.29	51.07	52.94	74129
2017-11-30	53.25	53.25	51.16	51.45	88268
2017-12-01	51.43	51.93	50.03	51.64	47439
2017-12-04	52.23	52.84	51.64	52.29	76141
2017-12-05	52.46	52.46	50.95	50.95	33107
2017-12-06	50.74	51.74	50.59	50.85	46806
2017-12-07	50.78	51.51	50.50	50.73	25021
2017-12-08	50.98	52.20	50.61	50.72	60590
2017-12-11	50.69	50.86	49.87	49.97	26367
2017-12-12	50.09	50.61	49.43	50.14	24455
2017-12-13	50.24	50.95	49.80	50.09	48265
2017-12-14	50.27	50.48	49.05	49.31	25101
2017-12-15	49.29	50.72	48.25	50.30	162425
2017-12-18	50.67	51.80	50.20	50.45	57612
2017-12-19	50.54	50.88	49.92	50.02	46478
2017-12-20	50.20	50.58	49.96	50.04	36043
2017-12-21	50.11	50.87	49.83	50.41	29957
2017-12-22	50.46	50.46	49.85	50.09	30540
2017-12-26	50.01	50.16	49.71	49.83	42522
2017-12-27	49.73	50.53	49.73	49.90	66847
2017-12-28	49.92	50.40	49.80	50.13	24201
2017-12-29	50.14	50.31	49.43	49.45	45572
2018-01-02	49.75	50.31	49.31	49.63	82069
2018-01-03	49.57	49.99	49.42	49.56	52939
2018-01-04	49.75	50.33	49.56	49.76	48948
2018-01-05	49.89	50.40	49.63	50.40	45985
2018-01-08	50.20	50.20	49.71	49.95	38786
2018-01-09	50.09	51.13	49.98	50.48	28083
2018-01-10	50.23	51.53	50.01	50.96	38049
2018-01-11	51.25	52.16	51.25	52.00	23885
2018-01-12	52.10	52.65	51.86	52.24	36886
2018-01-16	52.50	52.96	51.25	51.40	30579
2018-01-17	51.68	53.73	51.14	52.19	28029
2018-01-18	52.03	52.61	51.59	52.00	47319
2018-01-19	52.33	53.71	52.33	53.14	107404
2018-01-22	53.01	53.45	52.62	53.34	56302
2018-01-23	53.45	53.98	53.20	53.78	43704
2018-01-24	54.00	54.00	52.90	52.98	64578
2018-01-25	53.39	53.39	52.36	52.52	80656
2018-01-26	52.50	52.50	51.88	52.20	57337
2018-01-29	52.04	52.62	51.25	52.27	32518
2018-01-30	52.05	52.52	51.84	52.22	58850
2018-01-31	52.48	52.97	52.16	52.29	55448
2018-02-01	52.10	52.88	51.66	52.78	29774
2018-02-02	52.26	52.65	51.90	51.93	49789
2018-02-05	51.35	52.12	49.81	49.81	39422
2018-02-06	48.99	50.73	48.26	49.55	93793
2018-02-07	49.39	50.02	49.32	49.78	113908
2018-02-08	49.87	50.09	48.53	48.95	56861
2018-02-09	49.54	50.05	48.81	49.57	84683
2018-02-12	49.63	50.07	48.80	49.50	49328
2018-02-13	49.28	49.99	49.28	49.59	24450
2018-02-14	49.21	50.45	49.21	50.33	30123
2018-02-15	50.77	50.98	50.30	50.86	39167
2018-02-16	50.84	51.65	50.84	51.44	37177
2018-02-20	51.15	51.52	50.27	50.48	68979
2018-02-21	50.47	51.85	50.47	51.09	22549
2018-02-22	51.31	51.31	50.33	50.33	29829
2018-02-23	50.64	51.17	50.39	51.17	31232
2018-02-26	51.33	51.44	50.90	51.30	14531
2018-02-27	51.21	51.92	50.23	50.24	33571
2018-02-28	50.35	50.72	49.26	49.32	62029
2018-03-01	49.27	49.98	49.00	49.90	53579
2018-03-02	49.56	50.79	49.07	50.58	38520
2018-03-05	50.34	51.50	49.55	51.10	36981
2018-03-06	51.30	52.01	50.65	51.85	50195
2018-03-07	51.53	52.63	50.29	52.46	45488
2018-03-08	52.57	52.57	51.46	51.99	28799
2018-03-09	52.00	53.36	50.85	53.15	60641
2018-03-12	53.28	53.49	52.13	52.92	58909
2018-03-13	54.65	54.65	52.41	52.69	47014
2018-03-14	52.81	52.89	51.99	52.15	41327
2018-03-15	52.18	52.67	52.00	52.48	42580
2018-03-16	52.72	53.40	52.09	53.13	127460
2018-03-19	53.10	53.35	52.41	53.29	63514
2018-03-20	53.30	53.30	52.26	52.74	39957
2018-03-21	52.99	53.38	52.24	52.92	38162
2018-03-22	52.52	53.02	52.00	52.00	103225
2018-03-23	52.11	52.22	49.44	49.46	118467
2018-03-26	50.10	50.73	49.24	50.68	91309
2018-03-27	50.45	51.01	49.68	49.74	75300
2018-03-28	49.94	51.08	49.79	50.56	58068
2018-03-29	50.99	51.42	50.58	50.62	80571
2018-04-02	50.62	50.73	49.58	49.99	63613
2018-04-03	50.17	51.00	50.15	50.98	52791
2018-04-04	50.21	51.70	50.21	51.51	46210
2018-04-05	51.84	52.28	51.01	52.07	138955
2018-04-06	51.57	51.95	50.05	50.54	42795
2018-04-09	50.92	51.58	50.36	50.44	30834
2018-04-10	51.01	51.66	50.89	51.45	33679
2018-04-11	51.22	51.52	50.90	51.26	30259
2018-04-12	51.41	52.17	51.41	51.87	24753
2018-04-13	52.14	52.14	51.06	51.15	40846
2018-04-16	51.38	51.95	51.25	51.76	53203
2018-04-17	51.94	52.04	50.96	51.23	23991
2018-04-18	51.22	51.67	50.76	50.91	38533
2018-04-19	50.79	52.28	50.73	52.03	54899
2018-04-20	52.02	53.14	51.86	52.89	57679
2018-04-23	52.88	53.86	52.00	53.52	90310
2018-04-24	53.38	53.95	53.24	53.87	67630
2018-04-25	54.00	54.00	53.11	53.19	89722
2018-04-26	53.20	53.32	52.53	52.84	67489
2018-04-27	53.07	53.15	52.68	52.82	32607
2018-04-30	53.00	53.30	51.99	52.00	50712
2018-05-01	51.70	52.50	51.01	52.42	57527
2018-05-02	52.32	53.18	51.92	52.82	45059
2018-05-03	52.80	53.30	51.92	52.11	30816
2018-05-04	51.71	52.77	50.82	52.28	30788
2018-05-07	52.34	52.67	51.92	52.34	20259
2018-05-08	52.56	53.08	52.54	53.03	38822
2018-05-09	53.10	53.60	52.85	53.21	38287
2018-05-10	53.22	53.46	52.97	53.05	53200
2018-05-11	53.17	53.66	53.10	53.15	22177
2018-05-14	53.30	53.30	52.41	52.48	29253
2018-05-15	52.40	53.19	52.40	52.85	32642
2018-05-16	52.88	53.52	52.80	53.26	24227
2018-05-17	53.12	53.88	53.12	53.79	47622
2018-05-18	54.05	54.05	53.00	53.32	50435
2018-05-21	53.48	54.01	53.25	53.74	60672
2018-05-22	53.92	54.27	53.78	53.81	44140
2018-05-23	53.74	53.97	53.37	53.86	36646
2018-05-24	53.68	53.80	52.65	53.76	30429
2018-05-25	53.66	53.79	53.31	53.59	22211
2018-05-29	53.12	53.49	52.38	52.59	30337
2018-05-30	52.86	53.88	52.86	53.68	39588
2018-05-31	53.67	53.96	53.09	53.18	60298
2018-06-01	53.57	54.12	53.55	53.89	33101
2018-06-04	53.90	54.54	53.73	54.47	25580
2018-06-05	54.60	54.93	54.19	54.82	66193
2018-06-06	54.95	55.77	54.95	55.67	38237
2018-06-07	55.90	56.13	55.53	55.98	65057
2018-06-08	55.83	56.36	55.83	56.15	53141
2018-06-11	56.15	56.42	55.68	55.78	89319
2018-06-12	55.70	55.73	54.78	55.01	36101
2018-06-13	54.88	55.49	54.55	54.93	40549
2018-06-14	55.17	55.27	54.39	55.23	38942
2018-06-15	54.90	55.82	54.52	55.31	107380
2018-06-18	55.24	55.97	54.94	55.66	29786
2018-06-19	55.45	56.46	55.45	56.26	25369
2018-06-20	56.48	56.72	56.09	56.54	40052
2018-06-21	56.55	56.77	55.66	56.19	23590
2018-06-22	56.40	56.51	55.40	55.67	83399
2018-06-25	55.65	55.65	54.82	55.14	54740
2018-06-26	55.18	55.63	54.63	55.26	21424
2018-06-27	55.24	55.24	53.91	54.00	33573
2018-06-28	53.99	54.57	53.67	53.80	57945
2018-06-29	54.06	54.25	53.22	53.43	87289
2018-07-02	53.21	54.65	53.21	54.58	35572
2018-07-03	54.61	54.86	54.03	54.49	28877
2018-07-05	54.75	55.01	54.30	54.98	22732
2018-07-06	55.06	55.43	55.00	55.20	18682
2018-07-09	55.29	56.22	54.85	56.09	21446
2018-07-10	56.30	56.41	54.86	55.21	25368
2018-07-11	55.04	55.71	54.88	54.95	20544
2018-07-12	55.28	55.28	54.19	54.69	42771
2018-07-13	54.52	54.92	54.15	54.17	21587
2018-07-16	54.17	54.76	54.05	54.56	18402
2018-07-17	54.55	54.87	54.06	54.46	35893
2018-07-18	54.34	55.21	54.33	54.99	57042
2018-07-19	54.99	55.64	54.74	55.25	27504
2018-07-20	55.17	57.87	54.42	57.46	137702
2018-07-23	57.62	59.33	57.62	58.68	49059
2018-07-24	58.76	58.86	57.87	58.26	54023
2018-07-25	58.25	58.25	57.10	57.63	29955
2018-07-26	57.62	58.31	57.40	58.00	27002
2018-07-27	58.18	58.82	57.29	57.41	27774
2018-07-30	57.40	58.22	56.96	57.00	30276
2018-07-31	57.01	57.01	56.29	56.56	25975
2018-08-01	56.63	57.63	56.07	56.66	47015
2018-08-02	56.57	57.51	56.57	57.37	30778
2018-08-03	56.98	57.27	55.99	56.17	34917
2018-08-06	56.18	56.65	55.56	56.30	6667
2018-08-07	56.41	56.75	55.66	55.84	26014
2018-08-08	55.83	56.74	55.66	56.65	33209
2018-08-09	57.12	57.12	56.24	56.55	23565
2018-08-10	56.16	57.00	55.43	56.15	15397
2018-08-13	56.04	56.83	55.85	55.93	39925
2018-08-14	55.92	57.29	55.81	56.67	20920
2018-08-15	56.43	57.02	55.89	56.12	30209
2018-08-16	56.28	57.38	55.68	56.61	17402
2018-08-17	56.68	57.15	56.60	56.75	17073
2018-08-20	57.00	57.05	56.32	56.82	36484
2018-08-21	56.85	57.52	56.85	57.39	15651
2018-08-22	57.27	57.70	56.81	57.29	27767
2018-08-23	57.30	57.96	55.49	57.02	20561
2018-08-24	57.25	57.25	56.51	56.92	10538
2018-08-27	56.85	57.50	56.36	56.46	21417
2018-08-28	56.76	56.76	55.80	55.91	14356
2018-08-29	55.83	56.10	55.51	55.88	12889
2018-08-30	55.87	56.24	55.27	55.84	25748
2018-08-31	55.73	56.15	55.25	55.99	25674
2018-09-04	56.16	56.67	55.75	56.20	32858
2018-09-05	56.30	56.75	55.89	56.14	30568
2018-09-06	55.89	56.68	55.85	55.92	30047
2018-09-07	55.72	56.39	55.72	56.14	67957
2018-09-10	56.37	56.43	55.77	55.87	38321
2018-09-11	56.26	56.50	55.58	56.02	23255
2018-09-12	56.13	56.13	55.26	55.53	31555
2018-09-13	55.74	55.76	54.52	54.75	32948
2018-09-14	54.71	55.21	50.34	55.05	30608
2018-09-17	55.19	55.19	54.35	54.59	24136
2018-09-18	54.60	54.60	52.83	54.23	25525
2018-09-19	54.26	55.14	53.75	54.25	23788
2018-09-20	54.40	55.31	54.02	54.82	35496
2018-09-21	54.82	55.63	53.00	54.31	108358
2018-09-24	54.28	55.18	53.36	53.60	29320
2018-09-25	53.68	53.84	53.19	53.51	30514
2018-09-26	53.56	53.80	52.38	52.38	25974
2018-09-27	52.50	52.73	52.01	52.16	45973
2018-09-28	52.10	52.83	51.19	52.62	35794
2018-10-01	52.78	53.49	51.58	51.63	21361
2018-10-02	51.71	51.96	50.91	51.46	23029
2018-10-03	51.62	52.48	50.14	52.41	21826
2018-10-04	52.41	53.91	52.06	52.33	26736
2018-10-05	52.43	53.40	51.51	52.00	24470
2018-10-08	51.89	54.19	51.78	52.63	32033
2018-10-09	53.50	53.50	52.56	52.65	19043
2018-10-10	52.65	54.30	52.20	52.23	57695
2018-10-11	52.10	53.80	50.93	50.99	48606
2018-10-12	51.57	51.60	48.49	49.45	42250
2018-10-15	49.37	50.12	49.37	49.67	44686
2018-10-16	49.78	50.32	49.25	50.17	27095
2018-10-17	49.99	50.49	49.11	49.84	29247
2018-10-18	49.72	52.82	48.33	48.84	17402
2018-10-19	45.08	51.05	39.93	46.75	186239
2018-10-22	46.70	47.01	45.96	46.25	67081
2018-10-23	45.28	46.79	44.21	45.56	72174
2018-10-24	45.34	45.34	42.88	42.96	60547
2018-10-25	43.15	46.63	43.15	45.41	120704
2018-10-26	44.92	46.48	44.92	45.84	78986
2018-10-29	46.00	47.23	45.86	46.78	80269
2018-10-30	46.77	47.81	46.14	47.55	57688
2018-10-31	47.93	47.93	45.93	46.59	57316
2018-11-01	46.75	47.17	46.48	46.56	53412
2018-11-02	46.55	47.56	46.29	47.04	39411
2018-11-05	46.89	47.68	46.89	46.95	39299
2018-11-06	46.83	47.72	46.81	47.38	21479
2018-11-07	47.38	47.91	47.00	47.75	26512
2018-11-08	47.63	48.75	47.58	48.04	19174
2018-11-09	49.17	49.17	47.11	47.52	46743
2018-11-12	47.37	47.64	47.15	47.31	38745
2018-11-13	47.50	47.83	47.13	47.28	40649
2018-11-14	47.60	47.60	45.97	46.54	47308
2018-11-15	46.27	47.45	45.86	47.41	69234
2018-11-16	47.16	48.56	46.97	47.38	41198
2018-11-19	47.37	48.30	47.05	47.45	26838
2018-11-20	46.87	47.44	46.33	46.77	28771
2018-11-21	46.72	47.26	45.62	46.75	17095
2018-11-23	46.51	47.26	46.48	46.81	28390
2018-11-26	47.14	49.00	47.14	47.62	67554
2018-11-27	47.61	47.86	46.69	47.00	28248
2018-11-28	47.01	48.32	46.21	48.00	39218
2018-11-29	47.76	49.29	47.51	47.72	27527
2018-11-30	47.62	48.73	47.61	48.36	49699
2018-12-03	48.61	50.53	47.30	48.27	65149
2018-12-04	48.02	49.59	45.68	45.79	50776
2018-12-06	45.17	46.17	44.29	45.92	68595
2018-12-07	45.89	47.51	45.20	45.92	64742
2018-12-10	45.80	46.55	44.59	45.42	91059
2018-12-11	45.60	45.60	43.93	44.12	95964
2018-12-12	44.56	46.04	44.36	45.21	59124
2018-12-13	45.25	47.50	44.40	44.51	68400
2018-12-14	44.26	44.49	43.14	43.18	80856
2018-12-17	43.17	43.77	41.87	41.88	171286
2018-12-18	42.13	43.55	41.28	41.28	87114
2018-12-19	41.30	41.98	39.86	39.89	94061
2018-12-20	39.89	41.11	39.06	39.81	96025
2018-12-21	39.92	40.69	39.12	39.24	139628
2018-12-24	39.06	39.52	38.44	38.44	44236
2018-12-26	38.62	41.39	38.51	39.95	89647
2018-12-27	39.52	40.88	38.54	39.75	52434
2018-12-28	39.77	40.72	39.14	40.25	48137
2018-12-31	40.26	40.87	39.71	40.34	38046
2019-01-02	39.89	41.44	39.11	41.26	85985
2019-01-03	41.11	42.00	41.01	41.24	46405
2019-01-04	41.69	43.00	41.51	42.49	69332
2019-01-07	42.50	43.46	42.25	43.37	94841
2019-01-08	43.64	43.88	42.80	43.60	44859
2019-01-09	43.97	44.05	43.06	43.24	58737
2019-01-10	42.98	43.29	42.58	43.01	32564
2019-01-11	42.76	43.02	42.56	42.84	36816
2019-01-14	42.77	43.19	42.43	42.56	24985
2019-01-15	42.57	43.04	42.34	42.77	45690
2019-01-16	42.96	44.41	42.93	44.23	48085
2019-01-17	44.06	44.95	43.95	44.44	35573
2019-01-18	44.49	50.15	44.18	45.11	55005
2019-01-22	45.14	45.30	42.90	44.63	50465
2019-01-23	44.83	45.17	44.01	44.38	52548
2019-01-24	44.39	45.39	43.90	44.60	24344
2019-01-25	45.32	46.84	44.63	45.85	65423
2019-01-28	45.67	46.48	44.72	45.45	42840
2019-01-29	45.32	46.01	45.09	45.40	47169
2019-01-30	45.39	46.12	45.01	45.52	62963
2019-01-31	45.35	45.86	44.43	45.40	57653
2019-02-01	45.39	45.94	45.21	45.69	32849
2019-02-04	45.85	46.23	45.30	46.01	47232
2019-02-05	45.95	46.30	45.62	45.96	24628
2019-02-06	46.18	46.37	45.75	45.89	13036
2019-02-07	46.03	49.89	45.64	46.10	42363
2019-02-08	46.00	46.65	45.31	45.75	27713
2019-02-11	45.90	46.12	45.35	46.11	24511
2019-02-12	46.37	46.60	45.94	46.21	51321
2019-02-13	46.22	46.60	45.95	46.44	31826
2019-02-14	46.26	46.77	45.95	46.02	51087
2019-02-15	46.28	47.53	46.28	47.26	34087
2019-02-19	46.98	47.75	46.98	47.52	35084
2019-02-20	47.15	47.87	47.15	47.81	29777
2019-02-21	47.80	48.07	47.29	47.56	42389
2019-02-22	47.64	48.27	47.42	47.65	49194
2019-02-25	47.93	48.40	47.44	47.54	45468
2019-02-26	47.50	47.84	47.14	47.14	32333
2019-02-27	47.15	47.89	46.11	47.55	51964
2019-02-28	47.54	48.11	46.82	47.55	71929
2019-03-01	47.85	48.18	46.95	47.78	46691
2019-03-04	47.79	48.23	47.35	47.59	38080
2019-03-05	47.39	47.68	46.87	47.22	78018
2019-03-06	47.23	47.88	45.90	46.05	42700
2019-03-07	46.04	46.07	45.18	45.53	48617
2019-03-08	45.30	46.06	45.21	45.97	42255
2019-03-11	45.96	46.74	45.80	46.63	57583
2019-03-12	46.79	47.26	46.16	46.56	40611
2019-03-13	46.68	47.13	46.68	46.80	55700
2019-03-14	46.79	47.14	46.54	47.07	62150
2019-03-15	47.06	47.64	46.95	47.08	144761
2019-03-18	47.07	47.94	47.07	47.62	34209
2019-03-19	47.81	47.97	46.31	46.42	25301
2019-03-20	46.61	48.23	45.19	45.21	41961
2019-03-21	45.06	45.72	44.38	45.01	58713
2019-03-22	44.81	44.81	42.49	42.63	52978
2019-03-25	42.54	43.40	41.87	43.33	51981
2019-03-26	43.36	44.36	43.36	44.35	35737
2019-03-27	44.20	44.75	43.42	44.58	52586
2019-03-28	44.50	45.31	44.35	45.21	41935
2019-03-29	45.40	45.41	44.53	44.91	56799
2019-04-01	45.15	46.21	45.15	45.77	40662
2019-04-02	45.66	45.94	45.47	45.58	18713
2019-04-03	45.86	45.97	45.39	45.46	28087
2019-04-04	45.34	46.16	45.34	46.01	27187
2019-04-05	46.02	46.63	45.69	46.49	25359
2019-04-08	46.48	46.84	46.23	46.40	25482
2019-04-09	46.59	46.62	45.58	45.65	71918
2019-04-10	45.89	46.41	45.38	46.40	31356
2019-04-11	46.58	46.60	46.06	46.32	27458
2019-04-12	46.71	47.16	46.51	46.98	27424
2019-04-15	47.05	47.53	46.08	46.16	24738
2019-04-16	46.29	46.84	45.99	46.69	31114
2019-04-17	46.88	47.08	46.34	46.47	31162
2019-04-18	46.32	46.98	45.67	45.87	28929
2019-04-22	46.40	46.40	44.55	44.90	44232
2019-04-23	45.11	46.12	44.73	45.97	43879
2019-04-24	45.80	46.22	45.65	46.05	24558
2019-04-25	45.91	45.91	44.93	45.46	41160
2019-04-26	45.55	46.15	45.55	46.07	18561
2019-04-29	46.78	48.19	46.14	47.34	47919
2019-04-30	47.15	47.19	46.61	46.83	56205
2019-05-01	46.95	47.19	46.16	46.93	52254
2019-05-02	46.88	47.76	46.88	47.51	41158
2019-05-03	47.63	48.55	47.54	48.55	43711
2019-05-06	48.05	48.67	47.39	48.52	47996
2019-05-07	48.05	48.59	47.75	48.04	46737
2019-05-08	47.99	48.42	47.20	47.36	44339
2019-05-09	47.03	47.71	46.45	47.30	19633
2019-05-10	47.21	47.45	46.62	47.38	23008
2019-05-13	46.78	46.78	45.55	45.61	54330
2019-05-14	45.69	46.77	45.63	46.30	38154
2019-05-15	45.99	45.99	45.24	45.76	52599
2019-05-16	46.01	46.77	45.99	46.55	30871
2019-05-17	46.19	46.90	45.42	46.27	34582
2019-05-20	45.94	46.83	45.94	46.13	37373
2019-05-21	46.35	46.75	46.17	46.53	26470
2019-05-22	45.89	46.35	45.85	46.10	30093
2019-05-23	45.67	45.67	44.47	44.74	42258
2019-05-24	45.06	45.59	45.00	45.47	32814
2019-05-28	45.31	45.55	44.87	45.00	51010
2019-05-29	44.82	45.38	44.45	45.10	38135
2019-05-30	45.10	45.32	44.21	44.65	39250
2019-05-31	43.99	44.28	43.60	43.76	47772
2019-06-03	43.76	44.28	43.34	43.75	60185
2019-06-04	44.30	45.35	43.86	45.34	72416
2019-06-05	45.37	45.47	44.54	45.03	43539
2019-06-06	45.07	45.22	44.14	44.71	35245
2019-06-07	44.79	44.94	44.43	44.61	37187
2019-06-10	44.83	45.48	44.20	44.97	36438
2019-06-11	45.28	45.51	44.87	45.19	52312
2019-06-12	45.26	45.33	44.66	44.98	36967
2019-06-13	45.26	45.61	45.04	45.16	44796
2019-06-14	45.03	45.41	44.42	45.09	54654
2019-06-17	45.24	45.45	44.48	44.58	63641
2019-06-18	44.46	45.49	44.46	45.25	55717
2019-06-19	45.35	45.84	44.84	45.16	39272
2019-06-20	45.29	45.35	44.53	44.95	35633
2019-06-21	44.74	45.18	44.61	44.72	87997
2019-06-24	44.66	44.92	43.94	44.14	71423
2019-06-25	43.92	44.48	43.54	44.42	39225
2019-06-26	44.62	45.09	44.45	44.56	28798
2019-06-27	44.67	45.38	44.60	45.38	56353
2019-06-28	45.49	47.20	45.36	46.40	246437
2019-07-01	46.63	47.18	46.16	46.42	72526
2019-07-02	46.42	46.42	45.39	45.89	31980
2019-07-03	45.88	46.15	45.81	46.04	23128
2019-07-05	46.24	46.71	46.24	46.65	21330
2019-07-08	46.64	46.64	45.40	45.66	58097
2019-07-09	45.75	46.24	45.31	46.01	47171
2019-07-10	46.09	46.29	45.16	45.20	43550
2019-07-11	45.35	45.43	44.82	45.36	37185
2019-07-12	45.58	45.89	45.04	45.72	33984
2019-07-15	45.37	45.53	44.83	44.99	36119
2019-07-16	44.98	45.16	44.37	44.72	44449
2019-07-17	44.48	44.56	43.86	44.01	31113
2019-07-18	43.97	44.64	43.91	44.48	25319
2019-07-19	44.03	45.06	44.03	44.84	43464
2019-07-22	44.86	44.86	44.20	44.52	46427
2019-07-23	44.34	45.00	44.34	44.99	24063
2019-07-24	44.97	46.34	44.97	46.20	33783
2019-07-25	46.35	46.62	45.67	45.85	32976
2019-07-26	46.09	47.16	46.09	47.07	70111
2019-07-29	47.03	47.45	46.53	46.69	33925
2019-07-30	46.41	47.25	46.30	47.19	37155
2019-07-31	47.22	47.70	46.83	46.95	58133
2019-08-01	47.18	47.66	45.65	46.00	70731
2019-08-02	45.51	45.59	44.59	45.26	24705
2019-08-05	44.42	44.63	43.26	43.79	33541
2019-08-06	43.90	44.27	43.30	44.16	27883
2019-08-07	43.49	44.32	43.25	44.28	64320
2019-08-08	44.85	45.49	44.70	45.06	32762
2019-08-09	45.05	45.10	44.43	44.91	44072
2019-08-12	44.64	44.97	44.35	44.70	16387
2019-08-13	44.46	45.30	44.29	44.95	21431
2019-08-14	44.00	44.65	43.15	44.00	51636
2019-08-15	44.43	44.43	43.84	44.14	49808
2019-08-16	44.38	45.51	43.86	45.33	28828
2019-08-19	45.84	46.04	45.20	45.26	22959
2019-08-20	45.21	45.43	44.48	44.61	37275
2019-08-21	44.84	45.00	44.39	44.52	30673
2019-08-22	44.74	44.79	44.21	44.40	22638
2019-08-23	44.39	44.75	42.54	42.71	47123
2019-08-26	43.04	43.38	42.73	43.38	30164
2019-08-27	43.64	43.76	42.31	42.41	38224
2019-08-28	42.43	44.14	42.43	43.58	60677
2019-08-29	44.02	44.73	44.02	44.25	29492
2019-08-30	44.47	44.69	44.07	44.37	38461
2019-09-03	44.04	44.04	43.31	43.48	33536
2019-09-04	43.87	43.87	43.30	43.72	39750
2019-09-05	44.37	45.50	44.12	44.30	81577
2019-09-06	44.36	44.50	43.79	43.87	23152
2019-09-09	44.08	45.29	43.91	45.16	53877
2019-09-10	45.24	45.88	45.10	45.86	41499
2019-09-11	45.95	47.00	45.64	46.87	48665
2019-09-12	46.62	48.08	46.45	47.60	67032
2019-09-13	48.05	48.31	47.67	47.80	75117
2019-09-16	47.36	48.26	47.13	48.05	32234
2019-09-17	47.84	47.89	47.02	47.63	36823
2019-09-18	47.54	47.75	46.89	47.47	48276
2019-09-19	47.58	48.25	47.15	47.17	29654
2019-09-20	47.18	47.60	46.63	46.82	213442
2019-09-23	46.72	47.07	46.28	46.77	21935
2019-09-24	46.86	46.86	45.91	46.08	28910
2019-09-25	46.19	47.24	46.14	47.09	46596
2019-09-26	46.81	47.05	46.18	46.22	36402
2019-09-27	46.66	46.83	46.03	46.15	35009
2019-09-30	46.29	46.29	45.57	45.73	39923
2019-10-01	45.96	46.48	44.51	44.73	38380
2019-10-02	44.50	44.91	44.12	44.78	55384
2019-10-03	44.54	45.05	44.24	44.72	41291
2019-10-04	44.55	45.20	44.41	45.18	26597
2019-10-07	44.99	45.61	44.95	45.23	17528
2019-10-08	44.90	44.97	44.45	44.55	28152
2019-10-09	44.84	45.31	44.35	44.58	28113
2019-10-10	44.69	45.21	44.57	44.60	56534
2019-10-11	45.10	46.05	45.10	45.53	46156
2019-10-14	45.28	45.84	45.21	45.46	22545
2019-10-15	45.47	46.30	45.25	46.15	33373
2019-10-16	45.89	47.50	45.55	46.17	33635
2019-10-17	46.31	47.11	45.92	46.41	67287
2019-10-18	46.41	49.69	46.41	49.21	76705
2019-10-21	49.89	51.15	49.68	50.51	74368
2019-10-22	50.67	51.02	50.08	50.51	37364
2019-10-23	50.37	51.07	50.37	51.06	48499
2019-10-24	50.99	50.99	50.26	50.67	42137
2019-10-25	50.80	51.37	50.56	50.93	45290
2019-10-28	51.02	51.48	50.89	51.25	33635
2019-10-29	51.24	51.82	51.11	51.49	42853
2019-10-30	51.53	51.79	50.78	51.59	38873
2019-10-31	51.33	51.33	50.52	51.18	62466
2019-11-01	51.48	51.99	51.39	51.80	67242
2019-11-04	51.80	51.98	51.61	51.97	82938
2019-11-05	51.95	52.73	51.90	52.21	47102
2019-11-06	52.16	52.16	51.56	51.69	44506
2019-11-07	52.33	52.88	51.76	51.81	38063
2019-11-08	51.84	51.92	51.38	51.72	28606
2019-11-11	51.44	51.82	51.38	51.53	17652
2019-11-12	51.73	51.82	51.46	51.56	20069
2019-11-13	51.27	51.27	50.83	51.07	34424
2019-11-14	51.09	51.41	50.31	51.16	40448
2019-11-15	51.56	51.67	51.16	51.19	33055
2019-11-18	51.07	51.07	50.54	50.81	42884
2019-11-19	50.99	51.44	50.79	51.29	31423
2019-11-20	50.95	51.45	50.64	50.95	54904
2019-11-21	51.13	51.13	50.41	50.87	27392
2019-11-22	51.05	51.10	50.73	50.78	26892
2019-11-25	50.94	51.73	50.94	51.52	28171
2019-11-26	51.50	51.62	51.24	51.33	24331
2019-11-27	51.76	51.76	51.24	51.39	28782
2019-11-29	51.27	51.68	51.13	51.41	35172
2019-12-02	51.51	51.64	50.80	51.06	39896
2019-12-03	50.65	50.65	50.21	50.39	41410
2019-12-04	50.65	51.24	50.49	50.81	36366
2019-12-05	50.98	51.18	50.88	51.03	24213
2019-12-06	51.42	51.66	51.12	51.14	35220
2019-12-09	51.08	51.20	50.99	50.99	24774
2019-12-10	51.11	51.45	51.04	51.39	43553
2019-12-11	51.47	51.51	51.20	51.37	24755
2019-12-12	51.41	52.61	51.41	52.36	30638
2019-12-13	52.27	52.33	51.58	52.18	26741
2019-12-16	52.45	53.11	52.45	52.70	48541
2019-12-17	52.91	53.34	52.72	53.16	43306
2019-12-18	53.42	53.42	52.84	53.05	27145
2019-12-19	53.09	53.09	52.63	52.85	38304
2019-12-20	53.03	53.34	52.85	52.85	142223
2019-12-23	52.91	52.91	52.49	52.74	31038
2019-12-24	52.62	52.85	52.52	52.81	11623
2019-12-26	52.81	52.89	52.35	52.46	25582
2019-12-27	52.56	52.60	51.97	51.98	42029
2019-12-30	52.18	52.32	51.87	51.94	46422
2019-12-31	51.90	52.17	51.77	51.88	45777
2020-01-02	52.16	52.16	51.46	51.81	36049
2020-01-03	51.25	51.67	50.82	51.47	36118
2020-01-06	51.15	51.27	50.70	51.19	51853
2020-01-07	50.91	51.02	50.52	50.60	27882
2020-01-08	50.58	51.09	50.47	50.79	32074
2020-01-09	51.11	51.11	50.58	50.71	32153
2020-01-10	50.61	50.67	50.25	50.35	38775
2020-01-13	50.32	50.93	50.13	50.93	36996
2020-01-14	50.78	51.10	50.44	51.01	45118
2020-01-15	50.93	51.02	50.64	50.99	75009
2020-01-16	51.25	51.55	50.81	51.45	31110
2020-01-17	51.84	51.85	50.96	51.13	37289
2020-01-21	51.03	51.03	50.26	50.30	34573
2020-01-22	50.33	50.81	50.05	50.23	31100
2020-01-23	50.01	50.45	49.36	49.50	56674
2020-01-24	49.00	50.12	48.07	49.57	106772
2020-01-27	48.75	49.63	47.15	49.29	65743
2020-01-28	49.47	49.55	48.72	48.79	43098
2020-01-29	48.73	49.09	48.10	48.12	28837
2020-01-30	47.84	48.96	47.71	48.64	36295
2020-01-31	48.30	48.46	47.16	47.19	53974
2020-02-03	47.21	47.82	47.21	47.35	37614
2020-02-04	47.80	48.12	47.66	47.76	41963
2020-02-05	48.28	48.94	48.28	48.81	49251
2020-02-06	48.91	48.98	48.20	48.28	42898
2020-02-07	47.97	48.13	47.49	47.66	71121
2020-02-10	47.52	47.81	47.36	47.58	21443
2020-02-11	47.75	48.15	47.69	47.76	17844
2020-02-12	48.01	48.74	47.54	47.65	36841
2020-02-13	47.55	48.08	47.55	48.08	29392
2020-02-14	48.12	48.12	47.70	47.76	38675
2020-02-18	47.66	48.14	47.08	47.24	21389
2020-02-19	47.36	47.65	47.24	47.37	36198
2020-02-20	47.28	47.80	47.16	47.72	32351
2020-02-21	47.65	47.71	47.19	47.23	25019
2020-02-24	46.08	46.54	46.01	46.23	30024
2020-02-25	46.44	46.53	45.07	45.25	57303
2020-02-26	45.54	46.06	44.87	45.11	43728
2020-02-27	44.42	45.20	43.30	43.48	69100
2020-02-28	42.30	43.62	41.14	42.05	79329
2020-03-02	41.90	43.61	41.41	43.54	46619
2020-03-03	43.19	44.11	42.00	42.21	45871
2020-03-04	42.57	43.20	41.52	42.82	29466
2020-03-05	41.92	42.00	40.29	40.84	42262
2020-03-06	39.64	40.99	39.36	40.02	48061
2020-03-09	37.19	39.22	34.57	35.01	69163
2020-03-10	36.22	36.70	33.75	33.94	129690
2020-03-11	33.66	34.07	32.05	32.20	102838
2020-03-12	30.73	31.83	28.06	29.10	148345
2020-03-13	30.70	33.01	30.40	33.00	117784
2020-03-16	29.38	32.81	29.09	29.88	89225
2020-03-17	30.65	31.92	29.35	31.91	111758
2020-03-18	30.48	30.48	27.24	27.91	99829
2020-03-19	27.50	31.92	27.14	30.52	93218
2020-03-20	30.40	32.17	27.75	27.79	172859
2020-03-23	28.02	28.47	26.07	27.25	80472
2020-03-24	28.39	30.53	28.20	30.24	82559
2020-03-25	30.20	31.80	29.13	30.33	92673
2020-03-26	30.50	33.01	30.50	32.74	66298
2020-03-27	31.54	32.70	30.69	30.85	87821
2020-03-30	30.92	32.08	30.55	32.00	78600
2020-03-31	31.74	32.63	31.38	32.43	129803
2020-04-01	32.25	32.25	30.07	30.44	81878
2020-04-02	30.08	31.86	30.08	31.37	60276
2020-04-03	31.06	31.38	29.12	29.65	55774
2020-04-06	30.94	32.28	30.79	31.74	83532
2020-04-07	32.77	33.45	31.38	32.03	89190
2020-04-08	32.64	33.14	32.07	32.80	57801
2020-04-09	33.52	35.23	33.24	35.07	66264
2020-04-13	34.85	34.85	33.10	33.51	50030
2020-04-14	34.20	34.36	32.05	32.84	64362
2020-04-15	31.45	32.12	30.92	31.48	70751
2020-04-16	31.18	31.58	29.00	30.53	88395
2020-04-17	31.76	32.77	31.33	32.65	57728
2020-04-20	31.47	32.79	31.02	31.69	55510
2020-04-21	30.55	31.56	30.38	31.20	39348
2020-04-22	31.91	32.01	30.98	31.14	41505
2020-04-23	30.53	32.19	30.53	31.55	55655
2020-04-24	31.41	32.29	30.94	31.85	50884
2020-04-27	32.09	34.21	31.94	33.79	56854
2020-04-28	34.59	34.94	33.59	34.39	69276
2020-04-29	35.00	37.26	34.87	36.19	76180
2020-04-30	35.20	35.33	34.32	34.73	53038
2020-05-01	33.81	34.69	32.92	33.79	70519
2020-05-04	33.54	33.54	32.43	33.04	53350
2020-05-05	33.50	34.14	32.11	32.11	61918
2020-05-06	32.24	32.24	30.86	31.02	50358
2020-05-07	31.58	31.77	30.78	30.97	60344
2020-05-08	31.73	33.01	31.55	32.87	57574
2020-05-11	32.20	32.31	31.20	31.42	74759
2020-05-12	31.57	31.57	29.46	29.63	65417
2020-05-13	29.41	30.12	27.85	28.43	76084
2020-05-14	27.89	28.40	26.72	28.35	108729
2020-05-15	28.18	29.00	27.74	28.79	146285
2020-05-18	30.17	31.68	30.17	31.60	87298
2020-05-19	31.33	31.33	29.75	29.81	58103
2020-05-20	30.57	31.94	30.57	31.69	58147
2020-05-21	31.63	32.11	31.47	31.82	62790
2020-05-22	31.91	32.08	30.99	31.54	44182
2020-05-26	33.03	34.24	32.25	34.00	61672
2020-05-27	35.08	36.76	34.61	36.56	76403
2020-05-28	37.00	37.00	35.02	35.19	81305
2020-05-29	34.70	35.59	34.01	34.59	61701
2020-06-01	34.75	34.95	33.74	33.75	71782
2020-06-02	34.19	34.80	33.42	33.86	47761
2020-06-03	34.59	36.13	34.59	35.23	56716
2020-06-04	35.11	35.91	35.11	35.76	61766
2020-06-05	36.37	38.19	36.37	37.60	120041
2020-06-08	38.70	38.70	37.66	37.91	98258
2020-06-09	36.98	37.96	36.23	37.36	57745
2020-06-10	37.35	37.35	35.01	35.01	46946
2020-06-11	33.26	33.76	32.18	32.25	68580
2020-06-12	33.85	33.85	32.29	33.19	71892
2020-06-15	31.36	34.47	31.36	33.89	95029
2020-06-16	35.25	35.93	34.44	35.50	69851
2020-06-17	35.49	35.49	34.22	34.22	63181
2020-06-18	33.95	35.03	33.95	34.72	53109
2020-06-19	35.23	35.96	34.24	35.71	497278
2020-06-22	35.16	36.06	34.52	35.71	60990
2020-06-23	36.39	36.39	34.84	35.05	69883
2020-06-24	34.51	34.79	33.53	33.55	74278
2020-06-25	33.30	34.73	33.30	34.73	80987
2020-06-26	34.16	34.16	32.75	32.87	326780
2020-06-29	33.51	34.99	33.51	34.73	103263
2020-06-30	34.78	35.83	34.61	35.58	77809
2020-07-01	35.82	35.83	34.23	34.25	68857
2020-07-02	35.20	36.19	34.24	34.34	71399
2020-07-06	35.20	35.69	34.45	34.74	43061
2020-07-07	34.23	34.27	33.26	33.52	38677
2020-07-08	33.46	34.03	32.56	33.32	59977
2020-07-09	33.07	34.37	31.63	31.88	52280
2020-07-10	31.72	33.41	31.34	33.24	73445
2020-07-13	33.94	34.19	32.65	33.73	70817
2020-07-14	33.69	34.08	32.77	33.32	58253
2020-07-15	34.30	35.32	34.00	34.96	73986
2020-07-16	34.69	35.50	34.43	35.29	71477
2020-07-17	35.00	35.09	34.14	34.22	56082
2020-07-20	33.82	33.97	33.29	33.48	46144
2020-07-21	33.98	35.22	33.98	35.20	62620
2020-07-22	34.80	34.88	34.00	34.33	34515
2020-07-23	34.30	35.26	34.15	35.06	50384
2020-07-24	35.21	35.45	34.40	34.65	42926
2020-07-27	34.47	34.69	34.03	34.46	58316
2020-07-28	34.13	34.83	34.13	34.27	25393
2020-07-29	34.34	34.87	33.94	34.82	54296
2020-07-30	34.19	34.33	33.59	34.02	50942
2020-07-31	33.74	33.93	32.66	33.12	76393
2020-08-03	33.18	33.29	32.60	32.95	45286
2020-08-04	32.84	33.17	32.36	32.75	43794
2020-08-05	33.09	33.48	32.71	33.46	57040
2020-08-06	33.37	33.96	33.37	33.69	39318
2020-08-07	33.63	35.55	33.36	35.50	52597
2020-08-10	35.89	36.75	35.88	36.16	54092
2020-08-11	36.85	37.83	36.85	37.20	77418
2020-08-12	37.94	38.26	36.28	36.97	41435
2020-08-13	36.36	36.68	35.97	36.12	48292
2020-08-14	35.94	36.96	35.94	36.66	58105
2020-08-17	36.67	36.95	35.30	35.88	46468
2020-08-18	35.79	35.92	34.37	34.58	55628
2020-08-19	34.77	35.26	34.53	34.71	37812
2020-08-20	34.23	34.45	33.85	34.21	32277
2020-08-21	34.22	34.36	33.56	33.92	44858
2020-08-24	34.23	35.13	33.75	35.06	29322
2020-08-25	35.53	35.56	34.87	35.05	23685
2020-08-26	35.13	35.13	34.14	34.15	39068
2020-08-27	34.17	35.12	33.83	34.80	37964
2020-08-28	35.13	35.13	34.54	34.81	38066
2020-08-31	34.75	35.00	34.39	34.45	68866
2020-09-01	34.55	34.69	33.95	34.20	29173
2020-09-02	34.10	34.49	33.77	34.38	43383
2020-09-03	34.46	35.47	34.20	34.40	43432
2020-09-04	35.11	35.35	34.22	34.72	52942
2020-09-08	34.42	34.47	33.56	33.75	49433
2020-09-09	34.08	34.08	33.24	33.51	40862
2020-09-10	33.61	33.61	32.86	32.99	36736
2020-09-11	33.02	33.09	32.56	32.61	44883
2020-09-14	32.88	33.90	32.50	33.36	60665
2020-09-15	33.73	33.73	32.63	32.79	24762
2020-09-16	32.88	33.16	32.67	32.88	105184
2020-09-17	32.42	33.35	32.42	32.72	39387
2020-09-18	33.08	33.08	32.08	32.15	217390
2020-09-21	31.53	31.69	29.90	30.22	76375
2020-09-22	30.39	30.59	29.21	29.53	48711
2020-09-23	29.44	30.13	28.81	28.84	55781
2020-09-24	28.96	30.29	28.72	29.56	68907
2020-09-25	29.15	29.78	29.15	29.75	48140
2020-09-28	30.33	31.11	30.30	30.89	66207
2020-09-29	30.69	31.05	30.35	30.85	68014
2020-09-30	31.06	31.36	30.55	30.84	78671
2020-10-01	30.91	31.24	30.33	31.24	69162
2020-10-02	30.65	32.25	30.65	31.83	51093
2020-10-05	32.20	32.85	31.63	32.68	68794
2020-10-06	33.01	34.01	32.29	32.80	50494
2020-10-07	33.19	33.73	32.14	33.48	70809
2020-10-08	33.86	33.88	33.25	33.59	50461
2020-10-09	33.93	33.93	33.15	33.16	55011
2020-10-12	33.22	33.69	32.94	33.56	39736
2020-10-13	32.59	33.65	32.33	32.39	23534
2020-10-14	32.40	32.86	31.74	31.74	31651
2020-10-15	31.33	32.70	30.61	32.55	48960
2020-10-16	32.34	33.42	32.34	33.12	85850
2020-10-19	33.49	33.78	32.71	32.80	27673
2020-10-20	33.13	33.58	33.09	33.40	33146
2020-10-21	33.37	33.73	33.37	33.63	22253
2020-10-22	33.79	34.76	33.50	34.76	40541
2020-10-23	35.16	35.48	34.62	35.32	72210
2020-10-26	34.97	35.49	34.71	35.40	61816
2020-10-27	35.12	35.38	33.75	33.89	33192
2020-10-28	33.11	33.70	32.60	32.80	40200
2020-10-29	32.53	33.35	31.95	33.20	30228
2020-10-30	32.81	34.10	32.63	33.49	53966
2020-11-02	33.90	34.02	33.07	33.69	60074
2020-11-03	34.41	34.84	34.04	34.67	53649
2020-11-04	33.87	33.87	32.00	32.15	38857
2020-11-05	32.08	33.36	31.87	33.05	32362
2020-11-06	33.42	33.42	31.67	31.92	61188
2020-11-09	34.31	38.45	34.31	36.76	82103
2020-11-10	37.30	38.42	37.00	37.94	57079
2020-11-11	37.47	38.15	36.17	36.67	54948
2020-11-12	36.02	36.49	32.50	35.96	60690
2020-11-13	36.55	37.28	36.38	36.92	56610
2020-11-16	37.90	38.64	37.80	38.37	50032
2020-11-17	37.70	37.84	36.84	37.75	63876
2020-11-18	38.18	38.18	37.23	37.29	48206
2020-11-19	37.10	37.56	36.65	37.54	52099
2020-11-20	37.10	37.89	36.41	37.74	69657
2020-11-23	38.01	38.94	37.86	38.45	81895
2020-11-24	39.89	40.80	38.71	40.44	105482
2020-11-25	39.90	40.08	39.24	39.75	52301
2020-11-27	39.65	39.65	38.44	39.16	28507
2020-11-30	38.75	38.75	37.13	37.32	96695
2020-12-01	38.26	38.93	37.94	38.37	72849
2020-12-02	38.14	38.67	38.01	38.43	60146
2020-12-03	38.53	39.06	38.15	38.74	56731
2020-12-04	38.89	40.99	38.89	40.06	56637
2020-12-07	39.79	40.13	39.17	39.83	87223
2020-12-08	39.38	40.12	39.38	39.85	61677
2020-12-09	40.31	40.80	39.77	40.33	52377
2020-12-10	39.94	40.20	39.63	40.13	47916
2020-12-11	39.60	40.51	39.60	40.10	54665
2020-12-14	40.58	40.87	40.00	40.16	56498
2020-12-15	40.63	41.07	40.17	40.77	58052
2020-12-16	41.10	41.10	40.29	40.32	111135
2020-12-17	40.57	40.57	39.75	40.23	83770
2020-12-18	40.30	40.80	39.26	39.51	249025
2020-12-21	39.49	39.69	38.41	38.59	84773
2020-12-22	38.50	38.81	38.26	38.33	72031
2020-12-23	38.71	40.00	38.71	39.85	60079
2020-12-24	39.76	40.25	39.29	39.89	28007
2020-12-28	40.05	40.80	39.90	40.25	46698
2020-12-29	40.52	40.52	39.56	39.80	51577
2020-12-30	39.79	40.42	38.88	39.94	27210
2020-12-31	39.86	40.57	39.62	40.30	36192
2021-01-04	40.37	40.87	39.31	39.70	93030
2021-01-05	39.76	40.43	39.42	40.06	61924
2021-01-06	40.99	44.45	40.48	43.47	112374
2021-01-07	43.51	44.01	43.04	43.45	52002
2021-01-08	43.60	43.60	41.83	42.30	60046
2021-01-11	41.85	42.93	41.85	42.79	48661
2021-01-12	43.06	43.63	42.93	43.23	39119
2021-01-13	43.06	43.06	42.18	42.82	45043
2021-01-14	43.24	43.66	41.28	43.50	40294
2021-01-15	42.65	43.39	42.40	42.98	53844
2021-01-19	43.50	43.50	42.56	42.95	45786
2021-01-20	42.75	42.95	42.15	42.59	41973
2021-01-21	42.59	42.81	41.23	41.42	50951
2021-01-22	42.99	42.99	41.90	42.78	59977
2021-01-25	42.29	43.49	41.18	43.01	94052
2021-01-26	43.47	43.47	41.65	41.82	46466
2021-01-27	40.93	41.33	39.02	39.63	80834
2021-01-28	41.42	41.42	39.69	39.85	65359
2021-01-29	39.68	40.24	39.31	39.35	84818
2021-02-01	39.18	39.81	38.73	39.56	40416
2021-02-02	39.99	40.82	39.73	40.47	53788
2021-02-03	40.19	40.83	39.58	40.72	67161
2021-02-04	40.82	42.40	40.82	42.13	49419
2021-02-05	42.59	42.59	41.70	41.95	49860
2021-02-08	42.47	43.19	42.47	43.16	85186
2021-02-09	42.93	43.62	42.89	43.56	39590
2021-02-10	43.74	44.25	43.38	43.63	68378
2021-02-11	43.75	43.88	42.73	43.09	73474
2021-02-12	42.33	43.38	42.26	43.35	73009
2021-02-16	43.35	43.70	43.07	43.31	74910
2021-02-17	43.15	43.54	43.11	43.13	45039
2021-02-18	42.88	43.30	42.85	42.92	55447
2021-02-19	42.92	43.95	42.75	43.67	219537
2021-02-22	43.71	44.51	43.12	44.45	106190
2021-02-23	44.50	45.98	44.22	45.09	108684
2021-02-24	45.34	46.38	45.28	46.14	61064
2021-02-25	46.44	46.58	45.01	45.09	48303
2021-02-26	45.02	45.57	44.29	44.37	102571
2021-03-01	45.50	45.90	44.90	45.21	70813
2021-03-02	45.08	45.65	44.71	44.82	66695
2021-03-03	45.15	47.34	45.15	46.07	84760
2021-03-04	46.29	47.63	45.28	45.91	105129
2021-03-05	46.60	47.93	46.29	47.85	102666
2021-03-08	48.01	49.73	47.17	49.33	119063
2021-03-09	49.47	49.47	47.74	48.63	86198
2021-03-10	48.94	49.76	48.41	49.42	76156
2021-03-11	49.48	49.67	48.72	49.36	71757
2021-03-12	49.79	50.38	49.51	50.18	96996
2021-03-15	50.14	50.20	47.13	47.94	138189
2021-03-16	47.76	47.76	46.00	46.93	69406
2021-03-17	47.02	47.50	45.93	46.71	107652
2021-03-18	47.13	48.41	46.71	47.66	156087
2021-03-19	47.28	48.27	46.40	48.20	531338
2021-03-22	48.09	48.09	46.03	47.14	114391
2021-03-23	46.53	47.18	45.84	46.30	114131
2021-03-24	46.91	48.17	46.51	46.56	81596
2021-03-25	46.68	48.17	46.00	48.00	80501
2021-03-26	48.40	49.07	47.99	49.05	67399
2021-03-29	48.37	49.00	46.96	47.93	65028
2021-03-30	48.33	49.14	48.25	48.56	67392
2021-03-31	48.67	49.16	47.39	47.58	107267
2021-04-01	47.23	47.78	47.00	47.60	65220
2021-04-05	48.22	48.22	47.06	47.47	51517
2021-04-06	47.24	47.60	46.90	47.49	45175
2021-04-07	47.26	47.72	46.43	46.65	61176
2021-04-08	46.42	46.95	45.80	46.84	133362
2021-04-09	47.25	47.80	46.91	47.17	50396
2021-04-12	47.25	47.71	47.20	47.44	40006
2021-04-13	47.10	47.10	46.35	46.36	32542
2021-04-14	46.24	47.56	46.24	47.12	44638
2021-04-15	47.07	47.36	45.89	46.78	37280
2021-04-16	47.26	47.37	46.54	47.12	37000
2021-04-19	46.83	47.42	46.38	47.00	45510
2021-04-20	46.62	46.62	45.39	45.62	37677
2021-04-21	46.90	46.90	45.22	46.41	46302
2021-04-22	46.50	46.98	45.37	45.37	54560
2021-04-23	45.66	47.52	45.66	47.29	54683
2021-04-26	47.51	48.24	47.49	47.57	60775
2021-04-27	47.40	47.63	46.99	47.36	54899
2021-04-28	47.62	48.18	47.41	47.48	59241
2021-04-29	47.88	48.25	47.37	47.76	47675
2021-04-30	47.41	47.91	47.27	47.59	73416
2021-05-03	47.53	48.08	47.14	47.91	108626
2021-05-04	47.86	48.33	46.89	47.81	57004
2021-05-05	48.02	48.02	47.34	47.69	59126
2021-05-06	47.76	48.49	47.55	48.49	55180
2021-05-07	47.90	49.11	47.90	48.98	59219
2021-05-10	49.09	49.50	47.97	47.97	49841
2021-05-11	48.92	48.92	47.42	47.74	47246
2021-05-12	47.93	49.20	46.78	46.97	56513
2021-05-13	47.09	49.02	47.09	48.83	42298
2021-05-14	48.35	49.24	48.29	49.04	60943
2021-05-17	48.81	49.17	48.49	49.11	42582
2021-05-18	48.56	49.36	48.56	48.85	76704
2021-05-19	48.39	48.99	47.67	48.52	64334
2021-05-20	48.54	48.54	47.87	48.32	42240
2021-05-21	48.68	49.13	48.02	48.87	39657
2021-05-24	48.94	48.94	48.00	48.56	62091
2021-05-25	48.56	48.57	47.21	47.22	82942
2021-05-26	47.47	48.18	47.02	48.18	45907
2021-05-27	48.64	49.34	47.91	49.08	87189
2021-05-28	49.21	49.49	48.50	49.47	55909
2021-06-01	50.14	50.46	49.49	50.19	84972
2021-06-02	50.25	50.25	49.64	49.79	105621
2021-06-03	49.78	50.30	49.68	50.21	43360
2021-06-04	50.25	50.25	49.77	50.04	42062
2021-06-07	50.25	50.50	49.98	50.50	38740
2021-06-08	50.36	51.02	50.09	50.75	55178
2021-06-09	50.51	50.73	49.77	49.99	63699
2021-06-10	50.35	50.50	48.98	49.08	65254
2021-06-11	49.67	49.67	48.93	49.13	47691
2021-06-14	49.21	49.31	48.38	48.83	62273
2021-06-15	49.05	49.95	48.88	49.51	48534
2021-06-16	49.28	50.00	47.00	49.60	57785
2021-06-17	49.80	49.80	47.89	48.00	58098
2021-06-18	47.20	47.48	45.64	45.75	154515
2021-06-21	46.25	47.62	46.25	47.22	79307
2021-06-22	47.21	47.58	46.27	46.66	53726
2021-06-23	46.96	46.96	46.38	46.53	47912
2021-06-24	46.56	47.20	46.14	47.14	52888
2021-06-25	47.31	47.55	45.29	45.76	230071
2021-06-28	45.69	46.58	45.22	46.41	104055
2021-06-29	47.78	47.78	45.85	46.04	49550
2021-06-30	45.73	46.81	45.73	46.46	94848
2021-07-01	46.74	46.96	46.39	46.57	44750
2021-07-02	46.46	46.82	45.42	45.57	36450
2021-07-06	45.52	47.51	43.83	44.29	44342
2021-07-07	43.89	44.61	43.30	43.90	43408
2021-07-08	43.25	43.61	42.61	42.94	42171
2021-07-09	43.17	44.44	43.17	44.32	43431
2021-07-12	43.85	44.23	43.67	44.13	76468
2021-07-13	44.09	44.10	42.93	43.15	43879
2021-07-14	44.60	44.60	43.06	43.57	55858
2021-07-15	43.22	44.16	43.22	44.05	40859
2021-07-16	44.43	44.43	43.21	43.26	47509
2021-07-19	42.30	42.54	41.19	41.81	66871
2021-07-20	42.11	43.82	42.11	42.60	83996
2021-07-21	42.84	43.58	42.84	43.21	42575
2021-07-22	42.91	43.45	41.84	42.70	53912
2021-07-23	42.60	43.00	41.99	42.48	36279
2021-07-26	42.63	43.91	42.63	43.91	54775
2021-07-27	42.67	44.42	42.67	44.28	62019
2021-07-28	44.28	44.96	43.66	44.71	47131
2021-07-29	45.18	45.72	44.94	45.32	52086
2021-07-30	45.27	45.89	44.96	45.79	100877
2021-08-02	45.68	46.80	44.46	44.84	62654
2021-08-03	44.86	45.55	44.06	45.29	49392
2021-08-04	44.81	45.73	44.14	44.95	49048
2021-08-05	45.14	46.17	45.04	45.90	52954
2021-08-06	46.52	47.67	46.08	47.05	33314
2021-08-09	47.14	47.14	46.43	46.53	24979
2021-08-10	46.66	47.55	46.55	47.39	31663
2021-08-11	47.77	47.95	47.10	47.94	42319
2021-08-12	48.00	48.00	47.33	47.35	26767
2021-08-13	47.61	47.61	47.00	47.16	28738
2021-08-16	46.81	47.28	46.55	46.95	32868
2021-08-17	46.65	47.04	45.91	46.35	32622
2021-08-18	46.31	46.57	45.62	45.80	54315
2021-08-19	46.36	46.36	45.21	45.41	63829
2021-08-20	45.38	46.77	45.20	46.51	44057
2021-08-23	46.90	47.41	46.32	46.67	34499
2021-08-24	46.85	46.97	46.41	46.58	27306
2021-08-25	47.14	47.14	46.39	46.47	44267
2021-08-26	46.67	46.67	46.15	46.23	38763
2021-08-27	47.00	48.17	46.06	47.65	39815
2021-08-30	47.54	47.54	46.54	46.73	33863
2021-08-31	46.82	47.87	46.56	47.00	41535
2021-09-01	47.14	47.39	46.51	47.18	30648
2021-09-02	47.14	47.33	46.76	47.12	35800
2021-09-03	47.24	47.24	46.64	46.96	31279
2021-09-07	46.95	47.23	46.59	46.71	27517
2021-09-08	46.43	46.82	45.80	46.10	42487
2021-09-09	45.99	46.61	45.37	46.03	52881
2021-09-10	47.29	47.29	45.52	45.52	49289
2021-09-13	45.75	46.07	45.11	45.76	48400
2021-09-14	45.86	45.89	44.74	45.14	48004
2021-09-15	45.35	45.88	45.17	45.71	49265
2021-09-16	45.81	45.81	44.93	45.03	28578
2021-09-17	45.26	45.86	44.44	45.26	294309
2021-09-20	44.45	44.71	43.58	44.20	55307
2021-09-21	44.44	44.44	43.68	43.79	35462
2021-09-22	44.06	45.04	44.06	44.59	37679
2021-09-23	44.93	46.29	44.91	45.99	41445
2021-09-24	45.90	46.98	45.90	46.55	38510
2021-09-27	46.60	48.63	46.60	48.20	39983
2021-09-28	48.38	48.38	46.81	47.47	37273
2021-09-29	47.69	48.44	47.21	48.32	43827
2021-09-30	48.56	48.56	46.97	47.24	47143
2021-10-01	47.16	48.61	47.16	48.34	52538
2021-10-04	48.37	49.00	47.83	48.15	34422
2021-10-05	48.40	48.55	47.75	48.44	16796
2021-10-06	47.94	48.14	47.35	47.96	31352
2021-10-07	48.35	48.82	47.96	48.79	28438
2021-10-08	48.91	49.12	48.66	48.79	14980
2021-10-11	48.93	48.98	48.05	48.16	17849
2021-10-12	48.05	48.36	47.68	48.11	22048
2021-10-13	48.11	48.11	47.27	47.71	22203
2021-10-14	48.25	48.34	48.01	48.25	28893
2021-10-15	49.01	49.01	48.05	48.05	42969
2021-10-18	47.98	48.23	47.50	47.56	31365
2021-10-19	47.72	47.82	47.15	47.82	30156
2021-10-20	47.66	48.72	47.52	48.66	32707
2021-10-21	48.45	48.66	48.21	48.46	29432
2021-10-22	48.69	49.94	48.69	49.56	38005
2021-10-25	49.87	49.93	49.28	49.66	40502
2021-10-26	49.80	49.80	48.75	48.96	31809
2021-10-27	48.62	48.81	47.40	47.62	39291
2021-10-28	47.80	48.63	47.61	48.31	29052
2021-10-29	48.51	49.31	47.97	48.28	41480
2021-11-01	48.19	49.58	46.92	49.50	42491
2021-11-02	49.25	49.25	48.49	48.75	39010
2021-11-03	48.52	50.26	48.52	49.93	48335
2021-11-04	50.12	50.12	48.70	49.17	34972
2021-11-05	49.72	51.20	49.72	50.58	38692
2021-11-08	50.98	51.00	50.19	50.56	22454
2021-11-09	50.30	50.72	49.81	50.66	23091
2021-11-10	50.61	50.96	49.69	50.70	23674
2021-11-11	50.92	50.94	50.38	50.85	29752
2021-11-12	51.00	51.00	49.99	50.24	29280
2021-11-15	50.49	50.49	49.97	50.36	25636
2021-11-16	49.68	50.48	49.68	50.06	32886
2021-11-17	49.86	49.99	49.40	49.81	29683
2021-11-18	49.96	50.19	49.52	50.06	50509
2021-11-19	49.50	49.62	49.04	49.21	27771
2021-11-22	49.68	50.76	49.54	49.77	42349
2021-11-23	50.15	50.85	50.15	50.66	26497
2021-11-24	50.53	50.53	49.91	49.93	15253
2021-11-26	48.48	48.49	46.26	46.74	40336
2021-11-29	47.62	47.62	46.53	46.72	49332
2021-11-30	45.93	46.82	45.91	46.25	60053
2021-12-01	47.30	47.97	46.40	46.40	57770
2021-12-02	46.94	48.64	46.81	48.17	38981
2021-12-03	48.31	48.31	47.25	47.47	33313
2021-12-06	47.93	49.10	47.93	48.53	46138
2021-12-07	48.92	48.92	47.32	47.49	28600
2021-12-08	47.68	47.98	47.12	47.85	43572
2021-12-09	47.39	47.85	47.03	47.11	29435
2021-12-10	47.54	47.72	46.66	47.40	30570
2021-12-13	47.33	47.66	46.68	47.20	53855
2021-12-14	47.24	48.44	46.06	47.94	62718
2021-12-15	48.34	49.08	47.92	48.29	61730
2021-12-16	48.90	49.73	48.49	48.81	40198
2021-12-17	48.72	48.73	47.41	47.80	154718
2021-12-20	47.09	47.91	46.05	46.94	37182
2021-12-21	47.56	48.41	47.56	47.99	28524
2021-12-22	47.84	48.24	47.10	48.19	22088
2021-12-23	48.57	48.78	48.30	48.40	14416
2021-12-27	48.40	49.08	48.08	48.91	16405
2021-12-28	48.69	49.24	48.43	48.80	26796
2021-12-29	48.90	49.13	48.78	49.02	15775
2021-12-30	49.05	49.69	48.55	48.69	29212
2021-12-31	48.89	49.67	48.77	49.60	38795
2022-01-03	49.78	50.92	49.47	49.99	51633
2022-01-04	50.48	51.35	50.48	50.70	42455
2022-01-05	51.22	51.80	50.98	51.06	51472
2022-01-06	51.47	52.50	51.34	52.43	49683
2022-01-07	52.47	52.61	52.00	52.22	68685
2022-01-10	52.30	52.50	51.66	52.15	52623
2022-01-11	52.42	52.42	51.17	51.77	43844
2022-01-12	51.16	52.03	51.16	51.48	34085
2022-01-13	51.72	52.40	51.72	52.15	32179
2022-01-14	51.70	52.59	51.60	52.59	34259
2022-01-18	52.37	52.70	51.75	51.79	44584
2022-01-19	52.09	52.21	51.13	51.30	31950
2022-01-20	50.92	51.97	50.05	50.27	44092
2022-01-21	48.38	50.24	48.38	48.59	55817
2022-01-24	48.59	51.18	48.27	51.13	65275
2022-01-25	50.84	51.25	49.70	50.87	35779
2022-01-26	51.30	52.15	49.59	50.27	40986
2022-01-27	49.92	51.09	48.89	49.14	38771
2022-01-28	49.39	49.39	47.97	49.15	36218
2022-01-31	49.14	49.89	48.50	49.88	57112
2022-02-01	49.55	49.92	48.98	49.91	43097
2022-02-02	49.87	49.87	48.97	49.38	39140
2022-02-03	49.38	50.20	49.11	49.50	29399
2022-02-04	49.65	50.06	49.00	49.70	24920
2022-02-07	49.54	49.65	49.08	49.62	30538
2022-02-08	49.83	50.88	49.80	50.73	33642
2022-02-09	50.85	50.85	49.11	49.24	35266
2022-02-10	49.33	49.47	48.52	48.89	37941
2022-02-11	48.72	49.69	48.72	49.07	27931
2022-02-14	49.46	49.57	48.25	48.70	42102
2022-02-15	48.95	49.90	48.95	49.67	29746
2022-02-16	49.70	50.06	49.37	49.83	24020
2022-02-17	49.42	49.50	48.83	49.08	30600
2022-02-18	48.99	49.65	48.99	49.36	27184
2022-02-22	49.33	49.80	48.74	49.07	34799
2022-02-23	49.50	49.50	48.90	48.99	48382
2022-02-24	48.00	48.12	46.11	47.54	49444
2022-02-25	47.82	48.91	47.82	48.75	48898
2022-02-28	47.94	48.48	47.92	48.29	44777
2022-03-01	47.97	48.10	45.78	46.22	88609
2022-03-02	46.60	48.48	46.60	48.12	38745
2022-03-03	48.36	48.93	47.80	48.73	47175
2022-03-04	48.06	48.09	47.48	47.90	33874
2022-03-07	47.81	48.12	47.03	47.37	64179
2022-03-08	47.48	48.23	46.93	47.62	57987
2022-03-09	48.57	48.59	47.89	48.14	35152
2022-03-10	47.78	48.49	47.64	48.42	33313
2022-03-11	48.74	49.46	48.67	48.79	51780
2022-03-14	49.40	50.34	49.10	49.35	76771
2022-03-15	49.67	49.88	48.82	49.31	34487
2022-03-16	49.69	50.14	49.59	50.01	44908
2022-03-17	49.63	49.72	48.93	49.53	44791
2022-03-18	49.53	49.53	48.05	48.72	160295
2022-03-21	49.01	49.09	48.26	48.36	53234
2022-03-22	48.76	49.37	48.75	48.97	44676
2022-03-23	48.64	48.87	47.57	47.69	37378
2022-03-24	47.85	48.02	47.44	47.67	48569
2022-03-25	47.56	48.73	47.56	48.58	24007
2022-03-28	48.52	48.52	47.48	47.97	20164
2022-03-29	48.45	49.07	47.91	48.58	29217
2022-03-30	48.65	48.65	46.47	46.62	76847
2022-03-31	46.96	47.39	46.11	46.25	41568
2022-04-01	46.36	48.01	46.18	46.39	51184
2022-04-04	46.28	46.28	45.53	45.63	56570
2022-04-05	45.57	45.90	45.22	45.22	24119
2022-04-06	45.22	45.42	44.62	44.75	36311
2022-04-07	45.15	45.15	43.97	44.28	41559
2022-04-08	44.59	44.60	43.72	43.75	42619
2022-04-11	43.95	44.38	43.68	43.92	40749
2022-04-12	43.95	44.46	43.66	43.74	32564
2022-04-13	43.53	44.19	43.39	44.19	32085
2022-04-14	44.27	44.50	43.82	44.24	55314
2022-04-18	44.01	44.75	44.01	44.56	81898
2022-04-19	45.00	45.82	44.97	45.64	35906
2022-04-20	45.78	46.75	45.78	46.53	43330
2022-04-21	46.25	47.26	46.18	46.80	80928
2022-04-22	46.73	46.98	45.84	45.96	50158
2022-04-25	45.90	46.53	45.01	46.34	59067
2022-04-26	46.05	46.45	45.01	45.19	79608
2022-04-27	45.26	45.66	44.00	44.20	60544
2022-04-28	44.71	44.89	43.64	44.54	67915
2022-04-29	44.73	44.73	42.94	43.27	71472
2022-05-02	42.94	43.79	42.29	42.85	105830
2022-05-03	42.87	43.50	42.48	43.38	62758
2022-05-04	43.54	44.55	43.15	44.43	55125
2022-05-05	44.21	44.50	43.25	43.99	54475
2022-05-06	44.30	44.87	43.05	43.67	70876
2022-05-09	43.30	44.53	43.30	44.37	103070
2022-05-10	44.45	45.77	43.73	44.22	90351
2022-05-11	44.48	47.04	44.00	44.21	76686
2022-05-12	44.16	44.54	43.65	44.41	64571
2022-05-13	44.52	44.99	43.46	43.49	75842
2022-05-16	43.32	43.71	42.85	43.27	56277
2022-05-17	43.70	44.39	43.66	44.22	58238
2022-05-18	43.83	44.10	43.62	43.86	61636
2022-05-19	43.49	43.93	43.38	43.40	66197
2022-05-20	43.63	43.91	43.20	43.82	58995
2022-05-23	44.18	44.97	44.18	44.78	66693
2022-05-24	44.69	45.01	44.04	45.01	45365
2022-05-25	45.37	45.64	45.00	45.11	46777
2022-05-26	45.41	45.86	45.30	45.48	43121
2022-05-27	45.49	46.08	45.49	46.02	31951
2022-05-31	45.74	47.23	45.44	47.02	147186
2022-06-01	46.99	47.40	46.16	46.94	76565
2022-06-02	46.82	47.45	46.32	47.35	55785
2022-06-03	47.30	47.54	46.93	47.31	62219
2022-06-06	47.74	48.21	47.63	48.09	67701
2022-06-07	47.69	48.42	47.52	48.29	94254
2022-06-08	48.00	48.14	46.68	46.91	54291
2022-06-09	46.85	46.85	45.90	46.05	41629
2022-06-10	45.65	45.76	45.09	45.43	54988
2022-06-13	44.80	45.74	44.79	45.12	49517
2022-06-14	45.08	46.22	44.61	45.35	62487
2022-06-15	45.54	45.79	44.96	45.09	70558
2022-06-16	45.21	45.21	43.95	44.63	58442
2022-06-17	44.91	45.69	42.96	44.71	121049
2022-06-21	45.12	45.76	44.93	45.55	49432
2022-06-22	45.20	45.70	45.19	45.48	49391
2022-06-23	45.56	45.71	44.28	44.72	48967
2022-06-24	44.82	46.86	44.82	46.61	218197
2022-06-27	46.60	46.91	45.90	45.94	36227
2022-06-28	46.15	46.63	45.92	45.94	28704
2022-06-29	46.04	46.04	45.36	45.36	30122
2022-06-30	44.93	45.44	44.61	45.40	46894
2022-07-01	45.29	46.14	45.28	46.05	43623
2022-07-05	45.55	45.93	44.65	45.64	37654
2022-07-06	45.36	45.67	45.15	45.34	57456
2022-07-07	45.72	46.08	45.22	45.25	39136
2022-07-08	45.18	45.36	44.69	44.97	33533
2022-07-11	44.81	45.83	44.81	45.25	51367
2022-07-12	45.00	45.72	44.53	44.70	34126
2022-07-13	44.36	44.40	43.43	43.67	33185
2022-07-14	43.19	44.45	42.38	43.18	39508
2022-07-15	43.95	44.52	43.80	44.00	66948
2022-07-18	44.15	45.08	44.15	44.28	38849
2022-07-19	44.58	45.42	44.58	45.12	83342
2022-07-20	45.10	45.21	44.55	45.15	70302
2022-07-21	44.86	45.67	44.62	45.03	34518
2022-07-22	44.81	46.31	44.76	46.18	97968
2022-07-25	46.19	47.40	46.19	47.21	43454
2022-07-26	47.21	48.42	47.15	48.41	51958
2022-07-27	48.46	48.73	48.11	48.35	42636
2022-07-28	48.57	48.57	47.74	48.18	55068
2022-07-29	48.38	48.52	47.78	48.22	84709
2022-08-01	47.79	48.42	47.26	48.22	44604
2022-08-02	48.08	48.19	47.39	47.39	27597
2022-08-03	47.55	47.89	46.77	47.51	28337
2022-08-04	47.64	47.64	47.05	47.35	28911
2022-08-05	47.20	47.71	47.12	47.49	26868
2022-08-08	47.72	47.97	47.32	47.60	31157
2022-08-09	47.80	48.04	47.46	47.99	22384
2022-08-10	48.33	48.84	48.25	48.56	30386
2022-08-11	48.98	49.05	48.54	49.01	32070
2022-08-12	49.34	49.69	48.97	49.62	50356
2022-08-15	49.45	50.12	49.14	50.04	37460
2022-08-16	50.24	51.00	50.24	50.81	47013
2022-08-17	50.64	50.92	50.31	50.83	28978
2022-08-18	50.72	51.01	50.39	50.93	37902
2022-08-19	50.83	51.29	50.60	51.12	55964
2022-08-22	50.85	50.91	50.08	50.43	74758
2022-08-23	50.39	50.43	49.26	49.26	32485
2022-08-24	49.46	49.46	48.52	48.78	30998
2022-08-25	48.97	49.31	48.88	49.31	23755
2022-08-26	49.56	49.56	48.46	48.74	40727
2022-08-29	48.31	48.40	47.83	47.86	24834
2022-08-30	47.75	49.52	47.37	47.79	37965
2022-08-31	47.67	47.75	47.19	47.19	37911
2022-09-01	47.09	47.45	46.82	47.28	38529
2022-09-02	47.57	47.84	46.68	47.04	28327
2022-09-06	47.30	47.41	46.50	46.78	40061
2022-09-07	46.70	47.72	46.70	47.62	44704
2022-09-08	47.31	47.86	47.20	47.72	25606
2022-09-09	48.15	48.36	47.72	48.17	35430
2022-09-12	48.20	48.56	48.04	48.56	33154
2022-09-13	48.21	48.21	46.80	47.18	43654
2022-09-14	47.03	47.44	46.90	47.43	32561
2022-09-15	47.27	48.02	46.97	47.83	41358
2022-09-16	47.69	48.39	46.91	48.33	118046
2022-09-19	47.83	49.41	47.83	49.25	40737
2022-09-20	48.94	49.38	48.90	49.18	36700
2022-09-21	49.40	49.72	48.82	48.82	34533
2022-09-22	48.88	49.16	47.72	48.03	32508
2022-09-23	47.62	47.97	47.31	47.83	34746
2022-09-26	47.69	48.41	47.63	47.80	47806
2022-09-27	47.95	47.95	46.84	47.02	35561
2022-09-28	47.12	47.72	46.86	47.55	48047
2022-09-29	47.10	47.20	46.50	46.74	34777
2022-09-30	46.71	47.35	46.20	46.30	51911
2022-10-03	46.43	47.60	46.40	47.32	33468
2022-10-04	47.50	48.70	47.50	48.65	34285
2022-10-05	48.32	48.73	47.95	48.26	40838
2022-10-06	48.12	48.39	47.96	48.28	40603
2022-10-07	48.12	48.12	47.13	47.61	96586
2022-10-10	47.62	48.19	47.62	48.01	35649
2022-10-11	47.94	48.46	47.72	48.03	35410
2022-10-12	47.99	48.59	47.59	48.05	26616
2022-10-13	47.77	50.88	47.45	50.74	54407
2022-10-14	50.76	51.16	49.70	49.76	52752
2022-10-17	50.45	51.19	50.17	51.16	53968
2022-10-18	51.44	51.85	50.53	51.00	52843
2022-10-19	50.67	51.23	50.11	51.21	43770
2022-10-20	50.88	51.05	49.18	49.86	42360
2022-10-21	52.18	55.94	52.15	55.89	103976
2022-10-24	56.00	57.89	55.51	57.57	64669
2022-10-25	57.25	59.15	57.25	58.62	81492
2022-10-26	58.95	59.92	58.49	58.98	69795
2022-10-27	59.12	59.94	55.68	58.13	70773
2022-10-28	58.16	59.11	57.98	58.70	82408
2022-10-31	58.05	58.64	57.93	58.16	76460
2022-11-01	58.53	59.31	58.50	58.70	50602
2022-11-02	58.48	58.65	56.76	57.08	67808
2022-11-03	56.70	56.70	55.27	56.11	36679
2022-11-04	56.57	57.68	56.15	57.61	33624
2022-11-07	57.88	58.15	57.00	57.75	48041
2022-11-08	58.05	58.49	57.00	57.09	38206
2022-11-09	57.09	57.38	56.42	56.68	32459
2022-11-10	57.89	59.42	57.85	59.13	55063
2022-11-11	59.13	59.37	56.99	56.99	45940
2022-11-14	56.94	57.74	56.72	56.94	36633
2022-11-15	57.54	58.00	57.14	57.57	42827
2022-11-16	57.80	57.80	56.75	57.25	65269
2022-11-17	57.04	57.23	56.63	57.13	33166
2022-11-18	57.88	57.98	57.11	57.24	55686
2022-11-21	57.41	57.67	56.97	57.30	49848
2022-11-22	57.70	57.87	57.13	57.24	34521
2022-11-23	57.49	57.99	56.71	56.71	21721
2022-11-25	57.09	57.18	56.89	57.06	11840
2022-11-28	56.99	57.13	56.21	56.29	22514
2022-11-29	56.40	56.55	56.16	56.19	19857
2022-11-30	56.33	57.11	55.23	57.10	55406
2022-12-01	57.28	57.28	56.25	56.44	67567
2022-12-02	56.04	56.60	55.22	56.35	33294
2022-12-05	56.03	56.43	53.63	54.63	38023
2022-12-06	54.89	57.19	54.12	54.70	41955
2022-12-07	54.69	54.84	54.02	54.19	33323
2022-12-08	54.14	54.45	53.73	53.94	18573
2022-12-09	53.86	54.08	53.27	54.08	17646
2022-12-12	53.97	54.42	53.02	54.31	28114
2022-12-13	54.75	55.09	54.40	54.87	47616
2022-12-14	54.57	54.92	54.00	54.30	43578
2022-12-15	53.65	54.12	52.95	53.14	38908
2022-12-16	53.08	54.00	52.59	52.97	121380
2022-12-19	53.27	54.55	52.19	53.35	60525
2022-12-20	53.48	53.64	52.98	53.32	50476
2022-12-21	53.86	54.37	53.67	54.01	26908
2022-12-22	53.85	54.49	53.08	54.06	51746
2022-12-23	54.09	54.66	53.63	54.26	28036
2022-12-27	54.44	54.44	53.50	53.99	31405
2022-12-28	53.91	54.02	53.26	53.33	27896
2022-12-29	53.60	53.83	53.24	53.52	35876
2022-12-30	53.43	53.43	52.64	53.09	55362
2023-01-03	53.09	53.58	52.11	52.77	39492
2023-01-04	52.90	53.67	52.67	52.78	40323
2023-01-05	52.34	52.34	51.46	52.09	39946
2023-01-06	52.60	53.85	52.60	53.82	47215
2023-01-09	53.78	53.78	51.73	51.90	54707
2023-01-10	52.02	52.63	51.85	52.45	51702
2023-01-11	52.53	52.72	52.29	52.51	40492
2023-01-12	52.78	53.76	52.58	53.55	34513
2023-01-13	53.01	53.78	52.74	53.63	33094
2023-01-17	53.63	53.63	52.71	53.16	44635
2023-01-18	53.00	53.00	51.33	51.48	40809
2023-01-19	51.27	51.27	50.22	50.65	41220
2023-01-20	51.91	51.91	45.47	46.61	107981
2023-01-23	46.96	48.76	46.96	48.28	97027
2023-01-24	48.09	49.34	47.85	48.41	48675
2023-01-25	48.41	48.41	47.55	47.60	36699
2023-01-26	47.95	47.95	47.33	47.84	29545
2023-01-27	47.52	48.43	47.52	48.20	39628
2023-01-30	48.14	48.82	48.14	48.36	28584
2023-01-31	48.30	49.23	48.30	49.19	66949
2023-02-01	49.18	49.98	49.02	49.48	93289
2023-02-02	49.53	50.18	48.77	50.18	48106
2023-02-03	49.65	50.94	49.25	50.87	45351
2023-02-06	50.88	51.19	49.87	50.37	40705
2023-02-07	50.00	51.03	49.89	50.74	38136
2023-02-08	50.54	51.03	49.96	50.17	30763
2023-02-09	50.41	50.41	49.30	49.65	29969
2023-02-10	49.72	49.79	49.25	49.67	22418
2023-02-13	49.86	50.09	49.60	50.08	26262
2023-02-14	49.73	51.83	48.93	49.31	33989
2023-02-15	49.01	49.87	49.01	49.77	28600
2023-02-16	49.66	49.87	49.23	49.61	36713
2023-02-17	49.85	50.21	49.47	50.12	45699
2023-02-21	49.76	49.76	49.14	49.24	66765
2023-02-22	49.50	49.58	48.86	49.15	40393
2023-02-23	49.24	49.68	49.21	49.42	38772
2023-02-24	48.96	49.50	48.76	49.42	48085
2023-02-27	49.77	50.06	49.36	49.82	40428
2023-02-28	49.82	50.35	49.57	49.82	51069
2023-03-01	49.51	49.70	49.11	49.56	56969
2023-03-02	49.27	49.62	48.97	49.41	55228
2023-03-03	49.45	49.90	49.05	49.75	37674
2023-03-06	50.00	50.00	49.23	49.51	31237
2023-03-07	49.45	49.45	48.88	49.28	58402
2023-03-08	49.15	49.30	48.50	48.90	44065
2023-03-09	48.69	48.69	46.71	47.00	59217
2023-03-10	46.51	47.81	45.27	47.25	92259
2023-03-13	46.20	48.26	43.50	46.29	124084
2023-03-14	48.04	49.66	46.38	46.96	93135
2023-03-15	45.24	46.91	44.06	46.58	89469
2023-03-16	46.10	48.84	45.52	48.23	82892
2023-03-17	47.74	47.74	44.97	45.10	243255
2023-03-20	45.60	46.74	45.01	45.14	91131
2023-03-21	45.78	47.02	45.78	46.65	73610
2023-03-22	46.55	47.00	44.13	44.13	56470
2023-03-23	44.38	44.75	42.98	43.50	61625
2023-03-24	43.11	45.00	42.85	44.92	55942
2023-03-27	45.60	45.94	44.98	45.11	45396
2023-03-28	44.82	45.33	43.98	44.12	63250
2023-03-29	44.27	44.61	43.38	43.69	84661
2023-03-30	43.76	43.96	42.50	42.86	47043
2023-03-31	42.97	43.52	42.60	43.15	93499
2023-04-03	43.26	43.66	42.91	43.28	64157
2023-04-04	43.51	43.51	42.04	43.11	102047
2023-04-05	42.88	43.40	42.79	43.16	52579
2023-04-06	42.96	43.42	42.85	43.41	53532
2023-04-10	43.38	44.66	43.38	44.18	128146
2023-04-11	44.15	44.15	43.66	43.72	54340
2023-04-12	43.88	43.89	43.17	43.44	40226
2023-04-13	43.57	44.49	43.26	43.91	49274
2023-04-14	44.20	44.40	43.05	43.36	72373
2023-04-17	43.11	43.51	42.50	43.50	95775
2023-04-18	43.69	43.73	42.04	42.49	83141
2023-04-19	42.56	43.68	42.50	43.65	60211
2023-04-20	43.64	43.64	42.89	43.43	49144
2023-04-21	42.85	43.66	42.48	43.61	79980
2023-04-24	43.35	44.32	43.35	43.99	80559
2023-04-25	43.45	43.69	42.48	42.67	78061
2023-04-26	42.41	42.57	41.11	41.84	46075
2023-04-27	41.97	42.21	41.67	41.80	49100
2023-04-28	41.93	42.43	41.52	41.68	83334
2023-05-01	41.56	42.13	41.02	41.20	94472
2023-05-02	40.98	41.11	39.37	40.36	96435
2023-05-03	40.54	41.60	40.48	40.52	82136
2023-05-04	40.01	40.61	38.77	40.25	84260
2023-05-05	40.96	42.62	40.87	42.54	119175
2023-05-08	42.58	42.58	41.04	41.35	89423
2023-05-09	41.22	41.64	40.53	41.14	60043
2023-05-10	41.64	41.77	40.44	41.44	73369
2023-05-11	40.96	41.84	40.96	41.40	60320
2023-05-12	41.73	41.73	40.78	41.40	84311
2023-05-15	41.42	42.15	41.30	41.48	64148
2023-05-16	41.38	41.95	40.80	41.48	76352
2023-05-17	41.93	43.68	41.93	43.67	56780
2023-05-18	43.57	43.57	42.30	42.37	103230
2023-05-19	42.94	42.96	41.00	41.55	75243
2023-05-22	41.86	42.21	41.39	42.14	56396
2023-05-23	42.25	43.97	42.12	43.27	78633
2023-05-24	43.24	43.24	42.65	43.06	63698
2023-05-25	42.81	43.03	42.01	42.17	54405
2023-05-26	42.36	42.67	41.88	42.66	35443
2023-05-30	42.66	42.67	42.09	42.27	47505
2023-05-31	42.32	42.32	40.81	41.13	54572
2023-06-01	41.22	42.32	40.96	41.85	36180
2023-06-02	42.29	44.40	42.01	44.40	62458
2023-06-05	44.26	44.26	42.47	43.04	37365
2023-06-06	42.92	45.71	42.92	45.50	73057
2023-06-07	45.78	47.94	43.97	47.38	91726
2023-06-08	47.02	47.02	45.60	46.61	68476
2023-06-09	46.28	46.47	45.61	45.82	35885
2023-06-12	46.03	46.59	45.38	45.62	47883
2023-06-13	45.89	46.57	45.89	46.56	53836
2023-06-14	46.73	47.12	45.53	45.67	54709
2023-06-15	45.20	46.42	45.13	46.11	42489
2023-06-16	46.48	46.48	45.02	45.26	94156
2023-06-20	45.20	45.49	44.12	44.16	58363
2023-06-21	44.12	44.22	43.39	43.40	31778
2023-06-22	43.42	43.42	42.36	42.84	44319
2023-06-23	42.31	43.33	41.57	41.88	217027
2023-06-26	41.96	43.05	41.96	42.19	58426
2023-06-27	42.22	42.88	41.99	42.30	43867
2023-06-28	42.14	42.79	41.64	42.14	32932
2023-06-29	42.43	43.06	42.43	42.58	36939
2023-06-30	42.99	42.99	41.82	41.93	48538
2023-07-03	41.92	43.32	41.80	42.99	25601
2023-07-05	42.75	42.87	42.17	42.25	47165
2023-07-06	41.82	41.82	41.31	41.69	46202
2023-07-07	41.69	42.84	41.69	42.33	32940
2023-07-10	42.15	42.97	42.07	42.37	31673
2023-07-11	42.57	42.96	42.06	42.42	31911
2023-07-12	43.22	43.60	42.78	42.93	56692
2023-07-13	43.27	43.74	43.05	43.34	41703
2023-07-14	43.74	43.74	42.41	43.03	51047
2023-07-17	42.90	44.05	42.90	43.53	36559
2023-07-18	43.74	44.90	43.74	44.75	64366
2023-07-19	44.94	45.84	44.94	45.21	75145
2023-07-20	45.66	45.67	44.93	45.67	80097
2023-07-21	47.03	47.84	45.12	45.38	77334
2023-07-24	45.45	46.47	44.81	45.49	98857
2023-07-25	45.48	47.00	45.48	46.13	54823
2023-07-26	46.43	48.24	46.43	47.82	55226
2023-07-27	48.08	48.26	46.95	47.13	44731
2023-07-28	47.39	47.71	47.09	47.30	51908
2023-07-31	47.13	47.31	46.65	46.90	64289
2023-08-01	46.78	47.19	46.25	47.05	49146
2023-08-02	46.63	48.16	46.63	48.03	63491
2023-08-03	47.75	48.98	47.61	48.23	32147
2023-08-04	48.17	49.08	48.17	48.61	38972
2023-08-07	48.64	49.36	48.42	49.11	30230
2023-08-08	48.44	48.67	47.67	48.59	25756
2023-08-09	48.39	48.43	47.81	48.04	25897
2023-08-10	48.23	48.68	47.41	47.69	27502
2023-08-11	47.67	47.96	47.30	47.66	44141
2023-08-14	47.49	47.49	46.54	46.73	59130
2023-08-15	46.50	47.39	45.21	45.63	61299
2023-08-16	45.45	47.50	44.63	44.80	65614
2023-08-17	45.08	45.48	44.63	45.04	35171
2023-08-18	44.79	46.65	44.67	44.90	38140
2023-08-21	45.07	45.35	44.34	44.41	31598
2023-08-22	44.35	44.80	43.10	43.17	42446
2023-08-23	43.25	43.88	43.00	43.56	42605
2023-08-24	43.36	44.92	43.36	44.46	38282
2023-08-25	44.57	45.23	43.87	44.17	31449
2023-08-28	44.26	45.02	44.26	44.77	36936
2023-08-29	44.71	44.91	44.32	44.62	39762
2023-08-30	44.50	44.79	43.86	44.04	38537
2023-08-31	44.01	44.81	43.68	44.69	57936
2023-09-01	44.93	45.89	44.93	45.88	36709
2023-09-05	45.62	45.62	44.80	44.97	49827
2023-09-06	44.88	45.05	43.95	44.18	38378
2023-09-07	44.16	44.38	43.76	44.09	46467
2023-09-08	44.13	45.95	43.87	44.31	31195
2023-09-11	43.78	43.78	43.78	43.78	5872
2023-09-12	43.75	44.22	43.54	43.88	31746
2023-09-13	44.04	44.04	43.10	43.16	33821
2023-09-14	43.43	43.94	43.41	43.74	37471
2023-09-15	43.79	43.80	43.09	43.43	164848
2023-09-18	43.26	43.26	42.42	42.43	29982
2023-09-19	42.34	42.67	42.25	42.36	33017
2023-09-20	42.58	42.72	42.05	42.10	24671
2023-09-21	41.93	42.43	41.78	42.01	31582
2023-09-22	42.08	42.08	41.48	41.57	26784
2023-09-25	41.54	42.14	41.54	42.05	31205
2023-09-26	41.70	42.25	41.20	41.27	53584
2023-09-27	41.59	41.61	40.96	41.05	54160
2023-09-28	41.14	41.90	41.14	41.48	36709
2023-09-29	41.90	42.10	41.15	42.09	71793
2023-10-02	41.97	42.16	41.71	42.10	50285
2023-10-03	41.91	41.91	41.34	41.75	43165
2023-10-04	41.75	42.15	41.30	42.10	46533
2023-10-05	41.91	42.91	41.77	42.75	70331
2023-10-06	42.42	43.09	42.05	42.62	40794
2023-10-09	42.27	42.83	42.01	42.45	32043
2023-10-10	42.66	43.13	42.52	42.53	28118
2023-10-11	42.81	43.16	42.44	42.75	21785
2023-10-12	42.75	42.75	42.35	42.66	27607
2023-10-13	42.89	42.92	41.36	41.81	19686
2023-10-16	42.11	42.54	42.11	42.51	24646
2023-10-17	42.33	43.74	42.33	43.31	49206
2023-10-18	42.99	43.11	42.51	42.78	45198
2023-10-19	42.95	43.40	42.54	42.71	49231
2023-10-20	44.75	45.08	43.04	43.82	123156
2023-10-23	44.00	45.69	43.56	44.42	71611
2023-10-24	44.77	44.77	43.43	43.92	53043
2023-10-25	43.72	44.17	43.30	43.72	108232
2023-10-26	44.03	45.00	43.86	44.89	65228
2023-10-27	44.75	44.75	43.35	44.36	57445
2023-10-30	44.60	45.31	44.22	45.28	43093
2023-10-31	45.12	45.62	44.61	45.62	39632
2023-11-01	45.37	45.57	44.81	45.48	51419
2023-11-02	45.83	46.59	45.71	46.43	56340
2023-11-03	47.16	47.62	45.49	47.15	75912
2023-11-06	47.38	47.92	47.00	47.92	42038
2023-11-07	47.74	47.74	46.79	47.31	40327
2023-11-08	47.46	47.46	46.20	46.70	34127
2023-11-09	46.69	47.07	46.09	46.63	44901
2023-11-10	46.70	47.12	46.33	46.99	48201
2023-11-13	46.71	47.50	46.65	47.28	34993
2023-11-14	48.75	50.04	48.49	49.96	72834
2023-11-15	49.84	50.54	49.73	50.09	59798
2023-11-16	50.16	50.16	49.17	49.41	45248
2023-11-17	49.85	50.16	49.22	49.49	56686
2023-11-20	49.26	49.35	48.61	49.29	53792
2023-11-21	49.32	49.32	48.31	48.38	36113
2023-11-22	48.78	49.02	47.84	48.30	49782
2023-11-24	48.57	48.77	48.40	48.47	20066
2023-11-27	48.25	48.65	47.24	48.08	40880
2023-11-28	48.22	48.22	47.47	47.83	59604
2023-11-29	48.18	48.78	47.97	48.61	44675
2023-11-30	48.75	48.89	48.30	48.33	38820
2023-12-01	48.07	49.98	48.07	49.98	105797
2023-12-04	49.84	50.90	49.84	50.90	77710
2023-12-05	50.83	50.97	49.95	50.19	47026
2023-12-06	50.37	51.03	49.67	49.75	68740
2023-12-07	50.07	50.65	49.58	50.65	58067
2023-12-08	50.51	51.28	50.51	50.94	50647
2023-12-11	50.90	51.47	50.90	51.27	44391
2023-12-12	51.50	51.62	50.87	50.97	47969
2023-12-13	51.26	53.63	50.93	53.57	175261
2023-12-14	53.85	55.00	53.49	54.25	191410
2023-12-15	54.51	54.83	53.55	53.81	155577
2023-12-18	53.81	54.36	53.29	54.22	109934
2023-12-19	54.56	55.40	54.26	55.35	117245
2023-12-20	55.20	56.59	54.27	54.43	104320
2023-12-21	54.89	54.97	54.19	54.97	56926
2023-12-22	55.31	55.79	55.02	55.12	47253
2023-12-26	55.44	55.94	55.32	55.80	50625
2023-12-27	55.91	55.95	55.56	55.70	31850
2023-12-28	55.48	55.75	55.25	55.69	35487
2023-12-29	55.48	55.53	54.93	54.95	49831
2024-01-02	54.56	55.25	53.79	54.53	52339
2024-01-03	54.36	54.43	52.37	52.57	89860
2024-01-04	52.75	54.01	52.43	52.58	68523
2024-01-05	52.51	53.20	52.44	52.68	85104
2024-01-08	52.83	52.92	52.06	52.75	48294
2024-01-09	52.40	52.55	51.82	52.29	39299
2024-01-10	52.06	52.33	51.59	52.30	36171
2024-01-11	51.96	52.13	51.11	51.98	53121
2024-01-12	52.48	52.57	51.08	51.72	37577
2024-01-16	51.19	51.29	49.98	50.24	103535
2024-01-17	49.68	50.85	49.68	50.85	76695
2024-01-18	51.21	51.40	49.98	50.73	42294
2024-01-19	50.69	53.54	49.16	53.16	120152
2024-01-22	54.00	54.97	53.99	54.47	98049
2024-01-23	54.82	54.82	52.94	53.17	82344
2024-01-24	53.81	54.38	53.46	53.74	56249
2024-01-25	54.41	54.50	53.09	53.53	70380
2024-01-26	53.89	54.03	53.30	53.74	39753
2024-01-29	53.77	54.30	53.53	54.30	42276
2024-01-30	54.09	54.75	53.70	54.74	53770
2024-01-31	54.71	55.10	52.27	52.27	108400
2024-02-01	52.72	52.72	50.41	51.93	66753
2024-02-02	50.80	51.54	49.98	51.01	70813
2024-02-05	50.42	50.61	49.63	49.94	37045
2024-02-06	49.96	50.72	49.74	49.84	73848
2024-02-07	50.17	50.17	48.59	49.54	42280
2024-02-08	49.61	49.91	49.23	49.91	127821
2024-02-09	50.24	51.16	49.57	51.01	51873
2024-02-12	50.80	52.61	50.80	51.86	55242
2024-02-13	50.33	50.95	48.65	49.19	97912
2024-02-14	49.70	50.14	49.08	49.98	54773
2024-02-15	50.44	52.21	50.07	51.87	68525
2024-02-16	51.30	51.59	50.46	50.81	48870
2024-02-20	50.26	51.08	50.05	50.41	49632
2024-02-21	50.40	50.56	50.00	50.31	32673
2024-02-22	50.13	50.38	49.65	50.04	50294
2024-02-23	49.90	50.44	49.71	49.71	38699
2024-02-26	49.60	49.95	49.09	49.73	66342
2024-02-27	49.92	50.45	49.11	49.42	43378
2024-02-28	49.13	49.44	48.79	48.99	43580
2024-02-29	49.77	50.45	49.15	49.78	45277
2024-03-01	49.49	49.49	48.33	48.61	78926
2024-03-04	48.99	51.65	48.99	51.24	94438
2024-03-05	51.11	52.51	51.11	51.69	64287
2024-03-06	51.83	52.41	50.80	51.63	76160
2024-03-07	52.07	52.61	51.62	51.84	51926
2024-03-08	51.94	52.44	51.45	51.46	66547
2024-03-11	51.50	52.67	51.33	51.78	49265
2024-03-12	51.62	51.87	50.59	51.14	47591
2024-03-13	51.00	52.19	50.61	50.80	66374
2024-03-14	50.82	50.82	49.21	49.40	88072
2024-03-15	49.21	50.51	49.21	49.73	276416
2024-03-18	49.58	49.83	48.36	48.69	100484
2024-03-19	48.84	49.51	48.32	48.74	71878
2024-03-20	48.94	51.24	48.76	50.80	69246
2024-03-21	51.05	51.16	50.41	50.81	51816
2024-03-22	51.02	51.02	50.09	50.25	28755
2024-03-25	50.16	50.70	49.64	49.78	40069
2024-03-26	50.05	50.37	49.63	50.23	54495
2024-03-27	50.14	51.66	50.14	51.66	53076
2024-03-28	51.44	52.60	51.43	52.42	113371
2024-04-01	52.37	52.37	51.11	51.44	48143
2024-04-02	50.86	51.30	50.01	50.20	65353
2024-04-03	50.00	50.29	49.76	50.02	41676
2024-04-04	50.44	51.24	50.34	50.41	42797
2024-04-05	50.19	50.53	50.12	50.33	31361
2024-04-08	50.44	51.05	50.44	50.88	36443
2024-04-09	51.09	51.21	50.82	51.10	25425
2024-04-10	49.98	49.98	48.13	48.67	76707
2024-04-11	49.12	49.17	48.09	48.44	89043
2024-04-12	47.98	48.51	47.94	48.29	96803
2024-04-15	48.66	48.97	48.00	48.57	57829
2024-04-16	48.24	48.43	47.80	47.94	48421
2024-04-17	48.25	48.60	47.66	47.76	49073
2024-04-18	47.71	48.36	47.30	47.96	55418
2024-04-19	47.72	50.06	47.62	50.01	106970
2024-04-22	49.81	50.63	49.81	50.15	44401
2024-04-23	50.01	51.29	50.01	50.77	42559
2024-04-24	50.58	50.99	50.22	50.96	41535
2024-04-25	51.54	51.54	50.28	51.14	65701
2024-04-26	50.93	51.20	48.91	49.32	87044
2024-04-29	49.85	50.93	49.83	50.20	61060
2024-04-30	50.00	50.00	49.16	49.60	71420
2024-05-01	49.60	51.21	49.60	50.60	35843
2024-05-02	50.79	51.77	50.76	51.64	42096
2024-05-03	52.05	52.05	51.29	51.45	43792
2024-05-06	51.88	52.32	51.66	51.70	47478
2024-05-07	51.76	52.10	51.35	51.37	37092
2024-05-08	50.95	51.80	50.92	51.50	38623
2024-05-09	51.62	52.54	51.24	52.24	47628
2024-05-10	52.42	52.63	51.64	52.40	40504
2024-05-13	52.74	52.92	51.86	51.87	52524
2024-05-14	52.34	52.56	52.05	52.20	35978
2024-05-15	52.76	53.00	52.41	52.56	38801
2024-05-16	52.34	52.97	52.30	52.68	34433
2024-05-17	52.96	53.36	52.57	52.72	35972
2024-05-20	52.90	52.92	51.60	51.65	50493
2024-05-21	51.48	51.89	51.40	51.83	26714
2024-05-22	51.83	52.02	51.08	51.51	40996
2024-05-23	51.47	51.47	50.08	50.20	45296
2024-05-24	50.49	50.66	49.69	50.55	52090
2024-05-28	51.00	53.34	50.58	50.92	69606
2024-05-29	50.06	50.29	49.55	49.82	53011
2024-05-30	50.39	51.07	50.21	50.48	50236
2024-05-31	50.66	51.42	50.33	51.42	53626
2024-06-03	51.67	51.67	50.75	50.96	28607
2024-06-04	50.27	50.76	50.27	50.35	40646
2024-06-05	50.48	51.21	50.40	51.19	46005
2024-06-06	50.85	51.19	50.64	51.08	33021
2024-06-07	50.65	51.04	50.65	50.73	26424
2024-06-10	50.19	50.19	49.37	49.52	45173
2024-06-11	49.03	49.73	48.97	49.48	53375
2024-06-12	50.76	51.81	50.49	50.96	45970
2024-06-13	50.62	50.62	49.67	50.09	36505
2024-06-14	49.43	49.62	49.07	49.36	30312
2024-06-17	49.14	50.48	49.14	50.44	32615
2024-06-18	50.24	50.85	50.24	50.46	47861
2024-06-20	50.16	50.63	49.78	49.90	76281
2024-06-21	49.98	50.50	49.69	50.41	154149
2024-06-24	50.52	51.20	50.34	50.43	74968
2024-06-25	50.52	50.74	50.27	50.34	74559
2024-06-26	49.88	51.52	49.78	51.17	58418
2024-06-27	51.24	51.98	51.24	51.88	45680
2024-06-28	52.33	53.74	52.33	53.62	489677
2024-07-01	53.48	53.91	53.17	53.48	66689
2024-07-02	53.49	54.31	53.13	54.31	50592
2024-07-03	54.10	54.10	52.94	52.96	23769
2024-07-05	52.80	52.85	52.11	52.28	27018
2024-07-08	52.59	52.99	52.26	52.45	52548
2024-07-09	52.39	52.83	52.10	52.75	48302
2024-07-10	52.89	54.20	51.80	54.16	113060
2024-07-11	55.00	56.81	54.85	56.05	128146
2024-07-12	56.73	57.40	56.20	56.78	90358
2024-07-15	57.49	59.30	57.49	58.96	163665
2024-07-16	59.09	61.69	59.06	61.56	138800
2024-07-17	60.73	62.80	60.73	62.56	148111
2024-07-18	61.53	61.78	59.87	60.17	109047
2024-07-19	60.23	60.76	59.36	59.60	259758
2024-07-22	59.79	61.29	59.00	60.87	104990
2024-07-23	60.41	62.42	60.15	61.98	167154
2024-07-24	61.58	62.68	60.89	61.00	95281
2024-07-25	60.95	63.43	60.95	62.39	161357
2024-07-26	64.55	65.63	62.43	65.47	195934
2024-07-29	64.06	64.10	62.72	63.47	160302
2024-07-30	64.04	64.69	63.10	64.53	122037
2024-07-31	64.66	64.70	63.40	63.55	119098
2024-08-01	63.54	63.54	60.88	62.49	127214
2024-08-02	60.18	61.10	59.82	60.93	86110
2024-08-05	58.19	59.59	57.00	57.73	134335
2024-08-06	57.71	58.62	57.42	57.82	99342
2024-08-07	58.43	58.54	56.92	57.13	82432
2024-08-08	57.87	58.20	57.20	57.48	81195
2024-08-09	57.44	57.51	56.63	57.04	98805
2024-08-12	57.40	57.80	56.13	56.30	59014
2024-08-13	56.90	57.19	56.06	57.18	60274
2024-08-14	57.32	57.32	56.01	56.61	41860
2024-08-15	57.96	58.48	57.27	57.41	86820
2024-08-16	57.34	58.86	56.94	57.82	84118
2024-08-19	58.24	58.94	57.71	58.76	126622
2024-08-20	58.67	58.67	57.81	58.10	63278
2024-08-21	58.44	58.60	57.42	57.88	56640
2024-08-22	57.95	58.50	57.65	58.23	49958
2024-08-23	58.65	62.11	58.35	61.16	89963
2024-08-26	61.53	62.30	60.96	61.12	86775
2024-08-27	60.90	60.90	60.29	60.82	39854
2024-08-28	60.83	61.58	60.35	60.97	77182
2024-08-29	61.49	61.50	60.65	60.84	33380
2024-08-30	61.32	61.52	60.72	61.45	62668
2024-09-03	61.10	61.45	60.70	61.10	57268
2024-09-04	61.22	61.22	59.68	59.80	72962
2024-09-05	60.15	60.18	58.98	59.01	62797
2024-09-06	59.26	59.48	57.91	58.21	70193
2024-09-09	58.34	59.22	58.00	58.14	65262
2024-09-10	58.46	58.63	57.31	58.60	56156
2024-09-11	58.15	58.15	56.33	57.60	89905
2024-09-12	57.92	58.22	57.35	57.93	56855
2024-09-13	58.66	59.42	58.49	59.34	46444
2024-09-16	59.63	59.98	58.96	59.64	45968
2024-09-17	60.19	61.19	59.60	59.92	58620
2024-09-18	59.77	61.73	59.22	60.27	81953
2024-09-19	61.71	61.71	60.51	61.02	82862
2024-09-20	60.74	60.86	60.02	60.29	200110
2024-09-23	60.43	60.44	59.49	59.63	42067
2024-09-24	59.61	59.61	58.64	58.79	50458
2024-09-25	58.93	59.23	58.00	58.13	55336
2024-09-26	58.71	59.47	58.04	58.36	55969
2024-09-27	58.99	59.10	58.00	58.21	51181
2024-09-30	58.20	60.00	58.09	59.88	59888
2024-10-01	59.52	59.52	57.61	57.78	62106
2024-10-02	57.32	58.43	57.04	57.67	58641
2024-10-03	57.56	58.11	57.18	57.86	59288
2024-10-04	58.58	59.08	58.29	58.76	57832
2024-10-07	58.42	58.83	57.96	58.65	52562
2024-10-08	58.91	59.32	58.33	58.40	63145
2024-10-09	58.38	59.67	58.38	59.14	60961
2024-10-10	58.58	59.37	58.39	58.98	76086
2024-10-11	59.22	60.78	59.22	60.06	152254
2024-10-14	60.06	60.91	59.69	60.18	105139
2024-10-15	60.51	61.87	59.45	60.67	113464
2024-10-16	61.27	61.97	60.86	61.56	143860
2024-10-17	61.42	62.58	61.13	62.55	75197
2024-10-18	62.60	62.60	61.51	61.85	76582
2024-10-21	62.03	62.03	59.37	59.57	71110
2024-10-22	59.57	59.96	59.18	59.89	65624
2024-10-23	59.39	59.78	58.89	59.69	40855
2024-10-24	59.76	59.76	58.61	59.49	87513
2024-10-25	60.27	60.27	57.08	57.47	88366
2024-10-28	58.47	60.44	58.47	60.23	65229
2024-10-29	59.79	60.82	59.79	60.56	58205
2024-10-30	60.47	62.12	60.47	60.94	49544
2024-10-31	60.81	60.88	59.23	59.23	60228
2024-11-01	59.79	60.07	58.99	59.45	41834
2024-11-04	58.93	59.25	57.92	58.92	60844
2024-11-05	58.61	60.31	58.31	60.27	82541
2024-11-06	65.34	67.69	64.21	67.29	243133
2024-11-07	66.59	66.75	64.39	64.47	96044
2024-11-08	65.00	65.48	64.74	65.15	49413
2024-11-11	66.06	67.55	65.92	66.94	61712
2024-11-12	66.75	67.36	65.97	67.01	86638
2024-11-13	67.70	67.74	65.66	66.01	126073
2024-11-14	66.20	66.58	64.90	65.45	76795
2024-11-15	65.80	66.22	64.16	64.92	64550
2024-11-18	65.30	66.34	64.15	64.28	42153
2024-11-19	63.30	64.36	63.30	64.30	42970
2024-11-20	64.09	64.32	63.40	64.22	52186
2024-11-21	64.78	65.90	64.36	65.02	62362
2024-11-22	65.19	66.43	64.92	66.29	64309
2024-11-25	67.09	68.13	66.09	66.19	118534
2024-11-26	65.94	66.28	65.01	65.22	56328
2024-11-27	65.54	66.10	64.65	64.89	64039
2024-11-29	65.23	65.33	64.18	64.89	57621
2024-12-02	65.20	65.39	64.04	64.71	74772
2024-12-03	64.94	64.94	63.86	64.18	65851
2024-12-04	64.17	65.02	64.03	65.02	111644
2024-12-05	65.09	65.41	64.29	64.45	44605
2024-12-06	64.54	64.56	63.49	64.17	48129
2024-12-09	64.37	64.57	63.45	63.71	54760
2024-12-10	63.35	64.78	63.08	63.92	66796
2024-12-11	64.77	65.26	63.45	64.24	74465
2024-12-12	64.28	64.40	63.34	63.60	43619
2024-12-13	63.76	64.18	62.70	63.33	39125
2024-12-16	63.42	63.96	63.06	63.70	48657
2024-12-17	63.22	63.66	61.96	62.39	53559
2024-12-18	62.90	63.00	58.67	59.17	85743
2024-12-19	59.75	61.03	58.87	59.31	80564
2024-12-20	58.61	60.10	58.61	59.15	194265
2024-12-23	58.86	59.33	58.66	59.14	57067
2024-12-24	59.22	59.45	58.60	59.45	26790
2024-12-26	59.14	59.73	58.75	59.65	36204
2024-12-27	59.21	59.85	58.12	58.64	33209
2024-12-30	58.43	58.84	57.91	58.61	42919
2024-12-31	58.99	59.34	58.32	58.38	48272
2025-01-02	58.87	59.30	57.41	57.77	50590
2025-01-03	57.82	58.30	56.66	57.75	74083
2025-01-06	57.86	58.47	57.33	57.50	48082
2025-01-07	57.58	57.73	56.21	56.81	67234
2025-01-08	56.53	56.99	56.00	56.99	45510
2025-01-10	56.05	56.05	54.20	54.91	70734
2025-01-13	54.53	55.94	53.23	55.84	74037
2025-01-14	56.05	57.38	56.05	57.36	54536
2025-01-15	58.89	59.08	57.48	57.96	44992
2025-01-16	57.84	57.85	56.77	57.50	53725
2025-01-17	58.01	58.39	57.33	57.85	59248
2025-01-21	58.35	58.83	57.94	58.07	64298
2025-01-22	57.63	57.65	57.08	57.27	49706
2025-01-23	57.23	57.83	57.07	57.55	83743
2025-01-24	57.11	57.73	55.92	57.53	82529
2025-01-27	58.55	62.99	58.49	61.91	149782
2025-01-28	61.51	62.09	60.89	61.81	75245
2025-01-29	62.12	63.18	60.98	61.86	88577
2025-01-30	62.49	63.82	62.30	62.87	75381
2025-01-31	62.57	63.87	62.11	62.72	86545
2025-02-03	62.09	62.93	60.90	62.58	124793
2025-02-04	62.11	64.52	62.06	64.52	68326
2025-02-05	64.95	65.40	63.79	64.96	72185
2025-02-06	65.07	65.75	64.77	65.74	68946
2025-02-07	65.74	66.27	63.71	65.21	101287
2025-02-10	65.27	66.34	63.95	65.82	254801
2025-02-11	65.29	67.77	64.67	67.65	161350
2025-02-12	66.62	66.97	65.82	66.28	137115
2025-02-13	66.11	67.14	65.82	66.81	106217
2025-02-14	66.87	67.55	66.09	66.36	54755
2025-02-18	65.55	66.97	64.43	66.47	70018
2025-02-19	65.89	66.30	65.40	65.60	59267
2025-02-20	65.23	65.46	63.90	65.02	83795
2025-02-21	65.60	65.60	63.80	63.83	70548
2025-02-24	64.38	65.06	63.81	64.30	101995
2025-02-25	65.36	65.93	64.65	64.94	89111
2025-02-26	64.93	65.27	63.45	64.15	64959
2025-02-27	63.94	64.44	63.74	64.29	51018
2025-02-28	64.32	65.29	64.07	64.90	89629
2025-03-03	64.83	65.50	64.01	64.80	95956
2025-03-04	64.52	64.99	62.86	62.89	92131
2025-03-05	63.03	63.90	62.28	63.10	77873
2025-03-06	62.75	62.75	61.72	62.39	96466
2025-03-07	62.59	62.88	61.49	62.73	62481
2025-03-10	61.90	62.16	60.38	60.45	105144
2025-03-11	60.80	61.24	59.38	59.45	131918
2025-03-12	59.84	60.79	59.50	60.13	59197
2025-03-13	60.17	61.30	59.88	59.98	56195
2025-03-14	60.60	61.18	60.34	61.09	77848
2025-03-17	61.46	63.72	61.27	62.78	153575
2025-03-18	62.37	62.57	61.67	62.19	106260
2025-03-19	62.36	63.03	61.69	62.28	130073
2025-03-20	62.04	62.99	61.57	61.67	122261
2025-03-21	61.39	61.66	60.76	61.50	743678
2025-03-24	62.76	63.80	61.59	62.23	126311
2025-03-25	62.20	62.35	61.48	61.52	81627
2025-03-26	61.78	62.53	61.17	61.41	81084
2025-03-27	61.61	61.96	60.97	61.28	71095
2025-03-28	61.08	61.08	59.50	60.25	86970
2025-03-31	59.33	60.30	58.74	59.81	86465
2025-04-01	59.20	60.86	58.82	59.87	82768
2025-04-02	59.30	60.50	59.30	60.41	85569
2025-04-03	58.15	58.22	55.75	55.77	118570
2025-04-04	53.50	54.91	52.78	54.61	114061
2025-04-07	52.94	57.08	52.14	54.49	123176
2025-04-08	56.33	56.33	53.40	54.28	91297
2025-04-09	53.81	57.67	53.04	56.31	156154
2025-04-10	55.70	56.41	52.57	53.70	120801
2025-04-11	53.43	53.78	52.69	53.42	63243
2025-04-14	54.15	54.15	52.59	53.28	99663
2025-04-15	53.27	54.39	53.27	54.01	109149
2025-04-16	54.15	54.57	53.65	54.55	121834
2025-04-17	54.42	55.27	54.05	54.76	138454
2025-04-21	54.53	55.05	53.63	54.25	83607
2025-04-22	54.91	56.64	54.76	56.26	138503
2025-04-23	57.47	58.03	56.53	56.95	92136
2025-04-24	59.54	59.54	57.22	58.75	107567
2025-04-25	57.90	58.38	56.49	57.93	98495
2025-04-28	58.39	60.20	57.63	60.05	123394
2025-04-29	59.95	60.64	59.44	60.61	82044
2025-04-30	59.05	60.39	59.05	59.95	83799
2025-05-01	59.60	60.68	59.42	60.06	102548
2025-05-02	60.86	61.89	60.57	61.51	55693
2025-05-05	59.74	61.67	59.53	60.96	78420
2025-05-06	60.46	60.96	59.90	60.44	111159
2025-05-07	61.04	61.19	59.83	60.28	147896
2025-05-08	61.02	61.87	60.55	61.49	82675
2025-05-09	61.48	61.63	60.68	61.04	107840
2025-05-12	63.02	63.75	62.70	62.82	167602
2025-05-13	63.17	63.90	62.52	62.88	63952
2025-05-14	62.48	62.93	62.15	62.21	59260
2025-05-15	62.41	63.14	62.11	62.62	62020
2025-05-16	62.59	63.07	61.96	62.35	81866
2025-05-19	61.96	62.56	61.06	62.40	59387
2025-05-20	62.26	62.95	61.51	62.65	72509
2025-05-21	62.15	62.39	61.08	61.15	66071
2025-05-22	60.78	61.29	60.51	60.53	67342
2025-05-23	59.44	60.46	58.76	60.13	72885
2025-05-27	60.89	61.69	60.36	61.51	77322
2025-05-28	61.26	61.60	60.70	60.71	69247
2025-05-29	60.76	61.46	59.95	60.92	61205
2025-05-30	60.89	60.93	60.27	60.56	94704
2025-06-02	60.60	61.67	59.67	60.20	68903
2025-06-03	60.04	61.10	59.90	60.83	63720
2025-06-04	60.76	60.98	59.84	59.96	67588
2025-06-05	60.01	60.46	59.44	59.94	61057
2025-06-06	60.71	61.35	60.39	61.11	39005
2025-06-09	61.47	61.65	60.78	61.20	62002
2025-06-10	61.14	62.48	60.97	62.16	66092
2025-06-11	62.40	62.46	61.53	61.81	92260
2025-06-12	61.45	61.98	60.16	61.98	82105
2025-06-13	61.00	61.12	58.66	59.66	166328
2025-06-16	60.13	60.31	59.07	59.39	126193
2025-06-17	58.83	59.39	58.26	58.61	213009
2025-06-18	58.45	59.51	58.12	59.12	140818
2025-06-20	59.55	60.02	59.11	59.50	495042
2025-06-23	59.46	60.95	59.27	60.92	119754
2025-06-24	61.34	62.19	60.43	61.19	122717
2025-06-25	61.10	61.10	60.41	60.48	100093
2025-06-26	60.85	61.76	60.65	61.72	106033
2025-06-27	61.97	62.18	61.01	61.84	239171
2025-06-30	62.34	62.53	61.90	62.07	92886

Explore More About SRCE

Coins representing dividend payouts and trends

SRCE Dividend History

Discover 1st Source Corp's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.

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

SRCE Stock Split History

Discover 1st Source Corp's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.

Graph showing historical stock prices and market trends

SRCE Historical Prices

Explore 1st Source Corp's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics