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

TOWN Historical Prices

Summary

Key Stock Metrics

29.43

(April 9, 2025)

52-Week Low

38.28

(December 5, 2024)

52-Week High

38.28

(December 5, 2024)

All-Time High

32.48

(October 10, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1999-05-05	5.03	6.36	5.03	6.36	16865
1999-05-06	6.28	6.60	4.93	4.93	31823
1999-05-07	4.99	6.60	4.95	6.60	57921
1999-05-10	6.68	6.68	4.87	6.28	22593
1999-05-11	6.36	6.36	6.28	6.28	3179
1999-05-12	6.28	6.36	6.21	6.21	3816
1999-05-13	5.66	5.66	5.66	5.66	315
1999-05-14	6.28	6.28	5.66	6.21	8590
1999-05-17	6.05	6.28	5.34	6.01	6998
1999-05-18	6.28	6.28	5.66	6.21	3816
1999-05-19	6.28	6.28	6.28	6.28	1269
1999-05-20	6.21	6.44	6.13	6.44	5407
1999-05-21	6.13	6.48	5.97	6.48	30232
1999-05-24	6.60	6.60	6.28	6.28	1588
1999-05-26	6.48	6.48	6.28	6.48	2861
1999-05-27	6.28	6.68	5.97	6.52	16865
1999-05-28	6.28	6.28	6.28	6.28	24185
1999-06-01	6.13	6.13	6.13	6.13	1269
1999-06-03	6.32	6.36	6.28	6.36	53462
1999-06-04	6.36	6.36	6.36	6.36	10499
1999-06-07	6.28	6.28	5.97	6.13	31187
1999-06-08	6.28	6.28	6.13	6.13	2224
1999-06-14	6.28	6.28	6.13	6.28	19411
1999-06-15	6.13	6.28	6.05	6.05	14318
1999-06-16	6.05	6.36	6.05	6.36	5725
1999-06-17	6.28	6.28	6.13	6.13	951
1999-06-18	6.28	6.28	6.05	6.05	21002
1999-06-21	5.97	5.97	5.97	5.97	5725
1999-06-22	6.13	6.13	5.97	5.97	4770
1999-06-24	6.21	6.21	6.05	6.05	1588
1999-06-25	6.05	6.05	6.05	6.05	2224
1999-06-28	6.13	6.21	6.13	6.21	951
1999-06-29	5.97	6.21	5.97	6.05	4134
1999-06-30	5.85	6.05	5.85	5.85	10181
1999-07-01	6.05	6.05	6.05	6.05	3816
1999-07-02	5.97	6.05	5.97	6.05	3816
1999-07-06	6.05	6.05	6.05	6.05	3816
1999-07-07	6.09	6.13	6.05	6.09	9226
1999-07-09	6.21	6.21	6.05	6.05	2224
1999-07-12	6.21	6.21	6.21	6.21	5407
1999-07-13	6.13	6.28	6.13	6.28	7953
1999-07-14	6.28	6.28	6.21	6.21	3816
1999-07-15	6.21	6.21	6.21	6.21	3816
1999-07-16	6.32	6.41	6.32	6.41	8590
1999-07-19	6.32	6.32	6.26	6.26	8271
1999-07-20	6.21	6.36	6.21	6.21	6362
1999-07-21	6.28	6.28	6.25	6.25	1588
1999-07-22	6.21	6.28	6.13	6.13	9544
1999-07-23	6.28	6.28	6.28	6.28	3497
1999-07-26	6.36	6.36	6.28	6.28	73198
1999-07-27	6.44	6.44	6.40	6.40	951
1999-07-28	6.28	6.28	6.28	6.28	315
1999-07-29	6.28	6.40	6.28	6.36	12409
1999-07-30	6.44	6.91	6.40	6.83	5089
1999-08-02	6.36	6.36	6.36	6.36	951
1999-08-03	6.83	6.83	6.60	6.76	2224
1999-08-04	6.76	6.76	6.68	6.68	1906
1999-08-05	6.36	6.36	6.36	6.36	315
1999-08-09	6.36	6.76	6.36	6.68	2224
1999-08-11	6.36	6.36	6.36	6.36	1269
1999-08-12	6.36	6.36	6.36	6.36	2542
1999-08-13	6.60	6.60	6.36	6.36	2861
1999-08-16	6.68	6.68	6.68	6.68	315
1999-08-17	6.56	6.56	6.36	6.44	2542
1999-08-18	6.44	6.44	6.44	6.44	1588
1999-08-20	6.36	6.36	6.36	6.36	1588
1999-08-26	6.36	6.36	6.36	6.36	1588
1999-08-27	6.28	6.36	6.28	6.36	2542
1999-08-30	6.56	6.56	6.56	6.56	633
1999-08-31	6.60	6.60	6.36	6.60	2542
1999-09-03	6.36	6.60	6.36	6.60	8271
1999-09-08	6.44	6.60	6.44	6.60	3816
1999-09-09	6.68	6.68	6.66	6.68	13364
1999-09-10	6.68	6.68	6.66	6.66	25458
1999-09-13	6.68	6.76	6.44	6.76	26094
1999-09-14	6.79	6.79	6.79	6.79	2542
1999-09-15	6.76	6.91	6.76	6.91	2861
1999-09-17	6.60	6.60	6.60	6.60	315
1999-09-20	6.76	6.76	6.76	6.76	3179
1999-09-21	6.91	6.91	6.91	6.91	2224
1999-09-22	6.76	6.99	6.76	6.99	1269
1999-09-24	6.76	6.91	6.76	6.91	4770
1999-09-27	6.76	6.99	6.76	6.91	6043
1999-09-28	6.91	6.91	6.91	6.91	315
1999-10-01	6.83	6.91	6.83	6.91	2861
1999-10-05	6.99	6.99	6.68	6.68	1588
1999-10-06	6.60	6.60	6.60	6.60	315
1999-10-11	6.60	6.60	6.60	6.60	1588
1999-10-12	6.60	6.68	6.60	6.68	5407
1999-10-15	6.60	6.68	6.60	6.68	5725
1999-10-18	6.28	6.68	6.28	6.68	4452
1999-10-20	6.44	6.76	6.44	6.60	12091
1999-10-21	6.44	6.44	6.44	6.44	1906
1999-10-22	6.68	6.68	6.68	6.68	1906
1999-10-25	6.68	6.68	6.68	6.68	633
1999-10-28	6.68	6.68	6.68	6.68	951
1999-11-01	6.68	6.68	6.68	6.68	633
1999-11-02	6.52	6.68	6.52	6.68	1906
1999-11-03	6.68	6.68	6.68	6.68	3179
1999-11-04	6.68	6.68	6.68	6.68	3816
1999-11-05	6.68	6.68	6.44	6.60	26094
1999-11-08	6.48	6.48	6.28	6.28	12409
1999-11-09	6.44	6.44	6.44	6.44	15910
1999-11-10	6.28	6.28	6.28	6.28	951
1999-11-11	6.44	6.44	6.44	6.44	315
1999-11-15	6.44	6.60	6.44	6.44	6680
1999-11-16	6.36	6.36	6.28	6.28	5725
1999-11-19	6.44	6.44	6.44	6.44	315
1999-11-22	6.44	6.56	6.28	6.28	25458
1999-11-24	6.13	6.13	6.13	6.13	951
1999-11-29	6.13	6.13	6.13	6.13	4770
1999-11-30	6.21	6.28	6.21	6.21	7953
1999-12-01	6.13	6.13	6.13	6.13	1269
1999-12-02	6.13	6.28	5.97	5.97	4770
1999-12-06	6.09	6.09	6.09	6.09	633
1999-12-08	6.09	6.09	6.09	6.09	315
1999-12-09	5.97	6.03	5.97	6.03	1269
1999-12-10	5.97	5.97	5.97	5.97	315
1999-12-13	5.97	5.97	5.97	5.97	4134
1999-12-14	5.97	6.09	5.97	5.97	10181
1999-12-15	5.97	5.97	5.97	5.97	951
1999-12-16	5.97	5.97	5.97	5.97	2542
1999-12-17	5.97	5.97	5.97	5.97	315
1999-12-21	6.09	6.09	5.97	5.97	4770
1999-12-22	5.97	5.97	5.97	5.97	633
1999-12-23	5.97	6.07	5.97	6.07	11136
1999-12-27	5.97	5.97	5.97	5.97	315
1999-12-28	5.97	5.97	5.66	5.66	4770
1999-12-29	5.66	5.97	5.66	5.97	3497
1999-12-30	5.34	5.50	5.34	5.50	15910
1999-12-31	5.34	5.50	5.34	5.50	1588
2000-01-03	5.42	5.66	5.38	5.66	2861
2000-01-04	5.38	5.42	5.38	5.42	6998
2000-01-05	5.66	5.81	5.66	5.81	4134
2000-01-06	5.50	5.81	5.50	5.66	6998
2000-01-07	5.50	5.66	5.50	5.66	2542
2000-01-10	5.50	5.50	5.34	5.34	5089
2000-01-11	5.66	5.73	5.66	5.73	6043
2000-01-12	5.73	5.73	5.42	5.50	2224
2000-01-13	5.50	5.50	5.50	5.50	4134
2000-01-14	5.54	5.73	5.54	5.54	38825
2000-01-18	5.50	5.58	5.34	5.46	19411
2000-01-19	5.42	5.42	5.34	5.34	1588
2000-01-24	5.50	5.50	5.50	5.50	3816
2000-01-25	5.34	5.42	5.03	5.03	8590
2000-01-26	5.34	5.34	5.18	5.18	3179
2000-01-27	5.42	5.50	5.42	5.50	6680
2000-01-28	5.26	5.26	5.26	5.26	633
2000-01-31	5.26	5.34	5.26	5.26	951
2000-02-01	5.66	5.66	5.66	5.66	1269
2000-02-03	5.26	5.42	5.26	5.42	1269
2000-02-04	5.58	5.58	5.26	5.26	1588
2000-02-07	5.26	5.26	5.26	5.26	1906
2000-02-08	5.50	5.50	5.26	5.26	6680
2000-02-10	5.26	5.34	4.71	4.95	25776
2000-02-11	4.95	5.11	4.71	5.11	13045
2000-02-15	4.95	4.95	4.79	4.95	10499
2000-02-16	5.03	5.18	4.71	5.18	6998
2000-02-17	5.09	5.26	4.91	5.26	12727
2000-02-18	4.91	5.26	4.87	5.26	18456
2000-02-22	4.87	5.03	4.87	5.03	12091
2000-02-28	4.71	4.75	4.71	4.75	1588
2000-02-29	4.71	4.95	4.71	4.73	8590
2000-03-01	4.71	4.71	4.71	4.71	3179
2000-03-02	4.71	4.71	4.71	4.71	9226
2000-03-03	4.63	4.71	4.63	4.71	951
2000-03-06	4.95	4.95	4.95	4.95	315
2000-03-07	4.87	4.95	4.87	4.95	12727
2000-03-08	4.71	4.95	4.63	4.71	5407
2000-03-09	4.71	4.75	4.71	4.75	1588
2000-03-10	4.71	4.75	4.71	4.71	9226
2000-03-13	4.71	4.71	4.63	4.65	951
2000-03-14	4.56	4.65	4.56	4.65	10181
2000-03-15	4.71	4.71	4.63	4.67	13045
2000-03-16	4.75	4.75	4.40	4.71	12091
2000-03-17	4.48	4.48	4.48	4.48	1269
2000-03-20	4.75	4.75	4.56	4.71	27368
2000-03-21	4.24	4.87	4.24	4.87	19729
2000-03-22	4.48	4.48	4.48	4.48	9544
2000-03-24	4.44	4.44	4.44	4.44	315
2000-03-27	4.44	4.56	4.44	4.48	3179
2000-03-29	4.71	4.87	4.71	4.71	13045
2000-03-30	4.71	4.87	4.71	4.71	55690
2000-03-31	4.83	4.83	4.79	4.79	3497
2000-04-03	4.79	4.79	4.48	4.56	3179
2000-04-05	4.71	4.87	4.71	4.87	25140
2000-04-06	4.87	4.95	4.87	4.87	41690
2000-04-07	5.15	5.58	4.91	4.95	40735
2000-04-10	5.18	5.50	5.03	5.03	6998
2000-04-11	5.18	5.18	4.87	5.03	14318
2000-04-12	5.18	5.18	4.95	5.03	7635
2000-04-13	4.95	5.03	4.95	5.03	2861
2000-04-14	5.03	5.18	4.87	5.18	29277
2000-04-17	4.87	5.50	4.87	5.18	3497
2000-04-18	4.87	5.50	4.87	5.18	9544
2000-04-19	5.34	5.34	5.18	5.30	6998
2000-04-20	5.50	6.28	5.18	5.42	22275
2000-04-25	5.81	5.89	5.50	5.81	11454
2000-04-26	5.42	5.66	5.34	5.34	19411
2000-04-27	5.34	5.34	5.34	5.34	2542
2000-04-28	5.18	5.42	5.03	5.42	17183
2000-05-01	5.03	5.34	5.03	5.03	10181
2000-05-02	5.34	5.34	5.03	5.03	2861
2000-05-03	5.18	5.38	5.18	5.38	3497
2000-05-04	5.38	5.38	5.34	5.34	1906
2000-05-05	5.18	5.26	5.18	5.26	1269
2000-05-09	5.34	5.42	5.34	5.34	11454
2000-05-11	5.18	5.18	5.18	5.18	2542
2000-05-12	5.42	5.58	5.34	5.42	11772
2000-05-15	5.34	5.61	5.34	5.61	3497
2000-05-16	5.50	5.50	5.34	5.34	5089
2000-05-19	5.66	5.66	5.66	5.66	3816
2000-05-22	5.81	5.81	5.34	5.34	13682
2000-05-25	5.18	5.46	5.18	5.46	2542
2000-05-31	5.44	5.44	5.18	5.18	26094
2000-06-05	5.50	5.50	5.50	5.50	14000
2000-06-06	5.66	5.66	5.50	5.50	2861
2000-06-07	5.50	5.58	5.50	5.58	12409
2000-06-12	5.66	5.73	5.54	5.73	3816
2000-06-13	5.66	5.97	5.66	5.97	2224
2000-06-14	5.81	5.97	5.81	5.97	5725
2000-06-16	6.13	6.13	5.81	5.81	13364
2000-06-21	6.21	6.32	6.09	6.28	11772
2000-06-23	6.05	6.44	6.05	6.44	14318
2000-06-26	6.36	6.36	6.05	6.05	1906
2000-06-28	5.81	6.28	5.81	6.26	5407
2000-06-29	5.97	6.28	5.97	6.28	14318
2000-07-05	6.05	6.32	6.05	6.32	12727
2000-07-07	5.89	6.21	5.89	6.21	3816
2000-07-11	5.89	6.28	5.89	5.89	45191
2000-07-12	5.89	6.21	5.89	5.97	10499
2000-07-13	6.21	6.21	6.21	6.21	633
2000-07-17	5.89	6.13	5.89	5.97	5089
2000-07-19	5.97	6.01	5.89	5.95	12091
2000-07-21	6.21	6.36	6.05	6.05	1269
2000-07-25	5.97	6.05	5.34	5.66	87199
2000-07-26	5.66	5.66	5.42	5.42	1588
2000-08-01	5.42	5.89	5.42	5.64	1588
2000-08-03	5.85	5.85	5.85	5.85	1588
2000-08-04	6.25	6.25	6.05	6.21	2861
2000-08-08	5.93	5.93	5.66	5.66	1906
2000-08-09	5.89	6.13	5.89	6.13	4134
2000-08-14	6.28	6.28	6.25	6.25	6043
2000-08-17	6.21	6.25	5.97	6.25	6680
2000-08-18	6.13	6.32	6.05	6.32	4134
2000-08-24	6.13	6.21	6.13	6.21	3179
2000-08-25	6.13	6.21	6.13	6.21	633
2000-08-28	6.13	6.32	6.13	6.13	3497
2000-08-30	6.32	6.32	6.28	6.32	1269
2000-08-31	6.13	6.32	6.01	6.32	14318
2000-09-07	6.32	6.32	6.28	6.28	633
2000-09-11	6.32	6.32	6.32	6.32	2224
2000-09-12	6.32	6.32	6.28	6.28	2861
2000-09-13	6.25	6.32	6.25	6.28	15273
2000-09-14	6.25	6.28	6.25	6.28	14318
2000-09-15	6.32	6.36	6.32	6.36	1906
2000-09-18	6.32	6.32	6.32	6.32	315
2000-09-20	6.32	6.32	6.28	6.28	15592
2000-09-21	6.36	6.40	6.21	6.28	6043
2000-09-22	6.25	6.28	6.25	6.28	6680
2000-09-25	6.36	6.36	6.28	6.36	7317
2000-09-26	6.32	6.32	6.32	6.32	22275
2000-09-27	6.28	6.28	6.28	6.28	6362
2000-09-29	6.26	6.26	5.97	5.97	8271
2000-10-02	6.28	6.28	6.28	6.28	633
2000-10-03	6.05	6.36	6.05	6.36	11136
2000-10-05	6.28	6.28	6.28	6.28	315
2000-10-06	6.05	6.05	6.05	6.05	1906
2000-10-10	6.32	6.32	6.05	6.05	2542
2000-10-11	6.05	6.28	6.05	6.21	9863
2000-10-16	6.05	6.05	6.05	6.05	315
2000-10-17	6.36	6.36	6.28	6.36	7317
2000-10-18	6.28	6.28	6.28	6.28	1588
2000-10-19	6.32	6.32	6.32	6.32	315
2000-10-24	6.05	6.05	6.05	6.05	1588
2000-10-25	6.32	6.32	6.32	6.32	3816
2000-10-26	6.13	6.28	6.05	6.05	13682
2000-10-27	6.05	6.05	6.05	6.05	951
2000-10-30	5.97	6.05	5.97	6.05	1906
2000-10-31	5.89	5.97	5.89	5.97	1588
2000-11-01	6.13	6.13	6.05	6.05	951
2000-11-06	5.89	6.05	5.89	6.05	11454
2000-11-09	6.28	6.28	5.97	5.98	1906
2000-11-13	5.97	5.97	5.73	5.73	4770
2000-11-14	5.34	6.13	5.34	6.13	6680
2000-11-17	6.05	6.05	5.97	5.98	16228
2000-11-20	5.98	6.05	5.98	6.05	3816
2000-11-27	5.73	5.73	5.73	5.73	315
2000-11-30	5.58	5.66	5.58	5.66	20366
2000-12-01	5.66	5.81	5.58	5.81	11136
2000-12-04	5.46	5.50	5.18	5.42	8908
2000-12-05	5.42	5.46	5.26	5.26	13364
2000-12-06	5.26	5.66	5.18	5.26	27368
2000-12-08	5.66	5.66	5.34	5.62	17183
2000-12-11	5.62	5.62	5.54	5.54	4770
2000-12-13	5.85	5.85	5.85	5.85	633
2000-12-15	5.58	5.58	5.58	5.58	1269
2000-12-18	5.89	5.89	5.66	5.66	951
2000-12-20	5.73	5.73	5.42	5.50	13045
2000-12-21	5.42	5.42	5.42	5.42	5089
2000-12-22	5.50	5.85	5.50	5.85	3816
2001-01-02	5.97	5.97	5.46	5.46	5089
2001-01-04	5.46	5.46	5.46	5.46	2224
2001-01-05	5.85	5.89	5.50	5.83	8271
2001-01-08	5.54	5.85	5.54	5.85	1269
2001-01-09	6.13	6.13	6.13	6.13	315
2001-01-12	5.93	5.93	5.93	5.93	1269
2001-01-16	5.97	6.05	5.66	5.66	1906
2001-01-17	5.66	5.66	5.50	5.50	19411
2001-01-19	5.34	5.34	5.34	5.34	315
2001-01-23	5.34	5.34	5.34	5.34	2542
2001-01-24	5.50	5.58	5.50	5.58	2224
2001-01-29	5.81	5.81	5.58	5.58	3497
2001-01-30	5.62	5.66	5.62	5.66	6680
2001-01-31	5.66	6.13	5.66	5.97	11136
2001-02-01	6.09	6.09	5.89	5.89	7953
2001-02-02	6.13	6.13	5.73	5.73	15910
2001-02-06	5.66	5.81	5.66	5.70	2542
2001-02-07	5.70	5.81	5.70	5.81	1906
2001-02-09	5.73	6.01	5.73	6.01	8590
2001-02-13	5.89	6.01	5.89	6.01	2542
2001-02-14	5.97	6.01	5.93	5.97	12727
2001-02-15	5.97	5.97	5.93	5.93	633
2001-02-16	5.89	6.01	5.89	5.97	21002
2001-02-20	5.85	5.89	5.73	5.81	6998
2001-02-22	5.93	5.93	5.89	5.89	2542
2001-02-23	5.77	5.77	5.73	5.73	3179
2001-02-27	5.81	5.89	5.73	5.89	24185
2001-02-28	5.97	5.97	5.73	5.97	4452
2001-03-01	5.73	5.97	5.15	5.66	24821
2001-03-02	5.66	5.66	5.50	5.50	4134
2001-03-05	5.56	5.58	5.56	5.58	951
2001-03-06	5.42	5.42	5.42	5.42	951
2001-03-07	5.58	5.58	5.58	5.58	951
2001-03-08	6.09	6.13	6.09	6.13	633
2001-03-09	6.05	6.05	5.97	5.97	2542
2001-03-13	5.66	5.66	5.50	5.66	14955
2001-03-14	5.81	5.81	5.81	5.81	1269
2001-03-15	5.89	5.89	5.66	5.81	8271
2001-03-19	5.54	5.54	5.54	5.54	951
2001-03-20	5.50	5.50	5.34	5.50	7317
2001-03-22	5.50	5.50	5.34	5.34	5089
2001-03-23	5.34	5.66	5.34	5.50	20047
2001-03-26	6.09	6.09	5.58	5.58	4770
2001-03-28	5.81	5.81	5.58	5.58	1269
2001-03-29	5.97	5.97	5.73	5.73	6362
2001-03-30	5.66	5.66	5.50	5.50	10181
2001-04-03	5.50	5.50	5.50	5.50	1269
2001-04-06	5.38	5.38	5.38	5.38	315
2001-04-11	5.38	5.66	5.34	5.66	9544
2001-04-16	5.73	5.73	5.34	5.34	5407
2001-04-20	5.34	5.89	5.34	5.81	10181
2001-04-23	5.50	5.89	5.50	5.89	2224
2001-04-25	5.66	5.66	5.66	5.66	1588
2001-04-26	5.89	5.89	5.89	5.89	1269
2001-04-27	5.97	6.21	5.81	6.21	33415
2001-04-30	6.24	6.24	6.13	6.21	8908
2001-05-01	6.23	6.23	6.23	6.23	315
2001-05-02	6.13	6.13	6.13	6.13	5725
2001-05-03	6.16	6.24	6.16	6.24	5725
2001-05-04	6.13	6.13	6.13	6.13	1588
2001-05-07	6.24	6.24	6.24	6.24	633
2001-05-08	6.13	6.24	6.13	6.21	4770
2001-05-09	6.21	6.21	6.21	6.21	1588
2001-05-10	6.05	6.21	6.05	6.13	26094
2001-05-11	6.13	6.13	6.08	6.08	4452
2001-05-14	6.24	6.24	6.24	6.24	951
2001-05-16	6.13	6.13	6.13	6.13	315
2001-05-17	6.28	6.28	6.21	6.27	2542
2001-05-18	6.21	6.21	6.21	6.21	951
2001-05-21	6.21	6.28	6.21	6.28	951
2001-05-22	6.33	6.33	6.33	6.33	633
2001-05-23	6.28	6.28	6.28	6.28	633
2001-05-24	6.36	6.44	6.28	6.44	2224
2001-05-25	6.44	6.44	6.44	6.44	951
2001-05-29	6.40	6.44	6.40	6.44	1588
2001-05-30	6.48	6.60	6.48	6.60	1906
2001-05-31	6.52	6.52	6.52	6.52	315
2001-06-04	6.60	6.60	6.44	6.56	10181
2001-06-07	6.60	6.60	6.60	6.60	315
2001-06-08	6.60	6.75	6.60	6.75	2542
2001-06-11	6.68	6.68	6.68	6.68	1269
2001-06-12	6.60	6.76	6.60	6.76	1269
2001-06-14	6.91	6.91	6.44	6.91	11454
2001-06-15	6.76	6.91	6.76	6.91	1588
2001-06-18	6.68	6.68	6.44	6.44	5407
2001-06-19	6.91	6.91	6.91	6.91	315
2001-06-25	6.68	6.68	6.68	6.68	6680
2001-06-27	6.60	6.60	6.60	6.60	1269
2001-06-29	6.76	6.76	6.76	6.76	633
2001-07-03	6.91	6.91	6.83	6.83	4134
2001-07-05	7.23	7.23	7.23	7.23	951
2001-07-09	7.07	7.07	6.76	6.76	1588
2001-07-11	6.76	6.76	6.76	6.76	1588
2001-07-12	6.83	6.91	6.83	6.91	4452
2001-07-17	6.98	6.98	6.91	6.91	1906
2001-07-18	6.98	6.98	6.98	6.98	315
2001-07-19	6.98	6.98	6.76	6.76	14637
2001-07-24	6.44	6.98	6.44	6.91	9226
2001-07-25	6.98	6.98	6.60	6.60	8271
2001-07-26	6.98	6.98	6.80	6.80	3497
2001-08-01	6.99	6.99	6.99	6.99	2542
2001-08-02	6.76	6.76	6.28	6.68	11772
2001-08-03	6.44	6.44	6.44	6.44	1269
2001-08-06	6.36	6.36	6.36	6.36	633
2001-08-07	6.36	6.60	6.36	6.60	11136
2001-08-08	6.60	6.60	6.52	6.60	3179
2001-08-09	6.44	6.44	6.44	6.44	4134
2001-08-10	6.48	6.48	6.48	6.48	3179
2001-08-13	6.48	6.72	6.48	6.72	31823
2001-08-14	6.52	6.72	6.52	6.72	44554
2001-08-15	6.76	6.76	6.76	6.76	315
2001-08-20	6.76	6.91	6.76	6.91	3816
2001-08-21	6.76	6.76	6.76	6.76	633
2001-08-22	6.91	6.91	6.83	6.83	1269
2001-08-23	7.07	7.07	6.83	6.83	4134
2001-08-24	6.83	6.83	6.83	6.83	315
2001-08-27	6.83	6.98	6.76	6.76	5089
2001-08-31	7.07	7.07	7.07	7.07	633
2001-09-04	7.70	7.70	7.70	7.70	633
2001-09-06	6.99	7.02	6.99	6.99	4134
2001-09-07	6.99	6.99	6.99	6.99	1906
2001-09-10	6.99	7.15	6.98	6.98	4452
2001-09-17	7.31	7.54	7.13	7.54	1906
2001-09-18	7.23	7.23	7.23	7.23	315
2001-09-20	7.23	7.38	7.23	7.38	633
2001-09-21	7.23	7.23	6.30	6.91	12409
2001-09-24	6.61	6.61	6.61	6.61	3179
2001-09-26	6.83	7.01	6.83	7.01	633
2001-09-27	7.07	7.07	7.07	7.07	1588
2001-10-01	7.07	7.15	7.07	7.15	2542
2001-10-02	7.15	7.15	7.15	7.15	315
2001-10-03	7.23	7.23	7.23	7.23	1269
2001-10-04	7.23	7.23	7.23	7.23	1906
2001-10-05	7.07	7.07	7.07	7.07	1269
2001-10-09	7.38	7.38	7.38	7.38	315
2001-10-11	7.23	7.54	7.23	7.54	1588
2001-10-16	7.54	7.54	7.54	7.54	633
2001-10-17	7.46	7.46	7.46	7.46	633
2001-10-18	7.23	7.23	7.23	7.23	633
2001-10-19	7.46	7.46	7.46	7.46	1588
2001-10-23	7.23	7.23	7.23	7.23	1588
2001-10-26	7.23	7.23	7.23	7.23	633
2001-10-29	7.23	7.54	7.23	7.54	11136
2001-10-30	7.54	7.54	7.54	7.54	633
2001-10-31	7.54	7.54	7.54	7.54	951
2001-11-01	7.62	7.62	7.46	7.46	7635
2001-11-02	7.54	7.62	7.54	7.54	3816
2001-11-05	7.62	7.62	7.54	7.54	4770
2001-11-06	7.23	7.62	7.23	7.54	5089
2001-11-07	7.38	7.38	7.38	7.38	1269
2001-11-08	7.62	7.62	7.54	7.54	5089
2001-11-09	7.62	7.62	7.54	7.54	1269
2001-11-12	7.38	7.50	7.38	7.50	633
2001-11-13	7.62	7.62	7.38	7.62	1269
2001-11-14	7.38	7.46	7.38	7.46	6362
2001-11-15	7.62	7.62	7.38	7.38	2542
2001-11-16	7.38	7.62	7.38	7.62	12091
2001-11-19	7.62	7.62	7.62	7.62	2542
2001-11-20	7.38	7.62	7.38	7.46	8271
2001-11-26	7.38	7.46	7.38	7.46	9226
2001-11-27	7.62	7.62	7.42	7.42	9544
2001-12-04	7.46	7.46	7.46	7.46	1269
2001-12-05	7.54	8.48	7.54	8.48	2224
2001-12-07	7.54	7.54	7.54	7.54	315
2001-12-12	7.86	8.48	7.86	8.48	1269
2001-12-14	8.48	8.48	8.48	8.48	2542
2001-12-27	8.29	8.29	8.29	8.29	315
2001-12-28	8.29	8.29	8.29	8.29	633
2002-01-02	8.30	8.48	8.30	8.33	4452
2002-01-03	8.41	8.41	8.25	8.25	4134
2002-01-04	8.29	8.37	8.17	8.33	9863
2002-01-09	8.80	8.80	8.48	8.80	951
2002-01-10	8.33	8.60	8.33	8.60	18774
2002-01-11	9.27	9.27	9.11	9.11	2224
2002-01-14	9.27	9.27	9.11	9.11	4770
2002-01-15	9.11	9.11	9.11	9.11	951
2002-01-16	9.19	9.19	8.83	9.11	5725
2002-01-17	9.19	9.19	8.96	9.11	3179
2002-01-18	9.19	9.19	9.19	9.19	633
2002-01-22	9.11	9.25	8.48	8.48	11136
2002-01-23	8.96	8.96	8.80	8.80	2542
2002-01-24	8.80	8.96	8.80	8.96	1269
2002-01-25	8.64	8.64	8.50	8.50	633
2002-01-28	8.50	8.56	8.50	8.50	2542
2002-01-29	8.50	9.11	8.50	8.88	2861
2002-01-30	9.11	9.11	8.92	9.11	5407
2002-01-31	9.22	9.74	9.11	9.35	7635
2002-02-01	9.35	9.98	9.30	9.35	6998
2002-02-04	9.50	10.21	9.43	9.74	16865
2002-02-05	9.90	10.68	9.66	9.74	32778
2002-02-06	9.90	11.00	9.90	11.00	4452
2002-02-07	10.13	10.76	10.05	10.76	26731
2002-02-08	10.45	10.76	10.33	10.37	7953
2002-02-11	10.84	10.84	10.21	10.84	13682
2002-02-12	10.53	10.53	10.21	10.37	7635
2002-02-13	10.37	10.68	10.05	10.05	30869
2002-02-14	10.37	11.00	10.05	11.00	17183
2002-02-15	10.21	11.15	10.21	11.00	1269
2002-02-19	11.15	11.15	10.57	11.15	1588
2002-02-21	11.15	11.15	10.53	10.68	9226
2002-02-22	11.15	11.15	10.80	10.84	7635
2002-02-25	11.15	11.15	10.53	11.15	12727
2002-02-26	11.31	13.20	10.99	12.88	13523
2002-02-27	13.17	13.17	11.94	13.04	17342
2002-02-28	13.04	13.04	12.47	12.57	9705
2002-03-01	12.57	12.73	11.94	12.73	13047
2002-03-04	12.57	12.73	11.94	12.63	19252
2002-03-05	12.63	12.63	11.88	11.94	12886
2002-03-06	12.57	12.57	11.31	11.31	12250
2002-03-07	11.78	11.94	11.15	11.47	10342
2002-03-08	11.94	11.94	11.47	11.94	5408
2002-03-11	11.94	11.94	11.47	11.47	3181
2002-03-12	11.94	11.94	11.31	11.91	3340
2002-03-13	11.72	12.10	11.47	11.47	11931
2002-03-14	12.10	12.10	11.47	11.56	8432
2002-03-15	12.10	12.10	11.94	12.10	4135
2002-03-18	12.07	12.07	11.75	11.94	3340
2002-03-19	12.07	12.25	11.78	12.10	10658
2002-03-20	12.25	12.73	12.00	12.57	8591
2002-03-21	12.57	12.73	12.19	12.57	3340
2002-03-22	12.36	12.36	12.36	12.36	316
2002-03-25	12.57	12.69	12.57	12.57	5249
2002-03-26	12.73	12.73	12.57	12.57	8273
2002-03-27	12.60	12.60	12.25	12.25	5090
2002-03-28	12.82	12.82	12.25	12.41	3499
2002-04-01	12.41	12.73	12.41	12.57	9705
2002-04-02	12.57	12.66	12.34	12.57	11137
2002-04-04	12.57	12.66	12.41	12.66	475
2002-04-05	12.66	12.73	12.57	12.57	5090
2002-04-08	12.88	12.88	12.41	12.57	3658
2002-04-09	12.41	12.88	12.41	12.57	2226
2002-04-10	12.57	12.63	12.57	12.63	953
2002-04-11	12.41	12.79	12.41	12.57	4296
2002-04-12	12.79	12.79	12.57	12.57	6522
2002-04-15	12.41	12.69	12.41	12.57	6842
2002-04-16	12.79	12.79	12.10	12.57	6045
2002-04-17	12.57	12.73	12.25	12.57	1113
2002-04-18	12.73	12.88	12.25	12.88	9388
2002-04-19	12.79	12.88	12.41	12.41	1430
2002-04-22	12.63	12.63	12.63	12.63	634
2002-04-23	12.25	12.63	12.25	12.25	4931
2002-04-24	12.57	12.57	11.81	11.81	17821
2002-04-25	12.35	12.35	12.34	12.35	2862
2002-04-29	11.37	12.35	11.37	12.34	953
2002-04-30	11.63	12.25	11.63	12.07	19729
2002-05-01	11.94	11.94	11.81	11.81	475
2002-05-02	11.94	12.25	11.81	12.25	6045
2002-05-03	12.25	12.25	11.78	11.94	14320
2002-05-07	12.22	12.22	11.63	11.63	634
2002-05-08	12.19	12.19	12.10	12.10	3340
2002-05-09	12.19	12.35	11.94	12.10	4772
2002-05-10	12.25	12.25	11.88	11.88	4296
2002-05-13	11.88	12.10	11.88	12.10	2226
2002-05-14	11.94	12.41	11.94	12.41	316
2002-05-15	12.00	12.41	11.88	11.97	7796
2002-05-16	12.41	12.41	11.88	11.94	5886
2002-05-17	12.07	12.07	11.88	12.00	2862
2002-05-20	12.10	12.16	11.88	12.10	3817
2002-05-21	11.81	11.94	11.78	11.78	2226
2002-05-22	11.78	11.94	11.47	11.94	7000
2002-05-24	11.94	11.94	11.63	11.63	1271
2002-05-28	11.63	12.10	11.63	12.10	2226
2002-05-29	12.10	12.10	11.50	11.50	1589
2002-05-30	11.78	12.00	11.50	11.72	17660
2002-05-31	12.00	12.00	11.94	11.94	953
2002-06-03	11.97	11.97	11.94	11.94	2067
2002-06-05	12.00	12.00	12.00	12.00	157
2002-06-06	11.78	11.78	11.78	11.78	1113
2002-06-07	11.63	12.00	11.63	11.94	2226
2002-06-10	11.50	11.63	11.50	11.50	1271
2002-06-11	11.94	11.94	11.37	11.37	6045
2002-06-12	11.69	11.69	11.63	11.63	4135
2002-06-13	11.63	11.63	11.31	11.63	2703
2002-06-14	11.63	11.63	11.63	11.63	634
2002-06-17	11.63	11.63	11.63	11.63	157
2002-06-18	11.31	11.63	11.31	11.47	3499
2002-06-19	11.63	11.63	11.63	11.63	794
2002-06-20	11.63	11.78	11.47	11.68	6045
2002-06-21	11.94	11.94	11.94	11.94	316
2002-06-24	11.37	11.94	11.31	11.88	3181
2002-06-25	11.94	11.94	11.94	11.94	316
2002-06-26	11.31	11.94	11.12	11.63	6363
2002-06-27	11.63	11.63	11.63	11.63	316
2002-06-28	11.31	11.31	11.31	11.31	953
2002-07-01	11.47	11.47	11.00	11.31	3658
2002-07-02	11.31	11.31	10.84	11.19	634
2002-07-03	10.84	11.25	10.84	11.25	4454
2002-07-05	10.84	10.84	10.68	10.68	3023
2002-07-08	11.15	11.15	11.15	11.15	157
2002-07-10	10.68	11.15	10.59	11.15	6682
2002-07-11	10.68	10.68	10.53	10.68	634
2002-07-12	11.00	11.00	11.00	11.00	1113
2002-07-15	10.84	11.25	10.84	11.25	1908
2002-07-16	11.25	11.25	10.84	10.84	6204
2002-07-17	11.15	11.15	10.84	11.00	8273
2002-07-18	11.15	11.25	10.84	11.25	3340
2002-07-19	10.90	11.25	10.84	11.25	5249
2002-07-22	10.85	11.15	10.84	11.15	10342
2002-07-23	11.00	11.31	10.68	10.68	12886
2002-07-24	10.68	10.68	10.68	10.68	2226
2002-07-25	11.00	11.31	10.68	11.15	1430
2002-07-26	11.15	11.15	11.00	11.00	3340
2002-07-30	11.09	11.09	11.09	11.09	316
2002-07-31	11.09	11.09	10.81	10.81	2862
2002-08-01	11.00	11.00	11.00	11.00	1589
2002-08-02	10.87	10.87	10.87	10.87	157
2002-08-05	11.09	11.09	10.71	10.71	6522
2002-08-06	10.90	11.00	10.84	10.84	3340
2002-08-08	10.78	11.00	10.78	11.00	3181
2002-08-09	11.00	11.00	10.81	10.84	3658
2002-08-13	10.93	10.93	10.68	10.84	15751
2002-08-14	10.75	10.93	10.68	10.93	2862
2002-08-16	10.68	10.97	10.68	10.84	8115
2002-08-19	10.84	10.84	10.84	10.84	4135
2002-08-21	10.68	10.81	10.68	10.81	634
2002-08-22	10.81	10.84	10.68	10.84	794
2002-08-23	10.68	10.81	10.56	10.68	3181
2002-08-26	10.81	10.81	10.56	10.56	475
2002-08-27	10.81	10.81	10.81	10.81	316
2002-08-28	10.56	10.56	10.56	10.56	316
2002-08-29	10.65	10.75	10.65	10.68	3817
2002-08-30	10.75	10.75	10.75	10.75	1750
2002-09-03	10.62	10.62	10.62	10.62	2226
2002-09-04	10.75	10.75	10.75	10.75	4454
2002-09-09	10.62	10.81	10.62	10.76	794
2002-09-10	10.81	11.06	10.68	10.68	1589
2002-09-11	10.68	11.00	10.68	10.71	9705
2002-09-12	10.93	10.93	10.75	10.75	1113
2002-09-13	10.84	11.00	10.81	11.00	9864
2002-09-16	11.15	11.15	11.15	11.15	3181
2002-09-17	10.97	11.00	10.97	11.00	953
2002-09-18	11.00	11.00	11.00	11.00	794
2002-09-20	11.00	11.15	10.97	10.97	8115
2002-09-23	10.90	10.90	10.68	10.87	3023
2002-09-24	10.75	11.00	10.75	11.00	1750
2002-09-25	10.75	10.75	10.75	10.75	1589
2002-09-26	10.84	10.84	10.84	10.84	157
2002-09-27	10.71	10.71	10.71	10.71	953
2002-09-30	10.84	10.84	10.78	10.81	4296
2002-10-01	10.71	10.78	10.71	10.78	1589
2002-10-02	10.78	10.78	10.68	10.68	1589
2002-10-03	10.76	10.76	10.59	10.68	1589
2002-10-04	10.62	10.68	10.49	10.53	8750
2002-10-07	10.49	10.68	10.49	10.68	6522
2002-10-08	10.49	10.62	10.43	10.62	5886
2002-10-09	10.49	10.49	9.65	9.83	22753
2002-10-10	9.83	9.90	9.83	9.90	1750
2002-10-11	9.83	10.05	9.83	9.90	1589
2002-10-14	10.05	10.05	10.05	10.05	316
2002-10-15	10.05	10.24	10.05	10.05	7000
2002-10-16	10.05	10.34	9.93	10.34	18774
2002-10-17	10.21	10.53	10.21	10.53	8115
2002-10-18	10.53	10.62	10.53	10.62	8273
2002-10-21	10.68	10.75	10.37	10.68	4613
2002-10-22	10.68	11.00	10.62	10.62	19570
2002-10-23	10.84	10.84	10.68	10.68	3023
2002-10-24	10.84	10.84	10.40	10.59	4613
2002-10-25	10.37	10.37	10.37	10.37	794
2002-10-28	10.37	10.53	10.18	10.37	1589
2002-10-31	10.18	10.18	10.18	10.18	794
2002-11-01	10.68	10.68	10.05	10.14	6522
2002-11-04	10.37	10.37	10.36	10.36	1750
2002-11-05	10.43	10.43	10.21	10.21	1908
2002-11-06	10.31	10.31	10.31	10.31	157
2002-11-07	10.12	10.24	10.12	10.21	4931
2002-11-11	10.05	10.05	10.05	10.05	316
2002-11-13	10.24	10.24	10.24	10.24	316
2002-11-14	10.05	10.24	10.05	10.24	6045
2002-11-15	10.24	10.24	9.87	9.87	1589
2002-11-18	10.15	10.15	10.05	10.05	316
2002-11-19	10.15	10.15	9.74	10.09	3340
2002-11-20	10.05	10.12	9.80	10.09	9388
2002-11-21	9.93	9.93	9.93	9.93	316
2002-11-22	9.93	10.12	9.74	10.12	5886
2002-11-25	10.12	10.12	10.05	10.05	1113
2002-11-26	10.05	10.09	9.99	9.99	3976
2002-12-02	9.99	10.12	9.99	10.12	5727
2002-12-03	10.02	10.12	10.02	10.12	475
2002-12-04	10.12	10.12	10.05	10.12	3817
2002-12-05	10.05	10.24	10.05	10.06	10183
2002-12-06	9.99	9.99	9.99	9.99	316
2002-12-09	10.15	10.15	10.15	10.15	475
2002-12-10	10.15	10.15	10.15	10.15	157
2002-12-11	10.15	10.15	9.99	10.05	953
2002-12-13	9.99	10.02	9.99	10.02	794
2002-12-16	10.21	10.21	10.06	10.06	316
2002-12-18	10.02	10.02	10.02	10.02	1113
2002-12-19	10.05	10.06	10.02	10.02	1908
2002-12-20	9.99	9.99	9.99	9.99	1589
2002-12-23	9.99	10.15	9.99	9.99	2544
2002-12-27	9.99	10.09	9.99	10.09	1589
2002-12-30	9.93	10.09	9.93	10.09	8115
2002-12-31	10.12	10.12	9.99	9.99	2226
2003-01-02	9.99	10.12	9.99	10.05	794
2003-01-03	9.99	10.05	9.99	10.05	4613
2003-01-06	9.99	10.12	9.99	10.05	953
2003-01-07	10.05	10.12	9.99	10.05	10501
2003-01-08	9.99	10.12	9.93	10.05	3658
2003-01-09	10.12	10.12	10.12	10.12	634
2003-01-10	10.02	10.12	10.02	10.05	2067
2003-01-13	10.02	10.02	10.02	10.02	1430
2003-01-14	10.12	10.12	10.05	10.05	5090
2003-01-15	10.05	10.24	10.05	10.24	15273
2003-01-16	10.24	10.24	10.12	10.18	12410
2003-01-17	10.24	11.00	10.24	11.00	7477
2003-01-21	11.25	11.25	11.25	11.25	2385
2003-01-22	10.68	11.31	10.68	11.28	7796
2003-01-23	11.25	11.25	11.25	11.25	475
2003-01-24	10.68	11.06	10.68	10.68	2862
2003-01-27	10.68	10.68	10.68	10.68	475
2003-01-28	10.68	10.93	10.68	10.93	634
2003-01-29	10.43	10.68	10.43	10.43	3499
2003-02-03	10.68	10.84	10.68	10.84	2226
2003-02-04	10.87	11.00	10.68	10.87	1908
2003-02-07	11.00	11.00	11.00	11.00	475
2003-02-10	10.68	10.68	10.68	10.68	953
2003-02-11	10.68	10.68	10.46	10.46	1113
2003-02-12	10.46	10.65	10.37	10.37	3817
2003-02-14	10.37	10.68	10.37	10.68	14000
2003-02-18	10.37	10.37	10.31	10.31	4772
2003-02-19	10.37	10.62	10.37	10.62	1908
2003-02-20	10.31	10.68	10.31	10.68	3499
2003-02-21	10.68	10.68	10.68	10.68	157
2003-02-24	10.68	10.68	10.59	10.59	5249
2003-02-25	10.60	10.68	10.59	10.68	3023
2003-02-26	10.49	10.75	10.49	10.75	17501
2003-02-27	10.75	10.84	10.68	10.84	5090
2003-02-28	10.68	10.84	10.56	10.56	2703
2003-03-03	10.56	10.68	10.56	10.68	11772
2003-03-04	10.62	11.00	10.62	11.00	1908
2003-03-06	10.62	10.84	10.62	10.62	11296
2003-03-07	10.81	10.81	10.59	10.81	1271
2003-03-10	10.53	10.65	10.37	10.37	7796
2003-03-11	10.65	10.65	10.65	10.65	1750
2003-03-12	10.53	10.65	10.53	10.53	3340
2003-03-13	10.46	10.46	10.46	10.46	157
2003-03-17	10.75	10.75	10.75	10.75	157
2003-03-18	10.75	10.75	10.49	10.68	1430
2003-03-19	10.68	10.68	10.49	10.68	5886
2003-03-20	10.84	10.84	10.67	10.67	794
2003-03-21	10.59	10.59	10.56	10.56	3340
2003-03-24	10.56	10.59	10.56	10.59	2385
2003-03-26	10.56	10.65	10.56	10.59	5886
2003-03-27	10.56	10.68	10.56	10.68	3023
2003-03-28	10.84	10.84	10.68	10.78	1430
2003-03-31	10.78	10.84	10.68	10.81	5090
2003-04-01	10.81	10.93	10.75	10.78	9388
2003-04-02	10.62	10.78	10.62	10.78	634
2003-04-07	10.90	10.90	10.62	10.62	2703
2003-04-08	10.90	10.90	10.84	10.84	1113
2003-04-09	10.62	11.00	10.62	10.87	12410
2003-04-10	11.15	11.15	10.75	10.75	1908
2003-04-11	10.90	11.00	10.90	11.00	1908
2003-04-14	10.93	11.31	10.93	11.12	12568
2003-04-15	11.28	11.31	11.28	11.28	3976
2003-04-16	11.28	11.31	11.19	11.19	6363
2003-04-17	11.19	11.28	11.06	11.06	6204
2003-04-21	11.22	11.22	11.06	11.22	6204
2003-04-22	11.31	11.37	11.00	11.09	15751
2003-04-23	11.15	11.15	11.00	11.00	10658
2003-04-24	10.75	11.94	10.75	11.78	17660
2003-04-25	11.78	11.78	11.31	11.63	6045
2003-04-28	11.63	12.03	11.63	12.03	2862
2003-04-29	12.07	12.51	11.56	12.25	7477
2003-05-01	12.25	12.25	11.85	12.25	634
2003-05-02	12.32	12.32	12.32	12.32	157
2003-05-05	12.00	12.44	12.00	12.35	5569
2003-05-06	12.51	12.51	12.32	12.51	5249
2003-05-07	12.57	12.57	12.38	12.38	5249
2003-05-08	12.51	12.69	12.51	12.66	11296
2003-05-09	12.60	12.63	12.41	12.41	8909
2003-05-12	12.41	12.69	12.41	12.69	2703
2003-05-13	12.57	12.57	12.25	12.57	20843
2003-05-14	12.57	12.73	12.51	12.57	6204
2003-05-15	12.51	12.51	12.35	12.51	794
2003-05-16	12.66	12.66	12.32	12.51	7318
2003-05-19	12.51	12.57	12.38	12.51	5569
2003-05-20	12.73	12.88	12.57	12.79	24503
2003-05-21	12.69	13.20	12.69	12.95	2862
2003-05-22	13.01	13.20	12.95	13.20	4772
2003-05-23	13.32	13.51	13.20	13.32	3658
2003-05-27	12.95	13.20	12.44	12.88	9228
2003-05-28	12.47	12.88	12.47	12.73	14955
2003-05-29	12.88	13.10	12.88	13.10	3181
2003-05-30	12.69	12.88	12.69	12.88	3023
2003-06-02	12.88	13.07	12.79	12.82	15432
2003-06-03	12.82	13.07	12.82	13.01	4296
2003-06-04	12.79	13.07	12.57	12.57	5727
2003-06-05	12.88	12.95	12.73	12.88	5249
2003-06-06	12.88	13.10	12.88	12.88	2544
2003-06-09	13.04	13.04	12.76	12.76	15273
2003-06-10	13.01	13.01	12.76	12.76	1750
2003-06-11	12.76	12.76	12.76	12.76	1589
2003-06-12	12.76	12.76	12.76	12.76	953
2003-06-13	12.76	12.95	12.76	12.76	2703
2003-06-16	12.82	12.85	12.76	12.85	2544
2003-06-17	12.79	12.79	12.79	12.79	157
2003-06-18	12.60	12.82	12.60	12.73	7796
2003-06-19	12.66	12.76	12.57	12.57	5249
2003-06-20	12.69	12.69	12.57	12.69	2544
2003-06-23	12.57	12.57	12.44	12.57	2862
2003-06-24	12.57	12.69	12.57	12.69	634
2003-06-25	12.51	12.57	12.51	12.57	2226
2003-06-26	12.63	12.63	12.57	12.57	475
2003-06-27	12.63	12.63	12.51	12.57	2703
2003-06-30	12.57	12.57	12.44	12.51	2544
2003-07-01	12.57	12.57	12.42	12.54	9705
2003-07-02	12.54	12.54	12.41	12.54	3181
2003-07-03	12.54	12.57	12.44	12.57	953
2003-07-07	12.57	12.63	12.51	12.57	7318
2003-07-08	12.64	12.64	12.51	12.64	1271
2003-07-09	12.64	12.64	12.57	12.57	475
2003-07-11	12.57	12.66	12.57	12.57	3181
2003-07-14	12.57	12.66	12.57	12.57	2544
2003-07-15	12.66	12.69	12.66	12.69	1430
2003-07-16	12.69	12.69	12.57	12.57	2862
2003-07-17	12.51	12.69	12.51	12.69	2703
2003-07-18	12.69	12.76	12.57	12.76	1271
2003-07-22	12.79	12.79	12.51	12.51	953
2003-07-23	12.51	12.73	12.51	12.57	4135
2003-07-24	12.73	12.82	12.57	12.76	34527
2003-07-25	12.82	12.82	12.81	12.82	1589
2003-07-28	12.82	12.82	12.63	12.79	3499
2003-07-29	12.79	12.79	12.76	12.76	794
2003-07-30	12.63	12.79	12.63	12.63	3340
2003-07-31	12.79	13.10	12.63	12.63	7796
2003-08-01	12.63	12.88	12.63	12.85	5249
2003-08-04	12.85	12.85	12.66	12.85	3181
2003-08-05	12.85	12.85	12.69	12.73	3499
2003-08-06	12.85	12.85	12.85	12.85	794
2003-08-07	12.85	12.85	12.69	12.69	2226
2003-08-08	12.95	12.95	12.69	12.69	3658
2003-08-11	12.88	12.88	12.88	12.88	157
2003-08-12	12.95	12.95	12.73	12.88	5249
2003-08-13	12.76	12.88	12.76	12.82	5886
2003-08-14	12.82	12.82	12.82	12.82	316
2003-08-18	13.04	13.04	12.82	12.82	4135
2003-08-19	12.82	12.82	12.76	12.76	4135
2003-08-22	13.01	13.01	12.73	12.73	1430
2003-08-25	12.73	12.73	12.73	12.73	475
2003-08-26	12.98	12.98	12.73	12.73	5408
2003-08-27	12.98	13.01	12.88	13.01	4296
2003-08-28	13.01	13.13	13.01	13.04	6682
2003-08-29	12.95	13.01	12.95	13.01	3976
2003-09-02	13.35	13.51	13.35	13.51	1113
2003-09-03	13.51	14.01	13.20	14.01	6363
2003-09-04	14.01	14.01	13.76	13.83	17821
2003-09-05	13.76	14.45	13.76	14.27	9546
2003-09-08	14.45	14.58	14.01	14.58	11931
2003-09-09	14.58	14.71	14.14	14.71	3181
2003-09-10	14.45	14.45	14.45	14.45	316
2003-09-11	14.71	15.02	14.61	14.71	4931
2003-09-12	14.55	14.64	14.55	14.64	10658
2003-09-15	14.61	14.61	14.39	14.58	5569
2003-09-16	14.58	14.58	14.36	14.36	7000
2003-09-22	14.89	15.02	14.45	15.02	5408
2003-09-23	15.02	15.02	14.36	14.55	6204
2003-09-24	14.55	14.55	14.30	14.30	3181
2003-09-25	14.61	14.61	14.36	14.36	3817
2003-09-26	14.61	14.61	14.61	14.61	316
2003-09-29	14.61	14.61	14.61	14.61	475
2003-09-30	14.61	14.74	14.45	14.45	5569
2003-10-01	14.45	14.45	14.45	14.45	794
2003-10-02	14.45	14.61	14.45	14.45	3181
2003-10-03	14.61	14.61	14.45	14.45	6045
2003-10-06	14.61	14.67	14.52	14.52	4931
2003-10-07	14.58	14.71	14.58	14.71	5569
2003-10-08	14.83	14.96	14.83	14.96	1271
2003-10-09	14.96	15.02	14.89	15.02	5249
2003-10-13	15.04	15.24	15.04	15.24	4613
2003-10-14	15.08	15.18	15.08	15.18	953
2003-10-15	15.08	15.18	14.99	15.15	4296
2003-10-16	15.18	15.18	15.18	15.18	316
2003-10-17	15.37	15.37	15.37	15.37	3817
2003-10-20	15.37	15.43	15.21	15.40	3976
2003-10-21	15.40	15.59	15.33	15.59	4135
2003-10-22	15.59	15.71	15.40	15.71	1750
2003-10-23	15.71	18.38	15.71	17.60	21798
2003-10-24	17.60	18.22	17.28	17.28	52193
2003-10-27	17.53	17.53	15.24	15.71	26414
2003-10-28	15.80	15.80	14.61	14.61	26414
2003-10-29	15.08	15.40	14.77	15.08	19729
2003-10-30	15.08	15.15	14.93	14.96	11137
2003-10-31	15.08	15.40	14.76	14.76	52988
2003-11-03	14.93	14.93	14.64	14.77	8273
2003-11-04	14.77	14.77	14.77	14.77	953
2003-11-05	14.93	14.93	14.77	14.77	3499
2003-11-06	14.93	14.93	14.83	14.83	3181
2003-11-07	14.99	15.05	14.99	14.99	2226
2003-11-10	15.08	15.30	14.99	15.24	37393
2003-11-11	15.05	15.40	15.05	15.15	3976
2003-11-12	15.30	15.30	15.30	15.30	634
2003-11-13	15.40	15.40	15.30	15.30	2226
2003-11-14	15.71	15.71	15.46	15.71	5249
2003-11-17	15.71	15.71	15.68	15.71	17184
2003-11-18	15.71	15.96	15.62	15.96	40417
2003-11-19	15.96	16.18	15.71	16.02	23548
2003-11-20	16.02	16.02	15.90	16.02	475
2003-11-21	16.34	16.34	15.90	15.90	3658
2003-11-24	16.33	16.34	16.09	16.09	6522
2003-11-25	16.34	16.34	16.02	16.02	11613
2003-11-26	16.28	16.28	16.18	16.28	5408
2003-11-28	16.28	16.28	16.28	16.28	634
2003-12-01	16.28	16.28	16.18	16.18	2862
2003-12-02	16.28	16.28	16.12	16.18	6045
2003-12-03	16.24	16.28	16.24	16.24	1113
2003-12-04	16.12	16.18	15.93	15.93	2703
2003-12-05	16.18	16.18	15.90	15.96	16548
2003-12-08	16.18	16.18	15.96	16.02	12250
2003-12-09	15.84	15.96	15.77	15.90	3658
2003-12-10	15.84	15.96	15.62	15.68	24344
2003-12-11	15.71	15.71	15.59	15.68	33892
2003-12-12	15.65	15.65	15.24	15.40	9228
2003-12-15	15.46	15.46	15.09	15.40	5249
2003-12-17	15.40	15.55	15.15	15.55	43918
2003-12-18	15.55	15.71	15.55	15.71	2067
2003-12-19	15.71	15.71	15.71	15.71	12092
2003-12-22	15.87	15.87	15.59	15.59	2067
2003-12-23	15.46	15.52	15.46	15.52	16387
2003-12-24	15.71	15.71	15.46	15.46	1750
2003-12-26	15.55	15.55	15.46	15.46	1589
2003-12-29	15.46	15.87	15.46	15.71	5249
2003-12-30	15.71	15.87	15.24	15.71	9388
2003-12-31	16.09	16.18	15.77	16.18	3340
2004-01-02	16.18	16.18	15.87	15.87	3499
2004-01-05	16.18	16.43	15.90	16.43	15593
2004-01-06	16.50	16.59	16.34	16.43	12092
2004-01-07	16.43	16.43	16.03	16.18	7796
2004-01-08	16.34	16.56	16.18	16.56	2862
2004-01-09	16.53	16.53	16.53	16.53	157
2004-01-12	16.50	16.50	16.12	16.50	5249
2004-01-13	16.50	16.50	16.12	16.40	2067
2004-01-14	16.09	16.40	16.09	16.40	1908
2004-01-15	16.40	16.50	16.15	16.15	6045
2004-01-16	16.34	16.53	16.34	16.46	11454
2004-01-20	16.37	16.81	16.37	16.72	13365
2004-01-21	16.59	16.72	16.53	16.72	29915
2004-01-22	16.72	16.72	16.59	16.72	5886
2004-01-23	16.72	16.80	16.65	16.72	11613
2004-01-26	16.72	16.72	16.62	16.72	2226
2004-01-27	16.62	16.72	16.59	16.72	6045
2004-01-28	16.53	16.72	16.50	16.72	11137
2004-01-29	16.50	16.72	16.50	16.68	8432
2004-01-30	16.65	16.65	16.65	16.65	3340
2004-02-02	16.65	16.65	16.65	16.65	2544
2004-02-03	16.50	16.72	16.50	16.72	9069
2004-02-04	16.71	16.97	16.71	16.97	9864
2004-02-05	17.06	17.60	17.06	17.56	26414
2004-02-06	17.60	18.16	17.44	18.10	12568
2004-02-09	18.22	18.85	18.22	18.85	10977
2004-02-10	18.85	19.98	18.54	18.85	17024
2004-02-11	19.95	19.95	18.38	19.48	23389
2004-02-12	19.95	19.95	18.54	18.66	5408
2004-02-13	18.57	21.05	18.54	20.74	45348
2004-02-17	19.86	20.11	18.85	19.17	19094
2004-02-18	19.17	19.54	19.17	19.48	5090
2004-02-19	19.78	19.78	19.17	19.48	6363
2004-02-20	19.32	19.61	19.32	19.48	2385
2004-02-23	19.64	19.64	19.17	19.48	5090
2004-02-24	19.48	19.48	19.32	19.48	1750
2004-02-25	19.48	19.48	19.32	19.32	2862
2004-02-26	19.48	19.48	19.32	19.32	1750
2004-02-27	19.48	19.48	19.01	19.17	11613
2004-03-01	19.32	19.32	19.01	19.17	17342
2004-03-02	19.01	19.14	18.85	18.85	2226
2004-03-03	18.66	18.85	17.97	18.16	18139
2004-03-04	18.38	18.66	18.22	18.66	7159
2004-03-05	18.54	18.60	18.07	18.38	7318
2004-03-08	18.22	18.35	18.07	18.22	6363
2004-03-09	18.38	18.48	18.22	18.22	4296
2004-03-10	18.22	18.44	18.22	18.38	8432
2004-03-11	18.22	18.32	17.44	17.60	8273
2004-03-12	17.91	17.91	17.44	17.60	14797
2004-03-15	17.60	17.75	17.60	17.75	9069
2004-03-16	17.91	17.91	17.90	17.91	3181
2004-03-17	18.04	18.07	18.04	18.07	1271
2004-03-18	18.07	18.07	17.91	17.91	6045
2004-03-19	18.04	18.38	18.04	18.22	14638
2004-03-22	18.38	18.38	18.22	18.22	3023
2004-03-23	18.07	18.32	17.92	18.22	5249
2004-03-24	18.22	18.22	18.22	18.22	2703
2004-03-25	18.22	18.22	17.97	18.07	5569
2004-03-26	18.22	18.29	18.13	18.22	5408
2004-03-29	18.29	18.29	18.07	18.07	9388
2004-03-30	18.29	18.32	18.07	18.07	14955
2004-03-31	18.22	18.32	18.07	18.32	11613
2004-04-01	18.35	18.35	18.07	18.22	9546
2004-04-02	18.29	18.29	18.07	18.22	3499
2004-04-05	18.07	18.07	17.85	18.07	6045
2004-04-06	18.07	18.07	18.00	18.00	9864
2004-04-07	18.07	18.07	17.94	18.07	12568
2004-04-08	18.07	18.16	18.07	18.16	2862
2004-04-12	18.07	18.16	17.60	18.13	6204
2004-04-13	17.66	18.13	17.66	18.00	4613
2004-04-14	18.07	18.07	17.72	17.91	9388
2004-04-15	18.04	18.07	17.97	18.07	8909
2004-04-16	18.07	18.07	18.07	18.07	2544
2004-04-19	18.07	18.07	17.99	17.99	6522
2004-04-20	17.91	18.22	17.91	18.22	4296
2004-04-21	18.07	18.19	17.85	18.07	21957
2004-04-22	18.07	18.22	18.07	18.22	3499
2004-04-26	18.19	18.22	18.07	18.22	6842
2004-04-27	18.22	18.22	17.75	18.22	9069
2004-04-28	18.22	18.22	17.75	18.22	20047
2004-04-29	18.22	18.22	17.75	18.07	4613
2004-04-30	18.22	18.48	18.16	18.48	39462
2004-05-03	18.48	18.85	18.38	18.82	44075
2004-05-04	18.73	18.85	18.73	18.85	21002
2004-05-05	19.01	19.01	18.70	18.98	10025
2004-05-06	18.98	19.04	18.73	18.82	19729
2004-05-07	18.98	19.29	18.85	19.29	25776
2004-05-10	19.29	19.29	19.01	19.29	15432
2004-05-11	19.17	19.32	19.17	19.20	11137
2004-05-12	19.20	19.64	19.20	19.58	16387
2004-05-13	19.48	19.70	19.29	19.64	9546
2004-05-14	19.32	19.70	19.32	19.58	14955
2004-05-17	19.29	19.48	19.29	19.48	5249
2004-05-18	19.54	19.61	19.42	19.48	16228
2004-05-19	19.48	19.54	19.48	19.54	2544
2004-05-20	19.36	19.61	19.36	19.61	5249
2004-05-21	19.73	19.94	19.64	19.80	14478
2004-05-24	19.48	19.92	19.48	19.92	17342
2004-05-25	19.92	20.27	19.80	19.86	18774
2004-05-26	19.92	19.95	19.73	19.73	9388
2004-05-27	19.83	19.95	19.73	19.80	9228
2004-05-28	19.89	19.89	19.80	19.89	3658
2004-06-01	19.89	20.11	19.64	19.80	6842
2004-06-02	19.80	20.11	19.54	19.80	7159
2004-06-03	19.95	19.95	19.67	19.95	9864
2004-06-04	20.11	20.11	19.80	19.95	4296
2004-06-07	19.80	20.11	19.73	20.11	11454
2004-06-08	19.95	19.95	19.54	19.80	5886
2004-06-09	19.48	19.89	19.48	19.80	634
2004-06-10	19.95	20.11	19.80	20.11	2067
2004-06-14	20.42	20.42	19.95	20.11	12092
2004-06-15	20.30	20.74	20.11	20.58	5727
2004-06-16	20.95	21.89	20.74	21.89	26573
2004-06-17	21.89	21.89	21.68	21.89	1113
2004-06-18	24.04	24.70	22.62	23.56	29279
2004-06-21	23.56	24.27	23.56	24.04	15700
2004-06-22	24.04	24.13	23.89	23.99	16018
2004-06-23	23.89	24.18	23.89	23.89	11881
2004-06-24	24.17	24.18	23.89	24.13	9971
2004-06-25	24.13	24.51	24.04	24.51	15700
2004-06-28	24.51	24.51	24.04	24.51	15063
2004-06-29	24.51	24.51	23.56	24.27	23020
2004-06-30	23.80	24.04	23.56	23.75	8910
2004-07-01	23.75	23.75	23.56	23.56	6046
2004-07-02	23.56	23.75	23.33	23.33	7637
2004-07-06	23.56	23.80	23.55	23.56	2332
2004-07-07	23.80	23.99	23.56	23.99	5197
2004-07-08	23.75	24.27	23.75	24.18	6894
2004-07-09	24.18	24.46	24.04	24.18	6682
2004-07-12	24.51	24.51	24.41	24.51	4136
2004-07-13	24.65	24.65	24.22	24.51	4666
2004-07-14	24.51	24.51	24.27	24.37	5939
2004-07-15	24.51	24.51	24.27	24.32	9547
2004-07-16	24.41	24.65	24.32	24.51	27582
2004-07-19	24.41	24.51	23.80	24.04	16124
2004-07-20	23.75	23.80	23.47	23.47	12093
2004-07-21	23.47	23.66	23.09	23.09	8698
2004-07-22	23.47	24.04	23.33	23.85	8167
2004-07-23	23.85	24.04	23.38	23.80	7319
2004-07-26	23.80	24.04	23.42	24.04	7425
2004-07-27	23.80	24.04	23.38	23.56	16230
2004-07-28	23.33	23.56	23.09	23.56	6258
2004-07-29	23.33	24.22	23.09	24.22	6046
2004-07-30	24.22	24.22	23.47	23.56	8910
2004-08-02	23.56	23.80	23.56	23.80	10501
2004-08-03	23.80	24.22	23.56	23.80	3075
2004-08-04	24.08	24.08	23.66	23.66	1590
2004-08-05	24.04	24.27	23.94	23.94	6046
2004-08-06	23.75	23.85	23.47	23.47	6046
2004-08-09	23.75	23.75	22.76	23.09	12199
2004-08-10	23.09	23.23	22.76	23.23	5515
2004-08-11	22.76	23.33	22.62	23.09	7637
2004-08-12	22.86	23.56	22.86	23.56	3499
2004-08-13	23.75	23.75	23.05	23.05	2757
2004-08-16	23.33	24.08	23.09	23.09	5515
2004-08-17	23.05	23.56	23.05	23.09	4030
2004-08-18	23.09	23.47	23.05	23.47	4985
2004-08-19	23.09	23.47	23.09	23.33	5091
2004-08-20	23.56	23.56	23.19	23.47	11562
2004-08-23	23.47	23.80	23.09	23.56	13684
2004-08-24	23.56	23.80	23.33	23.42	6894
2004-08-25	23.42	23.56	22.62	23.46	20049
2004-08-26	23.33	23.56	23.33	23.33	741
2004-08-27	23.56	23.75	23.09	23.33	11244
2004-08-30	23.09	23.33	22.86	23.33	3499
2004-08-31	22.86	23.33	22.86	23.09	5515
2004-09-01	23.33	23.33	22.86	23.00	2969
2004-09-02	23.05	23.33	23.05	23.33	4030
2004-09-03	23.33	23.33	22.86	23.09	1484
2004-09-07	22.86	23.09	22.86	23.09	2545
2004-09-08	23.09	23.09	22.62	22.72	5727
2004-09-09	22.86	23.09	22.53	22.53	3181
2004-09-10	22.15	22.39	21.92	22.29	7531
2004-09-13	21.92	22.15	21.40	21.40	5833
2004-09-14	21.54	21.59	21.21	21.44	7955
2004-09-15	21.59	21.59	20.27	20.97	16124
2004-09-16	20.97	21.68	20.93	21.68	8698
2004-09-17	21.68	23.00	21.63	23.00	53680
2004-09-20	22.86	23.61	22.86	23.33	21004
2004-09-21	23.56	23.80	23.52	23.56	5303
2004-09-22	23.42	23.42	22.81	23.09	2014
2004-09-23	23.09	23.19	23.00	23.00	8698
2004-09-24	23.09	23.19	22.86	23.09	3287
2004-09-27	22.81	23.09	22.81	23.09	1272
2004-09-28	22.91	23.19	22.81	23.00	4985
2004-09-29	23.09	23.19	22.91	23.19	1908
2004-09-30	23.19	23.19	22.81	22.81	1802
2004-10-01	22.91	22.91	22.81	22.81	1908
2004-10-04	23.19	23.19	22.91	23.19	1165
2004-10-05	22.91	23.09	22.91	22.91	1059
2004-10-06	22.81	22.81	22.81	22.81	211
2004-10-07	22.81	23.19	22.58	23.19	20792
2004-10-08	23.00	23.28	22.81	23.28	4242
2004-10-11	23.28	23.28	23.28	23.28	211
2004-10-12	23.28	23.28	22.72	23.08	2120
2004-10-13	23.23	23.23	23.23	23.23	211
2004-10-14	23.28	23.28	22.72	22.72	3605
2004-10-15	23.09	23.09	22.62	22.62	635
2004-10-18	22.62	23.09	22.62	22.86	6046
2004-10-19	22.86	23.28	22.86	23.14	6682
2004-10-20	23.09	23.09	22.72	23.00	10077
2004-10-21	23.00	23.19	22.95	23.19	16973
2004-10-22	23.07	23.19	23.05	23.05	1802
2004-10-25	23.05	23.09	22.98	23.09	3924
2004-10-26	22.98	23.09	22.62	22.81	6788
2004-10-27	22.81	23.00	22.62	22.72	2439
2004-10-28	23.00	23.00	22.20	22.62	2120
2004-10-29	22.62	22.62	22.20	22.62	1484
2004-11-01	22.62	22.67	22.39	22.53	2757
2004-11-02	22.62	22.62	22.34	22.62	1165
2004-11-03	22.62	22.62	22.15	22.20	5515
2004-11-04	22.62	22.62	22.39	22.62	12305
2004-11-05	22.62	22.62	22.53	22.53	9653
2004-11-08	22.62	22.62	22.20	22.39	1484
2004-11-09	22.20	22.62	22.20	22.20	953
2004-11-10	22.15	22.62	22.15	22.62	2226
2004-11-11	22.62	22.62	21.44	21.68	11138
2004-11-12	21.68	21.92	21.44	21.92	34690
2004-11-15	21.92	22.39	21.68	22.15	36281
2004-11-16	21.92	22.25	21.77	22.15	33629
2004-11-17	22.15	22.25	22.15	22.15	11456
2004-11-18	22.15	22.15	21.87	22.15	3075
2004-11-19	21.96	22.15	21.68	21.68	4879
2004-11-22	21.68	22.15	21.21	21.68	14321
2004-11-23	21.68	21.68	21.21	21.68	2651
2004-11-24	21.21	21.68	20.93	21.68	6258
2004-11-29	21.68	21.68	21.21	21.21	8273
2004-11-30	21.21	21.68	21.21	21.21	4030
2004-12-01	21.68	21.68	21.21	21.44	2545
2004-12-02	21.21	21.68	21.21	21.21	3181
2004-12-03	21.68	21.68	21.68	21.68	953
2004-12-06	21.63	21.68	21.21	21.44	4560
2004-12-07	21.21	21.44	21.21	21.22	5303
2004-12-08	21.44	21.44	21.21	21.21	8061
2004-12-09	21.40	21.40	20.97	20.97	5197
2004-12-10	21.40	21.40	20.97	20.97	3499
2004-12-13	20.83	21.16	20.50	20.50	15169
2004-12-14	20.50	21.21	20.27	20.93	12941
2004-12-15	21.21	21.21	20.64	20.74	4666
2004-12-16	20.55	20.74	20.50	20.74	2651
2004-12-17	20.97	21.54	20.74	21.49	19095
2004-12-20	21.54	21.54	21.21	21.21	10609
2004-12-21	21.59	21.59	21.40	21.49	6576
2004-12-22	21.40	21.54	21.40	21.51	1484
2004-12-23	21.54	21.54	20.97	21.21	3181
2004-12-27	20.74	21.16	20.74	21.16	3605
2004-12-28	20.74	20.74	20.74	20.74	2439
2004-12-29	20.74	20.97	20.27	20.74	5515
2004-12-30	20.64	20.74	20.27	20.45	3393
2004-12-31	20.27	20.74	20.27	20.74	15912
2005-01-03	20.45	20.74	20.27	20.31	8804
2005-01-04	20.27	20.41	19.79	19.79	12623
2005-01-05	19.79	20.27	19.79	20.27	15806
2005-01-06	20.27	20.27	19.79	20.27	20262
2005-01-07	20.08	20.36	19.89	20.31	10289
2005-01-10	20.31	21.21	20.27	21.11	35432
2005-01-11	20.88	21.44	20.88	21.44	4136
2005-01-12	21.21	21.54	21.02	21.21	6788
2005-01-13	21.02	21.02	20.31	20.97	3924
2005-01-14	20.74	21.21	19.89	20.97	21110
2005-01-18	20.97	21.54	20.27	20.97	33417
2005-01-19	20.50	21.21	20.50	20.74	13260
2005-01-20	20.97	20.97	20.27	20.74	5833
2005-01-21	20.27	20.50	20.27	20.31	3712
2005-01-24	20.31	20.74	20.27	20.27	5303
2005-01-25	20.27	20.31	19.70	20.27	14108
2005-01-26	20.27	20.27	19.70	19.70	11668
2005-01-27	19.79	19.79	19.28	19.79	11350
2005-01-28	19.79	20.03	19.61	20.03	17079
2005-01-31	19.89	20.03	19.75	20.03	6682
2005-02-01	20.12	20.12	19.61	19.79	7213
2005-02-02	19.98	19.98	19.70	19.89	8910
2005-02-03	19.89	19.98	19.79	19.84	3605
2005-02-04	19.94	19.98	19.70	19.79	21110
2005-02-07	19.70	19.79	19.37	19.79	9759
2005-02-08	19.61	19.79	19.32	19.79	22383
2005-02-09	19.56	20.03	19.42	19.56	20792
2005-02-10	19.56	19.79	19.51	19.56	3393
2005-02-11	19.56	19.56	19.37	19.56	2969
2005-02-14	19.37	19.75	19.37	19.46	15594
2005-02-15	19.46	19.70	19.32	19.42	15700
2005-02-16	19.42	19.81	19.42	19.81	17928
2005-02-17	19.79	20.74	19.79	20.27	12941
2005-02-18	19.84	20.50	19.84	20.50	4030
2005-02-22	20.55	20.64	20.17	20.17	3181
2005-02-23	20.17	20.69	19.79	20.69	9440
2005-02-24	20.12	20.64	20.03	20.03	3924
2005-02-25	20.69	20.74	20.50	20.55	9440
2005-02-28	20.55	20.55	20.22	20.55	8167
2005-03-01	20.45	20.64	20.36	20.41	11987
2005-03-02	20.50	20.74	20.45	20.69	33629
2005-03-03	20.64	20.74	20.64	20.64	12411
2005-03-04	20.74	20.74	20.03	20.17	8698
2005-03-07	20.17	20.28	20.17	20.19	4454
2005-03-08	20.27	20.27	20.08	20.27	953
2005-03-09	20.55	20.55	20.22	20.22	5197
2005-03-10	20.12	20.74	20.12	20.50	5621
2005-03-11	20.50	21.21	20.50	21.02	16442
2005-03-14	21.44	22.20	21.44	22.17	65350
2005-03-15	21.92	24.04	21.92	23.94	46784
2005-03-16	23.85	24.46	22.15	22.86	32886
2005-03-17	22.86	23.33	22.08	22.86	22808
2005-03-18	23.09	23.38	21.77	23.09	15063
2005-03-21	23.09	23.09	21.77	22.10	4030
2005-03-22	21.68	21.96	21.59	21.61	11244
2005-03-23	21.59	21.59	21.11	21.19	9334
2005-03-24	21.16	21.40	21.16	21.38	7319
2005-03-28	21.40	21.40	20.78	21.38	6152
2005-03-29	21.40	21.40	20.74	20.85	3393
2005-03-30	20.74	21.21	20.74	20.87	7106
2005-03-31	20.93	20.93	20.74	20.81	3181
2005-04-01	21.02	21.02	21.02	21.02	741
2005-04-04	21.02	21.82	20.75	21.74	30022
2005-04-05	21.21	22.86	20.89	22.39	29704
2005-04-06	22.81	22.86	21.87	22.76	8698
2005-04-07	22.81	23.05	22.20	23.05	2332
2005-04-08	23.00	23.00	22.62	22.62	1696
2005-04-11	22.15	22.39	21.92	21.92	5939
2005-04-12	21.92	21.92	21.68	21.92	1908
2005-04-13	22.15	22.15	21.63	21.63	635
2005-04-14	21.68	22.53	21.63	22.53	14108
2005-04-15	22.43	23.33	22.43	23.28	14639
2005-04-18	23.09	23.94	23.09	23.71	10183
2005-04-19	23.66	23.66	22.72	23.09	3924
2005-04-20	23.28	23.28	22.43	22.43	23657
2005-04-21	22.53	22.53	22.25	22.25	1272
2005-04-22	22.15	22.15	21.87	21.96	4879
2005-04-25	21.87	22.15	21.87	21.92	3924
2005-04-26	21.92	22.15	21.87	22.15	847
2005-04-27	22.15	22.15	21.96	22.15	5621
2005-04-28	22.15	22.15	21.96	22.10	847
2005-04-29	22.15	22.23	22.06	22.06	4242
2005-05-02	22.01	22.25	21.92	22.06	11032
2005-05-03	21.96	22.53	21.96	22.15	5621
2005-05-04	22.15	22.53	21.96	22.39	3393
2005-05-05	22.62	22.86	22.34	22.62	8061
2005-05-06	23.09	23.56	22.43	22.43	17079
2005-05-09	22.43	22.86	22.43	22.81	4772
2005-05-10	22.81	22.86	22.15	22.62	9971
2005-05-11	22.34	22.43	22.15	22.15	4030
2005-05-12	22.16	22.43	22.15	22.43	9971
2005-05-13	22.43	22.91	22.15	22.15	3393
2005-05-16	22.53	22.62	21.82	22.48	22065
2005-05-17	21.82	21.96	21.59	21.87	21853
2005-05-18	21.77	21.87	21.21	21.59	14214
2005-05-19	21.87	21.87	21.26	21.68	4136
2005-05-20	21.68	21.68	20.97	21.23	10926
2005-05-23	21.23	21.23	20.97	20.97	4772
2005-05-24	20.97	21.21	20.97	21.21	4985
2005-05-25	21.21	21.21	21.11	21.21	1059
2005-05-26	21.21	21.49	21.21	21.21	1590
2005-05-27	21.44	21.53	21.21	21.35	2439
2005-05-31	21.35	21.35	21.16	21.26	6788
2005-06-01	21.02	21.21	21.02	21.11	2332
2005-06-02	21.02	21.21	20.74	20.97	4030
2005-06-03	20.93	21.16	20.79	21.16	3075
2005-06-06	21.16	21.16	20.83	20.88	847
2005-06-07	20.88	21.11	20.74	20.88	8167
2005-06-08	20.79	20.97	20.41	20.60	7849
2005-06-09	20.41	20.74	20.41	20.74	4666
2005-06-10	20.97	20.97	20.50	20.74	2969
2005-06-13	20.74	20.74	20.50	20.50	1059
2005-06-14	20.45	20.74	20.45	20.64	9865
2005-06-15	20.60	20.74	20.60	20.60	953
2005-06-16	20.60	20.74	20.60	20.74	5939
2005-06-17	20.74	21.40	20.74	21.40	26839
2005-06-20	21.07	21.40	20.69	20.88	7425
2005-06-21	20.69	20.69	20.60	20.60	3712
2005-06-22	20.74	20.97	20.60	20.60	3287
2005-06-23	20.60	20.60	20.41	20.41	2332
2005-06-24	20.36	20.41	20.27	20.36	3499
2005-06-27	20.27	20.27	20.17	20.27	3181
2005-06-28	20.27	20.27	20.17	20.27	2545
2005-06-29	20.36	20.36	20.17	20.17	529
2005-06-30	20.26	20.26	20.17	20.22	2014
2005-07-01	20.22	20.74	20.22	20.27	3287
2005-07-05	20.74	20.74	20.27	20.27	1696
2005-07-06	20.27	20.60	20.27	20.27	3499
2005-07-07	20.27	21.11	20.27	21.02	17609
2005-07-08	20.97	21.68	20.97	21.68	9228
2005-07-11	21.35	22.53	21.35	22.53	14108
2005-07-12	22.53	22.53	21.96	22.53	9122
2005-07-13	22.25	22.53	22.10	22.53	2332
2005-07-14	22.43	22.53	22.16	22.39	4985
2005-07-15	22.10	22.34	22.10	22.34	2332
2005-07-18	22.15	22.34	22.15	22.15	3818
2005-07-19	22.06	22.25	21.77	21.77	7637
2005-07-20	21.87	21.96	21.77	21.87	17715
2005-07-21	21.87	21.87	21.07	21.40	10714
2005-07-22	21.21	21.63	20.97	21.16	2014
2005-07-25	20.97	21.16	20.69	20.69	5515
2005-07-26	20.74	20.97	20.57	20.97	2757
2005-07-27	20.50	20.74	20.41	20.74	4666
2005-07-28	20.74	21.68	20.74	21.44	14214
2005-07-29	21.68	21.87	21.44	21.87	6682
2005-08-01	21.82	22.15	21.68	22.09	5409
2005-08-02	21.68	22.09	21.35	21.40	11562
2005-08-03	21.49	22.06	21.40	21.92	3924
2005-08-04	21.92	21.92	21.63	21.63	2969
2005-08-05	21.44	21.68	21.44	21.68	2120
2005-08-08	21.44	21.68	21.21	21.68	6046
2005-08-09	21.68	21.68	21.49	21.68	5515
2005-08-10	21.68	21.77	21.68	21.68	1908
2005-08-11	21.49	21.77	21.49	21.68	2332
2005-08-12	21.59	22.15	21.59	21.68	26839
2005-08-15	21.68	21.92	21.40	21.68	3499
2005-08-16	21.40	21.68	21.21	21.68	4136
2005-08-17	21.16	21.68	20.74	21.68	6258
2005-08-18	21.59	21.68	21.21	21.21	1272
2005-08-19	21.92	21.92	21.21	21.21	6364
2005-08-22	21.21	21.87	21.21	21.67	2863
2005-08-23	21.68	21.68	21.68	21.68	423
2005-08-24	22.57	22.57	21.94	22.33	515
2005-08-25	22.09	22.09	22.09	22.09	206
2005-08-26	22.33	22.33	22.09	22.09	4944
2005-08-29	22.09	22.09	21.60	21.60	1751
2005-08-30	21.94	22.23	21.36	21.36	6077
2005-08-31	21.36	21.36	21.17	21.17	2678
2005-09-01	21.17	21.36	21.17	21.17	9785
2005-09-02	21.17	21.36	20.73	20.87	9682
2005-09-06	20.87	21.12	20.63	20.87	6798
2005-09-07	20.68	20.87	20.68	20.68	14626
2005-09-08	20.87	21.36	20.78	20.78	13184
2005-09-09	20.87	21.17	20.68	21.17	3090
2005-09-12	20.87	21.26	20.87	20.87	4532
2005-09-13	20.49	20.78	20.49	20.68	6283
2005-09-14	20.49	20.87	20.49	20.78	15759
2005-09-15	20.87	20.87	20.49	20.87	8343
2005-09-16	20.87	20.97	20.58	20.97	6798
2005-09-19	20.58	21.17	20.44	20.63	2884
2005-09-20	20.63	21.55	20.63	21.55	8034
2005-09-21	21.17	21.84	21.17	21.75	2060
2005-09-22	21.12	21.84	21.12	21.84	824
2005-09-23	21.36	21.60	21.36	21.60	3708
2005-09-26	21.55	21.60	21.36	21.46	5665
2005-09-27	21.46	21.55	21.46	21.55	1545
2005-09-28	21.55	22.04	21.55	22.04	721
2005-09-29	21.55	21.55	21.46	21.46	1648
2005-09-30	21.36	21.36	20.87	20.87	4223
2005-10-03	20.87	20.92	20.58	20.58	2987
2005-10-04	20.63	20.87	20.58	20.73	3193
2005-10-05	20.49	20.73	20.46	20.46	824
2005-10-06	20.53	20.63	20.49	20.63	4223
2005-10-07	20.49	21.12	20.46	21.02	7416
2005-10-10	20.49	21.07	20.49	21.02	2987
2005-10-11	20.97	20.97	20.63	20.63	1751
2005-10-12	20.87	21.02	20.44	20.63	2163
2005-10-13	20.63	21.60	20.49	21.26	8343
2005-10-14	21.12	21.36	20.49	21.36	5150
2005-10-17	20.63	21.84	20.63	21.75	12154
2005-10-18	21.84	21.84	21.12	21.65	9270
2005-10-19	21.84	21.84	21.12	21.84	4841
2005-10-20	21.60	21.75	21.12	21.36	20291
2005-10-21	20.87	21.36	20.87	21.36	515
2005-10-24	20.63	21.36	20.63	21.36	1339
2005-10-25	21.12	21.35	20.63	20.87	3914
2005-10-26	20.63	20.78	20.44	20.73	2884
2005-10-27	20.58	20.63	20.49	20.58	2987
2005-10-28	20.44	20.63	20.44	20.63	927
2005-10-31	20.78	20.87	20.49	20.63	2678
2005-11-01	20.87	20.97	20.63	20.63	5871
2005-11-02	20.87	21.36	20.49	20.53	10403
2005-11-03	20.53	21.07	20.53	20.68	8858
2005-11-04	20.87	20.87	20.44	20.73	8446
2005-11-07	20.44	20.83	20.44	20.83	10300
2005-11-08	20.59	20.63	20.44	20.49	3708
2005-11-09	20.53	20.58	20.50	20.50	4017
2005-11-10	20.63	20.97	20.50	20.58	14832
2005-11-11	20.97	21.07	20.63	20.63	1751
2005-11-14	20.53	20.87	20.53	20.78	1339
2005-11-15	20.97	21.06	20.78	21.06	10197
2005-11-16	20.87	21.50	20.78	21.17	40170
2005-11-17	21.26	21.46	20.97	21.25	8652
2005-11-18	21.12	21.12	20.68	21.12	11639
2005-11-21	20.68	21.50	20.68	21.36	6695
2005-11-22	21.36	21.84	20.87	21.60	11124
2005-11-23	20.92	21.12	20.92	20.97	2884
2005-11-25	20.97	20.97	20.97	20.97	206
2005-11-28	20.73	21.07	20.44	20.49	13699
2005-11-29	20.44	20.58	20.39	20.39	4017
2005-11-30	20.68	20.68	20.29	20.39	3708
2005-12-01	20.39	20.97	20.34	20.39	10609
2005-12-02	20.39	20.39	20.29	20.29	2678
2005-12-05	20.15	20.26	19.66	19.66	17098
2005-12-06	19.76	20.24	19.71	20.19	5665
2005-12-07	20.00	20.15	19.81	19.95	3914
2005-12-08	19.81	20.39	19.71	20.39	11639
2005-12-09	19.90	19.90	19.90	19.90	206
2005-12-12	20.15	20.15	19.42	19.47	15141
2005-12-13	19.42	19.42	18.98	19.42	5871
2005-12-14	19.17	19.42	19.17	19.42	3914
2005-12-15	19.17	19.51	18.93	19.47	11948
2005-12-16	19.32	19.47	19.32	19.47	5562
2005-12-19	19.27	20.10	19.27	19.90	24617
2005-12-20	19.51	20.10	19.37	20.00	8446
2005-12-21	19.37	19.90	19.37	19.66	13802
2005-12-22	19.51	19.66	18.93	18.93	9579
2005-12-23	18.98	19.42	18.93	19.42	5047
2005-12-27	19.17	19.66	18.93	19.32	10815
2005-12-28	19.17	19.51	19.08	19.42	5150
2005-12-29	19.42	19.42	18.69	18.93	9785
2005-12-30	18.93	18.93	18.64	18.79	2060
2006-01-03	18.79	18.79	18.63	18.64	7519
2006-01-04	18.79	18.79	18.63	18.63	2575
2006-01-05	18.74	18.93	18.54	18.69	16274
2006-01-06	18.93	19.56	18.74	19.42	13699
2006-01-09	19.42	19.85	19.42	19.81	8400
2006-01-10	19.66	19.90	19.66	19.81	22557
2006-01-11	19.66	19.66	18.83	18.98	17407
2006-01-12	19.13	19.27	19.03	19.27	3811
2006-01-13	18.93	18.98	18.93	18.98	4017
2006-01-17	18.93	19.42	18.93	19.42	10815
2006-01-18	19.45	19.66	19.17	19.56	9476
2006-01-19	19.66	19.90	18.93	19.90	15965
2006-01-20	19.42	19.90	19.42	19.90	618
2006-01-23	19.42	19.42	19.42	19.42	412
2006-01-24	19.51	19.90	19.51	19.66	1854
2006-01-25	19.66	19.90	19.66	19.90	11124
2006-01-26	19.90	19.90	19.66	19.66	5253
2006-01-27	19.81	19.81	19.51	19.71	4841
2006-01-30	19.51	20.39	19.51	20.39	8137
2006-01-31	20.39	20.39	19.95	20.15	14214
2006-02-01	20.15	20.39	19.90	20.29	4120
2006-02-02	20.05	20.34	20.05	20.15	4810
2006-02-03	20.15	20.39	19.90	20.15	14420
2006-02-06	20.39	20.39	20.29	20.39	12566
2006-02-07	20.24	20.62	20.24	20.39	18849
2006-02-08	20.44	20.49	20.44	20.49	6386
2006-02-09	20.58	20.58	20.58	20.58	309
2006-02-10	20.39	20.87	20.39	20.68	14111
2006-02-13	20.63	20.87	20.49	20.63	7210
2006-02-14	20.78	20.78	20.63	20.63	1751
2006-02-15	20.87	20.87	20.53	20.68	1030
2006-02-16	20.68	20.83	20.53	20.53	4738
2006-02-17	20.63	20.87	20.63	20.86	14523
2006-02-21	20.58	21.26	20.58	20.87	16480
2006-02-22	20.87	21.55	20.87	21.36	8446
2006-02-23	21.55	21.55	21.12	21.55	5768
2006-02-24	21.36	21.46	20.88	21.46	7725
2006-02-27	21.12	21.26	20.87	20.87	4326
2006-02-28	20.87	21.36	20.83	20.83	2678
2006-03-01	20.73	20.83	20.73	20.83	927
2006-03-02	20.92	20.92	20.44	20.44	3502
2006-03-03	20.39	20.62	20.24	20.24	2163
2006-03-06	20.63	20.73	20.63	20.63	9373
2006-03-07	20.63	21.25	20.63	21.11	6386
2006-03-08	21.11	21.20	20.63	20.63	1751
2006-03-09	20.87	21.36	20.63	21.36	57371
2006-03-10	21.46	22.09	21.41	21.60	63139
2006-03-13	21.60	21.84	21.41	21.65	35432
2006-03-14	21.60	21.84	21.55	21.60	53869
2006-03-15	21.55	21.79	21.50	21.79	7828
2006-03-16	21.79	21.94	21.78	21.84	1854
2006-03-17	21.84	21.84	21.41	21.41	17613
2006-03-20	21.55	21.84	21.36	21.60	42539
2006-03-21	21.84	21.84	21.52	21.52	6283
2006-03-22	21.43	21.46	21.43	21.46	1133
2006-03-23	21.46	21.46	21.41	21.41	2266
2006-03-27	21.41	21.46	21.41	21.46	1236
2006-03-28	21.38	21.41	21.36	21.36	10918
2006-03-29	21.36	21.46	21.36	21.36	7622
2006-03-30	21.31	21.31	21.21	21.21	3811
2006-03-31	21.46	21.46	21.21	21.21	1339
2006-04-03	21.21	21.46	21.21	21.46	618
2006-04-04	21.46	21.46	21.17	21.31	13699
2006-04-05	21.17	21.17	21.17	21.17	1442
2006-04-06	21.17	21.46	21.07	21.26	4635
2006-04-07	21.07	21.50	20.87	21.12	6283
2006-04-10	20.87	21.36	20.87	21.07	13596
2006-04-11	21.07	21.55	21.07	21.55	10506
2006-04-12	21.60	21.80	21.36	21.80	8652
2006-04-13	21.36	21.84	21.36	21.84	28222
2006-04-17	21.46	22.09	21.46	22.09	11021
2006-04-18	21.65	22.82	21.36	22.33	15347
2006-04-19	22.33	22.33	21.12	21.75	9579
2006-04-20	21.75	21.75	21.35	21.36	4429
2006-04-21	21.17	21.31	21.17	21.31	1957
2006-04-24	21.21	21.21	20.92	20.92	13390
2006-04-25	20.97	20.97	20.68	20.68	3605
2006-04-26	20.83	20.83	20.83	20.83	515
2006-04-27	20.68	20.83	20.39	20.39	12566
2006-04-28	20.39	20.70	20.39	20.70	3399
2006-05-01	20.39	20.39	20.19	20.39	7107
2006-05-02	20.15	20.39	20.15	20.15	12669
2006-05-03	19.91	20.39	19.91	20.15	13905
2006-05-04	20.15	20.15	19.95	20.15	5768
2006-05-05	20.00	20.39	20.00	20.19	2678
2006-05-08	19.95	20.15	19.90	20.15	11021
2006-05-09	20.15	20.29	20.15	20.29	18231
2006-05-10	20.19	20.29	19.97	20.29	3193
2006-05-11	20.05	20.15	19.96	19.96	2884
2006-05-12	19.91	19.91	19.90	19.90	7725
2006-05-15	19.95	20.39	19.95	20.39	28428
2006-05-16	20.63	20.83	20.39	20.39	10094
2006-05-17	20.49	21.07	20.49	20.92	19261
2006-05-18	20.92	21.36	20.87	20.97	9373
2006-05-19	20.87	20.87	20.87	20.87	1442
2006-05-22	20.53	20.87	20.39	20.39	3399
2006-05-23	20.10	20.62	20.10	20.58	1854
2006-05-24	20.63	20.63	20.20	20.58	1339
2006-05-25	20.15	20.29	20.10	20.29	1854
2006-05-26	20.15	20.63	20.11	20.19	3296
2006-05-30	20.39	20.39	19.95	19.95	4635
2006-05-31	19.95	20.00	19.90	19.90	3296
2006-06-01	20.00	20.05	19.90	19.90	5150
2006-06-02	20.00	20.19	20.00	20.00	2987
2006-06-05	20.10	20.53	20.10	20.19	7210
2006-06-06	20.01	20.39	19.90	20.39	4326
2006-06-07	20.53	20.87	20.24	20.24	4532
2006-06-08	20.15	20.39	19.90	19.90	6077
2006-06-09	20.19	20.19	19.81	19.90	1133
2006-06-12	19.90	19.90	19.81	19.81	515
2006-06-13	19.81	19.85	19.66	19.85	6180
2006-06-14	19.61	19.90	19.52	19.90	2987
2006-06-15	19.95	19.95	19.71	19.81	9373
2006-06-16	19.95	19.95	19.71	19.85	1648
2006-06-19	20.05	20.29	19.71	20.28	9270
2006-06-20	20.29	20.29	19.73	19.90	17510
2006-06-21	19.66	19.66	19.66	19.66	1442
2006-06-22	19.66	19.66	19.42	19.47	5253
2006-06-23	19.42	19.47	19.08	19.32	6695
2006-06-26	19.08	19.32	19.08	19.32	3193
2006-06-27	19.32	19.32	19.08	19.08	1236
2006-06-28	19.13	19.22	19.13	19.17	3708
2006-06-29	19.14	19.42	18.83	18.83	10094
2006-06-30	18.83	19.41	18.77	19.41	5356
2006-07-03	19.42	19.42	18.93	19.42	1545
2006-07-05	19.42	19.42	19.03	19.22	17819
2006-07-06	19.37	19.41	18.77	19.41	20909
2006-07-07	19.41	19.66	19.41	19.66	2460
2006-07-10	19.42	20.39	19.22	20.39	19437
2006-07-11	20.24	20.38	19.51	19.90	9667
2006-07-12	19.90	20.24	19.77	20.24	3512
2006-07-13	19.51	19.66	19.22	19.22	1033
2006-07-14	18.93	19.90	18.93	19.90	20154
2006-07-17	19.42	19.90	18.98	19.90	3493
2006-07-18	19.43	19.43	18.80	18.98	4322
2006-07-19	19.41	19.42	18.93	18.93	5047
2006-07-20	19.36	19.36	18.74	19.21	16710
2006-07-21	18.79	19.21	18.79	19.21	1989
2006-07-24	19.24	19.24	18.88	18.88	5773
2006-07-25	18.79	18.93	18.79	18.93	3877
2006-07-26	19.30	19.30	18.46	18.64	16380
2006-07-27	19.01	19.17	18.50	18.98	11265
2006-07-28	18.64	18.93	18.64	18.83	8325
2006-07-31	18.52	18.88	18.45	18.45	23557
2006-08-01	18.87	18.87	18.45	18.64	5484
2006-08-02	18.64	18.83	18.64	18.64	14491
2006-08-03	18.87	18.92	18.64	18.92	848
2006-08-04	18.92	18.92	18.64	18.69	7009
2006-08-07	18.54	18.93	18.54	18.69	5350
2006-08-08	18.69	19.41	18.69	18.93	9039
2006-08-09	19.41	19.41	18.98	19.17	7177
2006-08-10	19.17	19.42	18.98	19.32	3486
2006-08-11	19.41	19.41	19.03	19.03	14817
2006-08-14	18.98	19.42	18.50	18.93	7622
2006-08-15	18.93	19.42	18.50	19.32	14154
2006-08-16	18.74	19.42	18.74	19.42	1223
2006-08-17	19.13	19.42	18.54	19.17	11119
2006-08-18	19.17	19.90	18.70	18.70	4637
2006-08-21	19.88	19.88	18.79	19.42	1074
2006-08-22	19.42	19.42	19.17	19.37	3114
2006-08-23	19.17	19.37	19.09	19.09	618
2006-08-24	19.34	19.34	18.69	18.83	3466
2006-08-25	18.93	19.17	18.74	18.88	2794
2006-08-28	19.17	19.27	19.17	19.27	1442
2006-08-29	19.13	19.42	19.13	19.13	4411
2006-08-30	18.95	19.17	18.95	19.17	2550
2006-08-31	19.13	19.13	18.69	18.69	12335
2006-09-01	18.64	18.93	18.60	18.93	1078
2006-09-05	18.60	18.93	18.59	18.93	16371
2006-09-06	19.17	19.17	18.69	19.17	9109
2006-09-07	19.17	19.17	18.69	18.93	30978
2006-09-08	18.93	19.07	18.93	18.93	1318
2006-09-11	19.07	19.07	18.93	18.93	2865
2006-09-12	19.03	19.03	18.93	18.93	6954
2006-09-13	18.93	19.42	18.93	19.42	16789
2006-09-14	18.98	19.42	18.98	19.27	7660
2006-09-15	19.42	19.66	19.42	19.61	29945
2006-09-18	19.42	19.76	19.42	19.66	16108
2006-09-19	19.42	19.56	19.42	19.42	4856
2006-09-20	19.33	19.42	19.13	19.42	6504
2006-09-21	19.13	19.42	18.98	19.42	1996
2006-09-22	19.42	19.51	19.27	19.27	1265
2006-09-25	19.27	19.51	19.17	19.42	4395
2006-09-26	18.98	19.42	18.98	19.42	2875
2006-09-27	19.47	19.47	19.47	19.47	103
2006-09-28	19.32	19.51	19.04	19.27	2678
2006-09-29	19.27	19.27	19.27	19.27	365
2006-10-02	19.42	19.42	19.42	19.42	2472
2006-10-03	19.42	19.42	19.22	19.37	5772
2006-10-04	19.32	19.42	19.27	19.42	11227
2006-10-05	19.42	19.85	19.42	19.42	33562
2006-10-06	19.43	19.60	19.32	19.51	1295
2006-10-10	19.32	19.32	18.95	18.95	4060
2006-10-11	19.14	19.22	19.14	19.14	1976
2006-10-12	19.17	19.37	18.95	19.17	4891
2006-10-13	19.13	19.17	19.03	19.03	1334
2006-10-16	19.03	19.81	18.95	19.42	25132
2006-10-17	19.17	19.81	19.17	19.42	12051
2006-10-18	19.42	19.42	19.09	19.37	4429
2006-10-19	19.10	19.13	19.10	19.10	2042
2006-10-20	19.03	19.27	18.98	18.98	5965
2006-10-23	19.22	19.22	18.93	18.94	4522
2006-10-24	18.94	19.32	18.94	19.32	874
2006-10-25	18.95	19.27	18.93	19.03	12463
2006-10-26	19.17	19.42	19.17	19.42	19062
2006-10-27	19.42	19.42	19.17	19.42	566
2006-10-30	19.17	19.42	19.17	19.22	2687
2006-10-31	19.42	19.42	18.98	19.17	6634
2006-11-01	19.17	19.17	18.93	18.93	2650
2006-11-02	18.93	18.93	18.79	18.93	4244
2006-11-03	19.13	19.13	18.93	18.93	1554
2006-11-06	18.80	19.22	18.80	18.98	6912
2006-11-07	19.03	19.22	19.03	19.22	907
2006-11-08	19.22	19.32	19.03	19.32	2856
2006-11-09	19.08	19.32	18.83	18.93	10083
2006-11-10	18.83	19.32	18.79	19.32	8977
2006-11-13	19.32	19.32	18.98	18.98	7740
2006-11-14	19.22	19.27	19.03	19.17	16920
2006-11-15	18.79	19.08	18.74	18.93	19688
2006-11-16	18.88	18.93	18.88	18.92	4343
2006-11-17	18.69	18.88	18.50	18.74	15230
2006-11-20	18.74	18.88	18.50	18.64	13493
2006-11-21	18.55	18.64	18.46	18.63	5581
2006-11-22	18.54	19.08	18.50	19.08	3483
2006-11-24	18.74	19.08	18.74	18.88	5450
2006-11-27	18.60	18.98	18.60	18.74	4168
2006-11-28	18.74	18.88	18.50	18.79	6217
2006-11-29	18.79	18.98	18.64	18.83	16678
2006-11-30	18.93	18.98	18.79	18.88	62458
2006-12-01	18.88	18.88	18.74	18.88	1396
2006-12-04	19.17	19.17	19.08	19.08	2192
2006-12-05	19.17	19.17	18.93	18.93	4358
2006-12-06	18.83	19.17	18.54	19.06	21952
2006-12-07	18.64	19.17	18.64	19.12	8576
2006-12-08	18.67	19.36	18.67	19.36	4077
2006-12-11	19.13	19.13	18.74	18.93	4340
2006-12-12	18.64	18.93	18.64	18.65	2608
2006-12-13	18.64	19.17	18.64	18.98	32291
2006-12-14	18.98	19.03	18.69	18.69	38843
2006-12-15	18.69	19.08	18.69	18.79	9863
2006-12-18	18.74	19.42	18.74	19.15	44837
2006-12-19	19.15	19.41	18.94	19.27	7595
2006-12-20	19.17	19.37	18.84	19.37	2134
2006-12-21	19.27	19.27	18.93	18.98	7095
2006-12-22	19.08	19.37	18.98	19.27	5726
2006-12-26	19.04	19.31	19.04	19.31	3722
2006-12-27	19.08	19.21	19.08	19.08	5083
2006-12-28	19.32	19.32	19.04	19.08	2639
2006-12-29	19.08	19.29	19.08	19.08	2207
2007-01-03	19.08	19.29	19.08	19.09	9326
2007-01-04	19.27	19.32	19.13	19.32	12886
2007-01-05	19.30	19.32	19.27	19.27	6112
2007-01-08	19.32	19.85	19.32	19.76	33657
2007-01-09	19.85	19.85	19.37	19.37	6025
2007-01-10	19.61	19.61	18.93	19.17	10733
2007-01-11	18.98	18.98	18.93	18.93	3112
2007-01-12	18.94	19.89	18.94	19.50	43800
2007-01-16	19.89	19.90	19.71	19.90	33073
2007-01-17	19.90	20.14	19.66	19.91	29133
2007-01-18	20.14	20.37	19.92	20.19	35321
2007-01-19	20.05	20.19	19.76	19.85	11976
2007-01-22	19.61	19.61	19.49	19.56	2730
2007-01-23	19.49	19.49	19.00	19.13	6348
2007-01-24	19.17	19.89	19.03	19.56	11927
2007-01-25	19.42	19.66	19.00	19.42	17141
2007-01-26	19.17	19.42	19.17	19.42	1624
2007-01-29	19.18	19.42	19.17	19.17	969
2007-01-30	19.08	19.32	19.08	19.32	4745
2007-01-31	19.13	19.42	19.08	19.32	10240
2007-02-01	19.13	19.32	19.13	19.13	9272
2007-02-02	19.13	19.32	19.08	19.32	13419
2007-02-05	19.13	19.13	19.09	19.09	1126
2007-02-06	19.09	19.42	19.03	19.32	12478
2007-02-07	19.41	19.42	19.41	19.42	3296
2007-02-08	19.42	19.42	19.22	19.26	25615
2007-02-09	19.26	19.32	19.17	19.22	4854
2007-02-12	19.27	19.40	19.17	19.36	3090
2007-02-13	19.17	19.22	19.17	19.17	2299
2007-02-14	19.22	19.36	19.17	19.35	4681
2007-02-15	19.36	19.36	19.04	19.32	10817
2007-02-16	19.22	19.35	19.17	19.34	10353
2007-02-20	19.22	19.33	19.03	19.13	24343
2007-02-21	19.04	19.13	19.00	19.13	11862
2007-02-22	19.32	19.32	18.47	18.69	23165
2007-02-23	18.74	18.98	18.74	18.74	5659
2007-02-26	18.74	18.88	18.74	18.88	8621
2007-02-27	18.79	18.93	18.74	18.88	36139
2007-02-28	18.88	19.17	18.79	19.17	20401
2007-03-01	18.98	19.32	18.98	19.06	5662
2007-03-02	19.06	19.06	18.88	18.88	9997
2007-03-05	18.93	18.93	18.88	18.93	3502
2007-03-06	18.79	18.97	18.79	18.93	11950
2007-03-07	18.83	18.93	18.83	18.93	6807
2007-03-08	18.83	18.98	18.83	18.93	2586
2007-03-09	18.93	18.98	18.74	18.74	8333
2007-03-12	18.88	18.88	18.69	18.74	7359
2007-03-13	18.74	18.79	18.54	18.69	20188
2007-03-14	18.69	18.74	18.45	18.54	43246
2007-03-15	18.69	18.87	18.59	18.87	18582
2007-03-16	18.87	18.98	18.59	18.95	18141
2007-03-19	18.79	19.03	18.79	18.83	2722
2007-03-20	18.83	18.93	18.74	18.93	22626
2007-03-21	18.94	18.94	18.74	18.79	2936
2007-03-22	18.83	18.93	18.74	18.93	6098
2007-03-23	18.93	18.93	18.69	18.69	18142
2007-03-26	18.74	18.74	18.45	18.45	6364
2007-03-27	18.59	18.59	18.45	18.45	6704
2007-03-28	18.45	18.59	18.40	18.59	17323
2007-03-29	18.59	18.59	18.30	18.30	3229
2007-03-30	18.45	18.45	18.25	18.40	4265
2007-04-02	18.25	18.64	17.97	18.64	13503
2007-04-03	18.45	18.45	18.45	18.45	2517
2007-04-04	18.64	18.69	18.54	18.69	26363
2007-04-05	18.54	18.64	18.45	18.64	9191
2007-04-09	18.45	18.64	18.20	18.25	18131
2007-04-10	18.25	18.25	17.97	17.97	6571
2007-04-11	18.25	18.25	17.77	17.77	15023
2007-04-12	17.95	17.96	17.48	17.72	6690
2007-04-13	17.62	18.16	17.62	18.10	12784
2007-04-16	18.11	18.25	17.68	18.25	19684
2007-04-17	18.25	18.54	17.82	18.54	17685
2007-04-18	18.54	18.69	18.45	18.59	9367
2007-04-19	18.35	18.69	18.35	18.45	10178
2007-04-20	18.64	18.69	18.20	18.69	8630
2007-04-23	18.69	18.74	18.45	18.54	4729
2007-04-24	18.45	18.64	18.35	18.59	5796
2007-04-25	18.54	18.54	18.40	18.45	7421
2007-04-26	18.20	18.43	18.20	18.25	8484
2007-04-27	18.25	18.35	18.20	18.20	8500
2007-04-30	18.25	18.25	17.96	18.20	8696
2007-05-01	18.25	18.25	17.96	17.96	9526
2007-05-02	18.11	18.11	17.72	17.82	19481
2007-05-03	17.86	18.20	17.77	17.77	8947
2007-05-04	17.60	17.96	17.48	17.72	15464
2007-05-07	17.82	17.82	17.62	17.69	9635
2007-05-08	17.59	17.72	17.48	17.48	14880
2007-05-09	17.52	17.52	17.48	17.52	16746
2007-05-10	17.48	17.72	17.48	17.52	5299
2007-05-11	17.61	17.72	17.57	17.62	5257
2007-05-14	17.67	17.67	17.52	17.62	15099
2007-05-15	17.62	17.72	17.57	17.67	13133
2007-05-16	17.67	17.96	17.67	17.96	15767
2007-05-17	17.91	18.16	17.68	17.96	11079
2007-05-18	17.96	18.20	17.96	18.16	6228
2007-05-21	18.16	18.16	17.86	17.96	2409
2007-05-22	17.86	18.01	17.77	18.01	5811
2007-05-23	18.01	18.01	17.67	17.67	15866
2007-05-24	17.52	17.91	17.48	17.72	16275
2007-05-25	17.86	17.96	17.86	17.96	2515
2007-05-29	17.96	18.20	17.78	18.06	12998
2007-05-30	17.96	18.06	17.96	17.96	1339
2007-05-31	17.96	17.96	17.48	17.62	5800
2007-06-01	17.62	17.82	16.75	17.82	31354
2007-06-04	17.82	17.82	17.72	17.77	1162
2007-06-05	17.72	17.96	17.62	17.82	9030
2007-06-06	17.77	17.77	17.62	17.67	4542
2007-06-07	17.62	17.77	17.57	17.77	4235
2007-06-08	17.67	17.86	17.67	17.75	977
2007-06-11	17.77	17.86	17.62	17.62	10943
2007-06-12	17.62	17.82	17.52	17.58	3072
2007-06-13	17.59	17.62	17.57	17.57	4940
2007-06-14	17.52	17.57	17.52	17.57	10473
2007-06-15	17.62	17.72	17.52	17.72	7499
2007-06-18	17.58	17.80	17.52	17.67	30852
2007-06-19	17.62	17.72	17.57	17.57	1946
2007-06-20	17.52	17.64	17.48	17.48	5898
2007-06-21	17.48	17.48	16.99	16.99	6369
2007-06-22	16.99	17.09	16.70	16.75	8144
2007-06-25	16.75	17.24	16.65	16.76	9655
2007-06-26	16.80	16.80	16.50	16.50	8294
2007-06-27	16.53	16.53	16.02	16.41	16813
2007-06-28	16.41	16.41	15.53	15.78	15597
2007-06-29	15.53	16.50	15.52	16.31	30195
2007-07-02	16.31	16.31	15.73	16.21	11772
2007-07-03	16.46	16.46	15.78	16.21	4279
2007-07-05	16.41	16.46	16.26	16.46	5318
2007-07-06	16.46	16.50	15.58	16.12	14819
2007-07-09	15.78	16.65	15.78	16.02	14546
2007-07-10	16.17	16.94	16.17	16.89	14972
2007-07-11	16.89	17.09	16.50	16.94	10729
2007-07-12	16.51	17.23	16.51	17.23	12842
2007-07-13	17.23	19.32	16.99	19.17	42889
2007-07-16	19.47	20.58	18.69	18.93	50689
2007-07-17	19.08	19.42	18.54	18.59	18302
2007-07-18	18.59	18.93	18.54	18.54	2103
2007-07-19	18.54	18.69	18.06	18.45	8516
2007-07-20	18.45	18.93	18.20	18.93	40823
2007-07-23	18.69	18.93	18.35	18.45	5028
2007-07-24	18.45	18.45	17.14	17.14	14555
2007-07-25	17.14	17.67	17.14	17.48	5277
2007-07-26	17.01	17.72	17.01	17.48	2429
2007-07-27	17.01	17.48	17.01	17.48	2098
2007-07-30	17.72	18.83	17.72	17.86	7336
2007-07-31	17.91	17.96	17.18	17.96	6353
2007-08-01	17.48	17.72	17.18	17.18	2030
2007-08-02	17.96	17.96	17.57	17.72	3416
2007-08-03	17.48	17.48	17.48	17.48	1699
2007-08-06	17.48	17.57	17.38	17.48	9184
2007-08-07	17.29	17.48	16.99	16.99	8333
2007-08-08	17.47	17.96	17.23	17.23	5167
2007-08-09	17.47	17.47	17.04	17.04	1751
2007-08-10	17.04	17.47	17.04	17.37	3399
2007-08-13	17.47	17.48	17.14	17.14	3887
2007-08-14	17.14	17.14	17.14	17.14	206
2007-08-15	17.14	17.47	17.14	17.14	2448
2007-08-16	17.14	17.43	17.14	17.23	11825
2007-08-17	17.23	17.48	17.23	17.48	30478
2007-08-20	17.15	17.48	17.14	17.48	7850
2007-08-21	17.15	17.18	16.75	16.75	6185
2007-08-22	17.28	17.48	16.99	17.48	7029
2007-08-23	16.84	16.99	16.84	16.99	2806
2007-08-24	16.99	17.23	16.99	17.23	2315
2007-08-27	16.99	17.23	16.99	17.23	3375
2007-08-28	17.23	17.23	16.50	16.50	16192
2007-08-29	16.75	16.89	16.75	16.89	4326
2007-08-30	16.75	16.99	16.75	16.99	3181
2007-08-31	16.99	17.23	16.75	17.23	5574
2007-09-04	17.23	17.23	16.99	16.99	3846
2007-09-05	17.04	17.04	16.99	16.99	10942
2007-09-06	17.21	17.48	16.89	16.89	4294
2007-09-07	16.89	17.48	16.89	17.48	312
2007-09-10	17.48	17.48	16.99	17.09	5864
2007-09-11	17.23	17.23	16.99	17.09	1811
2007-09-12	17.23	17.48	17.04	17.48	12795
2007-09-13	17.48	17.48	17.04	17.04	14729
2007-09-14	17.23	17.48	17.04	17.28	16770
2007-09-17	17.23	17.67	17.23	17.67	21630
2007-09-18	17.48	17.72	17.48	17.72	13476
2007-09-19	17.48	17.67	17.38	17.48	2945
2007-09-20	17.48	17.72	17.48	17.62	6180
2007-09-21	17.67	17.67	17.57	17.57	17416
2007-09-24	17.72	18.20	17.72	17.96	8871
2007-09-25	17.96	18.20	17.96	17.96	1650
2007-09-26	17.96	18.20	17.96	18.20	608
2007-09-27	17.96	17.96	17.72	17.77	8800
2007-09-28	17.67	18.05	17.67	18.05	2027
2007-10-01	17.96	18.25	17.96	18.20	15656
2007-10-02	18.45	18.88	18.20	18.69	17377
2007-10-03	18.02	18.69	18.02	18.64	6699
2007-10-04	18.69	18.93	18.45	18.93	9353
2007-10-05	19.02	19.42	18.93	19.42	11413
2007-10-08	19.42	19.90	19.08	19.76	18285
2007-10-09	21.35	21.35	19.66	20.68	13051
2007-10-10	20.86	20.87	19.42	19.42	22596
2007-10-11	20.57	20.63	19.41	19.66	9403
2007-10-12	20.39	20.39	19.41	19.89	11207
2007-10-15	19.66	19.79	19.17	19.17	4285
2007-10-16	19.43	19.61	19.28	19.31	2502
2007-10-17	19.41	19.90	19.32	19.90	24640
2007-10-18	19.61	20.38	19.56	20.33	19039
2007-10-19	20.17	20.20	19.43	19.43	17615
2007-10-22	19.06	19.06	18.69	18.74	4817
2007-10-23	18.64	18.93	18.33	18.33	3614
2007-10-24	18.39	18.83	18.39	18.83	5629
2007-10-25	18.70	18.70	18.54	18.69	1222
2007-10-26	19.05	19.05	18.69	19.05	1047
2007-10-29	18.69	19.42	18.69	19.07	4671
2007-10-30	19.20	19.20	18.70	18.83	10071
2007-10-31	18.83	18.83	18.20	18.77	4653
2007-11-01	18.36	18.67	18.30	18.30	3502
2007-11-02	18.20	18.30	18.16	18.17	4666
2007-11-05	18.11	18.79	17.89	18.69	5452
2007-11-06	18.38	18.74	18.38	18.65	1061
2007-11-07	18.59	18.72	18.30	18.67	2728
2007-11-08	18.29	18.66	17.85	18.51	6701
2007-11-09	18.02	18.31	17.48	17.48	5395
2007-11-12	17.65	17.65	17.10	17.24	1957
2007-11-13	17.59	17.59	17.19	17.47	5956
2007-11-14	17.34	17.47	16.99	17.09	7048
2007-11-15	17.11	17.32	16.71	16.83	15353
2007-11-16	17.17	17.17	16.19	16.24	14196
2007-11-19	16.24	17.46	16.19	17.45	8769
2007-11-20	16.94	17.96	16.94	17.48	13088
2007-11-21	16.97	17.83	16.75	17.48	13882
2007-11-23	17.48	17.48	17.48	17.48	569
2007-11-26	16.99	16.99	16.47	16.75	4635
2007-11-27	16.99	16.99	16.31	16.66	5132
2007-11-28	16.57	16.99	16.55	16.98	6388
2007-11-29	16.58	17.23	16.12	17.09	21827
2007-11-30	17.09	17.20	16.12	17.20	9133
2007-12-03	17.09	17.21	16.70	16.82	8979
2007-12-04	16.95	17.45	16.77	17.09	14264
2007-12-05	16.99	17.07	16.76	16.84	10168
2007-12-06	16.53	16.78	16.50	16.50	3346
2007-12-07	16.50	16.99	16.26	16.84	15361
2007-12-10	16.97	17.09	16.50	16.88	8625
2007-12-11	16.75	16.99	16.26	16.83	3132
2007-12-12	16.83	16.83	15.92	16.26	34389
2007-12-13	16.50	16.50	16.26	16.37	5500
2007-12-14	16.41	16.41	15.70	16.03	23236
2007-12-17	16.03	16.45	15.68	15.98	23265
2007-12-18	15.78	16.12	15.15	15.80	11635
2007-12-19	16.31	16.31	15.53	15.74	11451
2007-12-20	16.19	16.21	15.29	15.53	8744
2007-12-21	15.40	15.74	15.19	15.53	12496
2007-12-24	15.54	15.74	15.29	15.51	6550
2007-12-26	15.17	15.44	15.06	15.19	6286
2007-12-27	15.00	15.44	14.49	15.05	16718
2007-12-28	15.41	16.00	15.29	15.53	9001
2007-12-31	15.29	15.63	15.29	15.63	10213
2008-01-02	15.77	15.92	15.49	15.63	2415
2008-01-03	16.40	16.40	15.69	15.90	3045
2008-01-04	15.81	16.02	15.81	16.01	5826
2008-01-07	16.07	16.07	15.63	15.86	9526
2008-01-08	15.73	16.65	15.62	16.51	36342
2008-01-09	16.50	17.23	15.57	16.99	27038
2008-01-10	16.99	18.45	16.06	17.66	28728
2008-01-11	18.45	18.45	16.91	16.91	11691
2008-01-14	16.62	17.47	16.62	17.43	2920
2008-01-15	16.72	17.46	16.62	16.62	5637
2008-01-16	16.64	17.48	16.62	16.88	4442
2008-01-17	16.69	16.99	16.13	16.99	15285
2008-01-18	17.43	17.48	16.06	16.97	17043
2008-01-22	16.05	17.14	16.05	17.14	5480
2008-01-23	16.03	16.80	16.03	16.76	5841
2008-01-24	16.03	16.99	16.02	16.88	4056
2008-01-25	16.94	17.48	16.39	17.48	5517
2008-01-28	17.11	17.48	16.51	16.87	13988
2008-01-29	16.77	16.77	15.83	16.26	1694
2008-01-30	15.97	16.45	15.92	16.45	3241
2008-01-31	16.58	16.58	15.87	16.16	1809
2008-02-01	16.20	16.21	15.55	15.78	5263
2008-02-04	16.05	16.89	16.02	16.60	21315
2008-02-05	16.50	17.07	16.37	16.93	15782
2008-02-06	16.60	16.93	16.50	16.70	15792
2008-02-07	16.74	16.74	15.84	16.50	12877
2008-02-08	16.68	16.68	16.32	16.50	2678
2008-02-11	16.37	16.83	16.31	16.59	2994
2008-02-12	16.88	16.89	16.26	16.46	5044
2008-02-13	16.50	16.50	16.12	16.43	1255
2008-02-14	16.12	16.27	15.53	15.95	5995
2008-02-15	15.74	16.02	15.64	15.92	7180
2008-02-19	15.92	16.36	15.63	16.36	17184
2008-02-20	15.94	16.35	15.80	15.80	10657
2008-02-21	16.02	16.02	15.53	15.70	2871
2008-02-22	15.54	15.68	15.29	15.57	10596
2008-02-25	15.86	15.86	15.49	15.53	1585
2008-02-26	15.70	15.91	15.53	15.80	2298
2008-02-27	15.78	15.78	15.47	15.47	1114
2008-02-28	15.53	15.69	15.34	15.38	1803
2008-02-29	15.29	15.43	15.05	15.25	5187
2008-03-03	15.45	15.79	14.56	14.83	6618
2008-03-04	14.56	15.07	14.37	14.75	14527
2008-03-05	14.97	15.09	13.93	15.09	11645
2008-03-06	14.24	14.68	14.23	14.68	4254
2008-03-07	15.05	15.06	14.47	14.56	5859
2008-03-10	14.53	14.73	14.37	14.53	4690
2008-03-11	14.56	14.56	14.08	14.55	5696
2008-03-12	14.56	14.98	13.95	14.66	9351
2008-03-13	14.56	14.56	14.09	14.42	6917
2008-03-14	14.27	14.47	14.27	14.37	2398
2008-03-17	14.09	14.56	13.93	14.55	14144
2008-03-18	14.54	15.04	14.13	14.76	18753
2008-03-19	14.43	14.98	14.07	14.07	9602
2008-03-20	13.75	14.55	13.50	14.55	23832
2008-03-24	14.33	14.71	13.60	14.71	3793
2008-03-25	14.56	14.80	14.36	14.72	6143
2008-03-26	14.66	14.66	14.12	14.33	915
2008-03-27	14.56	14.81	14.28	14.54	6695
2008-03-28	14.80	14.80	14.02	14.18	5169
2008-03-31	14.56	14.56	14.12	14.26	2163
2008-04-01	14.12	15.05	14.12	14.40	18219
2008-04-02	14.86	14.94	14.12	14.85	17600
2008-04-03	14.69	15.04	14.56	14.64	11822
2008-04-04	14.66	15.25	14.61	15.24	21737
2008-04-07	16.01	16.01	15.29	15.72	38386
2008-04-08	15.45	16.39	15.45	16.25	14235
2008-04-09	16.45	16.75	15.53	16.19	14984
2008-04-10	16.75	16.75	15.64	15.64	10197
2008-04-11	16.46	16.46	15.53	15.67	14440
2008-04-14	15.55	15.58	15.53	15.53	1255
2008-04-15	15.30	15.53	15.30	15.42	2222
2008-04-16	15.30	16.29	15.30	15.79	7129
2008-04-17	15.73	16.26	15.73	16.26	16051
2008-04-18	16.03	16.50	15.33	16.50	23910
2008-04-21	16.26	16.50	16.12	16.36	7352
2008-04-22	16.44	16.75	16.44	16.50	5155
2008-04-23	16.27	16.50	15.64	15.77	10236
2008-04-24	15.63	15.93	15.53	15.68	7231
2008-04-25	15.69	16.43	15.40	15.98	6363
2008-04-28	16.00	16.47	15.53	16.36	12875
2008-04-29	16.44	16.50	15.69	16.35	1867
2008-04-30	16.03	16.34	15.59	16.24	6313
2008-05-01	16.26	16.26	15.56	15.56	9684
2008-05-02	15.61	16.18	15.55	15.86	5674
2008-05-05	15.58	15.77	15.39	15.63	13612
2008-05-06	15.62	15.77	15.06	15.42	29767
2008-05-07	15.53	15.72	15.12	15.72	7622
2008-05-08	15.78	15.78	15.30	15.52	5865
2008-05-09	15.45	15.52	15.44	15.52	973
2008-05-12	15.53	15.78	15.06	15.37	5395
2008-05-13	16.01	16.01	15.63	15.87	7648
2008-05-14	16.10	16.50	16.01	16.30	30269
2008-05-15	16.40	16.67	16.31	16.36	18366
2008-05-16	16.65	16.98	16.65	16.89	20729
2008-05-19	17.11	17.48	17.09	17.42	30407
2008-05-20	16.80	17.99	16.80	17.83	31770
2008-05-21	17.82	18.20	17.55	17.96	30176
2008-05-22	17.96	19.32	17.67	19.08	62078
2008-05-23	19.08	19.27	18.04	19.15	69746
2008-05-27	18.94	19.26	18.91	19.22	54530
2008-05-28	19.20	19.20	18.35	19.11	31139
2008-05-29	18.80	19.17	18.25	19.17	103336
2008-05-30	19.17	19.59	18.47	18.66	340756
2008-06-02	19.22	19.22	16.53	17.08	43037
2008-06-03	17.10	19.03	17.09	18.47	12469
2008-06-04	18.23	18.77	18.23	18.54	7749
2008-06-05	18.50	18.77	18.15	18.63	17201
2008-06-06	18.78	18.78	18.25	18.62	18849
2008-06-09	18.48	18.70	18.31	18.59	16863
2008-06-10	18.43	18.55	18.08	18.38	10135
2008-06-11	18.56	18.56	17.48	17.67	12346
2008-06-12	17.99	18.14	17.33	17.75	14423
2008-06-13	17.72	17.86	17.01	17.75	22720
2008-06-16	17.86	17.86	17.38	17.39	7856
2008-06-17	17.64	17.77	17.27	17.69	37777
2008-06-18	17.72	17.72	16.72	16.75	25433
2008-06-19	16.98	16.99	15.60	16.04	12496
2008-06-20	16.49	16.49	14.85	16.24	27326
2008-06-23	16.74	16.74	15.36	15.69	20409
2008-06-24	15.86	15.86	15.14	15.72	20797
2008-06-25	15.60	16.19	15.00	15.39	22482
2008-06-26	15.50	17.07	15.29	15.69	55447
2008-06-27	16.02	16.99	14.64	15.49	2418527
2008-06-30	15.50	16.82	14.56	14.62	78612
2008-07-01	14.33	14.74	13.72	14.18	88400
2008-07-02	14.12	14.46	12.50	13.09	95434
2008-07-03	13.15	13.92	12.93	13.34	38470
2008-07-07	13.35	13.62	11.17	12.49	174688
2008-07-08	12.49	14.17	12.49	13.66	79307
2008-07-09	13.66	14.79	13.24	13.27	73281
2008-07-10	13.27	14.56	13.12	14.09	33958
2008-07-11	14.09	14.56	13.24	14.36	44043
2008-07-14	14.11	14.32	12.72	14.11	35092
2008-07-15	14.03	14.97	13.36	14.38	37905
2008-07-16	14.38	14.62	12.77	14.62	68522
2008-07-17	15.00	15.92	14.23	14.72	47920
2008-07-18	14.81	14.99	13.62	14.50	60183
2008-07-21	14.66	15.86	14.66	15.64	30548
2008-07-22	15.59	17.48	14.79	16.95	59953
2008-07-23	16.86	16.92	16.17	16.51	33009
2008-07-24	16.62	17.48	16.50	17.06	32692
2008-07-25	17.16	18.44	17.04	18.35	105557
2008-07-28	18.24	18.93	16.99	18.34	307056
2008-07-29	17.98	18.52	17.49	18.05	103226
2008-07-30	18.10	18.10	16.51	17.70	56717
2008-07-31	17.58	17.69	16.99	17.12	29573
2008-08-01	16.61	17.46	16.22	17.21	36635
2008-08-04	16.61	17.35	15.78	17.17	61625
2008-08-05	17.17	17.95	16.05	17.14	98474
2008-08-06	17.17	17.66	16.80	17.19	26197
2008-08-07	17.14	17.67	16.54	16.55	32293
2008-08-08	16.49	17.48	16.32	17.48	29397
2008-08-11	17.54	18.33	17.08	18.20	46120
2008-08-12	18.12	18.44	17.49	18.39	61219
2008-08-13	18.42	18.57	17.98	18.44	65062
2008-08-14	18.49	18.96	18.19	18.96	27680
2008-08-15	19.16	19.22	17.65	18.54	73801
2008-08-18	18.50	19.17	18.42	18.93	44140
2008-08-19	18.78	19.18	17.53	18.53	29768
2008-08-20	18.55	18.92	18.01	18.20	17559
2008-08-21	17.97	18.15	17.83	17.88	14985
2008-08-22	17.56	17.65	17.07	17.57	8867
2008-08-25	17.52	18.34	17.31	17.31	31278
2008-08-26	17.26	18.03	17.26	18.02	21876
2008-08-27	18.03	18.91	18.03	18.50	27767
2008-08-28	18.65	18.93	18.57	18.93	20418
2008-08-29	18.78	19.12	18.71	18.96	38943
2008-09-02	19.21	19.21	18.34	18.88	15235
2008-09-03	18.93	19.17	18.73	19.13	21887
2008-09-04	18.91	18.91	18.06	18.47	35407
2008-09-05	18.33	18.93	17.68	18.78	21827
2008-09-08	18.93	19.27	18.43	19.13	41478
2008-09-09	19.22	19.37	19.08	19.08	16497
2008-09-10	19.37	19.42	18.66	19.24	70027
2008-09-11	19.21	19.41	18.69	19.35	28751
2008-09-12	19.17	19.40	18.93	19.24	19776
2008-09-15	19.40	19.40	18.20	18.36	17156
2008-09-16	18.01	19.82	17.96	19.82	90987
2008-09-17	19.06	19.90	18.69	19.04	75556
2008-09-18	19.88	25.90	18.93	25.90	198735
2008-09-19	23.30	27.09	19.32	22.33	410996
2008-09-22	22.23	22.23	19.78	21.08	21088
2008-09-23	21.05	21.05	19.35	19.67	25596
2008-09-24	19.10	20.38	18.07	18.86	44600
2008-09-25	19.54	22.32	19.43	20.29	44783
2008-09-26	19.97	20.69	18.80	20.20	38159
2008-09-29	19.42	22.33	18.30	22.09	71549
2008-09-30	22.33	22.33	20.10	21.36	53780
2008-10-01	21.33	21.50	20.19	20.61	37677
2008-10-02	20.57	21.71	20.35	20.89	56566
2008-10-03	21.83	22.28	21.37	21.40	34815
2008-10-06	21.12	22.33	20.87	21.90	110459
2008-10-07	21.84	22.27	21.02	21.02	34868
2008-10-08	20.94	22.28	20.12	20.13	59559
2008-10-09	21.17	21.17	16.25	16.25	79498
2008-10-10	17.40	21.11	16.27	19.51	73044
2008-10-13	21.27	22.39	19.51	22.39	136255
2008-10-14	22.38	22.42	20.78	21.76	83850
2008-10-15	21.66	22.25	20.42	20.42	34749
2008-10-16	20.88	22.22	18.49	21.74	116470
2008-10-17	21.24	22.81	19.41	21.22	137238
2008-10-20	21.53	22.33	21.37	21.83	54104
2008-10-21	21.35	21.83	19.42	20.39	46991
2008-10-22	19.87	20.87	19.45	20.39	26913
2008-10-23	20.87	21.22	19.08	20.63	77769
2008-10-24	19.06	20.87	19.06	20.68	25905
2008-10-27	20.45	20.61	19.50	20.12	33427
2008-10-28	20.87	20.87	19.64	20.17	87646
2008-10-29	20.17	20.78	19.86	20.17	39941
2008-10-30	20.85	20.87	19.90	20.87	31600
2008-10-31	20.86	21.36	19.67	21.23	92002
2008-11-03	21.06	21.75	20.53	21.38	62389
2008-11-04	21.36	21.84	20.68	21.36	70358
2008-11-05	21.06	21.47	19.72	19.90	65833
2008-11-06	19.91	20.87	19.91	20.24	28644
2008-11-07	20.45	21.26	20.45	21.12	34845
2008-11-10	21.50	21.55	20.90	20.95	24076
2008-11-11	21.15	21.35	20.39	20.83	29767
2008-11-12	20.63	21.31	20.49	20.72	54481
2008-11-13	20.99	21.33	19.06	21.01	96848
2008-11-14	20.63	21.35	20.14	20.24	45719
2008-11-17	20.26	21.20	19.66	20.55	39486
2008-11-18	20.96	21.21	19.74	21.13	57642
2008-11-19	20.82	21.30	19.91	20.39	44226
2008-11-20	20.36	20.83	19.32	20.03	78865
2008-11-21	19.32	20.84	18.45	20.84	81082
2008-11-24	20.73	21.10	19.94	20.89	90494
2008-11-25	20.92	21.36	20.26	21.36	73288
2008-11-26	20.94	21.60	19.45	21.60	75808
2008-11-28	21.54	21.75	19.90	21.75	26978
2008-12-01	21.17	21.17	18.37	18.37	65385
2008-12-02	18.73	20.18	18.23	19.61	84945
2008-12-03	19.28	21.26	19.28	21.14	70487
2008-12-04	21.05	21.60	19.91	20.25	76408
2008-12-05	19.97	21.36	19.79	21.35	61232
2008-12-08	21.46	21.74	21.17	21.73	88052
2008-12-09	21.47	22.07	20.97	21.41	56039
2008-12-10	21.61	22.07	21.14	21.41	24902
2008-12-11	21.13	21.75	19.93	20.69	51337
2008-12-12	20.61	21.32	19.94	21.06	40155
2008-12-15	21.14	21.46	20.40	20.76	58796
2008-12-16	21.05	21.31	20.50	20.97	137515
2008-12-17	20.78	21.59	19.95	21.21	79152
2008-12-18	21.21	21.65	20.87	21.17	46787
2008-12-19	21.65	22.79	20.84	22.77	325892
2008-12-22	22.72	22.72	21.36	22.42	46014
2008-12-23	22.50	22.52	21.84	22.28	22912
2008-12-24	22.37	22.43	22.24	22.43	22715
2008-12-26	22.43	22.43	22.04	22.42	23746
2008-12-29	22.10	22.57	22.10	22.49	34196
2008-12-30	22.57	23.28	22.29	23.20	61226
2008-12-31	23.20	24.26	23.11	24.07	82932
2009-01-02	23.98	24.22	23.37	24.22	55035
2009-01-05	24.20	24.20	23.25	24.16	48779
2009-01-06	24.24	24.24	23.30	23.92	63583
2009-01-07	23.72	23.75	22.78	23.12	65062
2009-01-08	23.79	24.00	22.83	23.54	54137
2009-01-09	23.66	23.66	21.68	22.05	84041
2009-01-12	22.14	22.96	21.89	22.19	32213
2009-01-13	22.04	22.50	21.58	22.36	46426
2009-01-14	21.96	22.31	21.19	21.19	52165
2009-01-15	21.54	21.90	20.46	21.55	77151
2009-01-16	21.42	22.21	20.68	21.25	83517
2009-01-20	20.97	20.97	18.77	19.30	111098
2009-01-21	19.42	21.67	19.42	21.67	78021
2009-01-22	21.34	21.35	19.64	19.97	33476
2009-01-23	19.51	21.20	19.42	20.15	49301
2009-01-26	20.11	20.86	19.42	19.79	56618
2009-01-27	19.78	20.94	19.78	20.63	40996
2009-01-28	20.99	22.06	20.79	21.73	56189
2009-01-29	21.60	21.98	20.67	21.00	35756
2009-01-30	21.22	21.80	19.90	20.23	65849
2009-02-02	20.09	20.97	19.90	20.80	61190
2009-02-03	20.59	20.59	19.89	20.23	136600
2009-02-04	20.39	20.51	19.68	19.86	77264
2009-02-05	19.81	19.83	18.77	19.36	120017
2009-02-06	19.28	20.27	19.20	20.27	77546
2009-02-09	20.19	20.47	19.56	19.94	40690
2009-02-10	19.75	20.28	18.26	18.37	97664
2009-02-11	18.50	19.83	17.78	18.12	53994
2009-02-12	17.98	18.12	16.71	18.11	95953
2009-02-13	18.08	18.14	17.31	17.49	21723
2009-02-17	17.04	17.23	16.36	16.36	60029
2009-02-18	16.47	17.12	15.06	15.27	99007
2009-02-19	15.46	15.51	14.57	14.68	53859
2009-02-20	14.60	14.66	13.60	14.40	106683
2009-02-23	14.45	14.60	13.86	14.08	99081
2009-02-24	14.17	15.00	13.89	14.89	104912
2009-02-25	14.79	14.79	13.91	14.50	70816
2009-02-26	14.32	15.00	13.68	13.79	66550
2009-02-27	13.59	13.79	12.96	13.00	98075
2009-03-02	12.88	13.08	12.29	12.49	110272
2009-03-03	12.17	12.52	11.86	12.16	100521
2009-03-04	12.38	13.20	11.91	13.17	89501
2009-03-05	12.97	13.35	11.42	11.48	112516
2009-03-06	11.54	11.84	11.26	11.84	48833
2009-03-09	11.73	12.47	11.41	11.46	56268
2009-03-10	11.64	13.76	11.64	13.75	66149
2009-03-11	14.12	14.73	13.53	13.58	56900
2009-03-12	13.50	15.84	13.00	15.52	64137
2009-03-13	15.56	16.49	14.75	14.75	72404
2009-03-16	14.93	14.93	13.18	13.31	74800
2009-03-17	13.34	14.06	12.94	13.92	78685
2009-03-18	13.91	15.57	13.73	14.69	81861
2009-03-19	14.87	15.00	14.31	14.81	64466
2009-03-20	14.56	15.20	13.94	14.00	99275
2009-03-23	14.25	15.64	14.09	15.50	60668
2009-03-24	15.36	16.11	14.32	14.35	39719
2009-03-25	14.40	15.73	13.75	15.21	41056
2009-03-26	15.43	16.91	15.15	16.87	69496
2009-03-27	16.50	17.20	16.16	16.20	63108
2009-03-30	15.83	15.95	14.74	15.48	41997
2009-03-31	15.66	16.63	15.01	15.85	55674
2009-04-01	15.58	16.95	15.42	16.50	33036
2009-04-02	16.75	18.29	16.75	17.73	66726
2009-04-03	17.75	17.75	16.86	16.99	34030
2009-04-06	16.50	16.50	15.47	15.78	59103
2009-04-07	15.65	16.31	15.41	15.45	31458
2009-04-08	15.49	15.53	14.23	14.80	50957
2009-04-09	15.10	17.90	15.10	17.82	102596
2009-04-13	17.69	18.25	16.81	18.18	52234
2009-04-14	18.02	18.16	16.40	16.46	55602
2009-04-15	16.38	17.74	16.32	17.69	28472
2009-04-16	17.90	18.20	17.55	17.77	61589
2009-04-17	18.07	18.45	17.86	18.35	47798
2009-04-20	17.95	18.17	16.13	16.44	92921
2009-04-21	16.44	18.07	15.53	18.07	63635
2009-04-22	17.80	18.62	17.48	18.27	60396
2009-04-23	18.23	18.35	17.02	17.42	46586
2009-04-24	17.48	17.97	16.79	17.25	43379
2009-04-27	16.90	16.90	15.68	15.93	69529
2009-04-28	15.86	16.42	15.85	16.11	22378
2009-04-29	16.26	17.04	16.02	16.88	46739
2009-04-30	17.05	17.61	16.71	16.73	67500
2009-05-01	16.75	16.80	15.79	15.85	30993
2009-05-04	16.02	16.71	16.02	16.70	37483
2009-05-05	16.83	16.83	15.91	16.18	77701
2009-05-06	16.27	16.45	15.60	16.23	62132
2009-05-07	16.46	16.59	15.57	15.93	55184
2009-05-08	16.17	17.20	16.05	17.08	39575
2009-05-11	16.85	16.96	15.91	16.11	49738
2009-05-12	16.14	16.33	15.45	15.85	44228
2009-05-13	15.62	15.99	14.87	15.24	139224
2009-05-14	15.37	16.09	15.24	15.97	53560
2009-05-15	15.93	16.02	15.07	15.25	61730
2009-05-18	15.45	16.59	15.29	16.52	66155
2009-05-19	15.96	16.83	15.96	16.38	42654
2009-05-20	16.57	16.95	16.00	16.36	53130
2009-05-21	16.08	16.58	15.71	16.34	49228
2009-05-22	16.41	16.60	15.87	15.87	31706
2009-05-26	15.66	16.60	15.66	16.60	47731
2009-05-27	16.50	16.50	15.62	15.66	33664
2009-05-28	15.84	16.01	15.23	15.64	46804
2009-05-29	15.74	15.89	15.13	15.83	97310
2009-06-01	16.53	17.48	16.15	17.34	164335
2009-06-02	17.19	18.80	16.94	17.91	244611
2009-06-03	17.81	18.40	16.94	17.48	71431
2009-06-04	17.64	18.09	17.46	17.94	87142
2009-06-05	18.17	18.17	16.50	17.00	33658
2009-06-08	16.80	17.23	16.32	16.96	57583
2009-06-09	17.01	17.31	16.53	16.98	35633
2009-06-10	17.09	17.09	16.07	16.32	70868
2009-06-11	16.32	17.08	16.32	16.81	62800
2009-06-12	16.71	16.97	16.40	16.50	46169
2009-06-15	16.50	16.50	15.41	15.61	106825
2009-06-16	15.76	16.07	15.53	15.53	27184
2009-06-17	15.59	15.86	15.32	15.34	66432
2009-06-18	15.34	15.53	14.83	14.93	104814
2009-06-19	15.21	15.30	14.57	14.58	121091
2009-06-22	14.56	14.87	13.59	13.60	134183
2009-06-23	13.79	14.22	13.50	13.52	92684
2009-06-24	13.80	13.88	13.20	13.42	82958
2009-06-25	13.44	13.88	13.42	13.88	61796
2009-06-26	13.59	14.04	13.20	13.59	336467
2009-06-29	13.61	13.79	13.23	13.59	56941
2009-06-30	13.49	13.78	13.32	13.59	46164
2009-07-01	13.75	14.01	13.46	13.54	77584
2009-07-02	13.26	13.58	12.67	12.91	129298
2009-07-06	12.86	13.17	12.75	12.87	51001
2009-07-07	12.92	13.07	12.63	12.99	109091
2009-07-08	13.10	13.30	12.86	12.93	117302
2009-07-09	13.07	13.49	12.66	12.77	168569
2009-07-10	13.04	13.07	12.37	12.70	194929
2009-07-13	12.94	13.38	12.73	13.34	161065
2009-07-14	13.15	13.47	12.84	13.27	73690
2009-07-15	13.36	13.64	13.09	13.61	105811
2009-07-16	13.59	13.72	13.35	13.57	60909
2009-07-17	13.66	13.71	12.94	13.01	65111
2009-07-20	13.17	13.26	12.79	13.03	47616
2009-07-21	13.15	13.15	12.67	12.72	95753
2009-07-22	12.69	12.96	12.69	12.90	54214
2009-07-23	12.85	13.35	12.75	13.26	97372
2009-07-24	13.29	13.49	13.01	13.18	46428
2009-07-27	13.13	13.20	12.83	13.20	37135
2009-07-28	13.17	13.20	12.96	13.11	62590
2009-07-29	13.02	13.08	12.61	12.69	44810
2009-07-30	12.87	13.11	12.80	12.94	47667
2009-07-31	12.86	13.01	12.86	12.87	57399
2009-08-03	13.03	13.11	12.56	12.64	51344
2009-08-04	12.58	13.04	12.56	12.79	49789
2009-08-05	12.76	12.77	12.62	12.63	30223
2009-08-06	12.85	12.86	12.57	12.57	43309
2009-08-07	12.71	13.25	12.66	12.83	64902
2009-08-10	12.76	13.11	12.73	12.92	22499
2009-08-11	12.88	13.04	12.54	12.87	26108
2009-08-12	12.88	13.36	12.88	13.15	42411
2009-08-13	13.19	13.19	12.96	13.03	30893
2009-08-14	13.01	13.10	12.62	12.83	51032
2009-08-17	12.74	12.89	12.62	12.76	45520
2009-08-18	12.82	13.20	12.65	12.90	48207
2009-08-19	12.79	13.20	12.74	13.00	47257
2009-08-20	12.99	13.10	12.83	12.94	28265
2009-08-21	13.15	13.49	12.87	13.08	108118
2009-08-24	13.16	13.20	12.78	12.89	43503
2009-08-25	12.98	12.98	12.64	12.68	50700
2009-08-26	12.70	12.92	12.53	12.77	51710
2009-08-27	12.83	12.87	12.23	12.65	84886
2009-08-28	12.72	12.83	11.89	11.92	85507
2009-08-31	11.90	12.32	11.90	12.27	63153
2009-09-01	12.11	12.25	11.46	11.51	106413
2009-09-02	11.51	11.58	10.82	10.91	196926
2009-09-03	11.08	11.45	10.99	11.24	106131
2009-09-04	11.27	11.51	11.25	11.41	107520
2009-09-08	11.65	12.11	11.36	11.67	102981
2009-09-09	11.69	11.73	11.38	11.47	58537
2009-09-10	11.42	11.69	11.34	11.66	37704
2009-09-11	11.68	12.28	11.49	11.50	41898
2009-09-14	11.45	11.88	11.38	11.56	54351
2009-09-15	11.53	12.17	11.38	11.99	69751
2009-09-16	12.07	12.23	11.81	12.20	28387
2009-09-17	12.22	12.38	12.01	12.22	35938
2009-09-18	12.24	12.60	11.99	12.55	129279
2009-09-21	12.40	12.55	12.30	12.48	22638
2009-09-22	12.56	12.56	12.13	12.44	34010
2009-09-23	12.50	12.67	12.19	12.19	25122
2009-09-24	12.21	12.46	12.14	12.20	29648
2009-09-25	12.19	12.38	12.06	12.15	30112
2009-09-28	12.17	12.51	12.16	12.51	41530
2009-09-29	12.50	12.84	12.45	12.47	21886
2009-09-30	12.60	12.60	11.90	12.38	48994
2009-10-01	12.37	12.37	11.94	12.17	47055
2009-10-02	11.99	12.39	11.99	12.23	69615
2009-10-05	12.33	12.60	12.27	12.52	79092
2009-10-06	12.57	12.74	12.39	12.62	83255
2009-10-07	12.61	12.76	12.25	12.62	58763
2009-10-08	12.75	13.05	12.44	12.83	91158
2009-10-09	12.95	13.06	12.67	12.85	62712
2009-10-12	13.04	13.04	12.78	12.86	48802
2009-10-13	12.88	13.07	12.86	12.97	62254
2009-10-14	13.11	13.35	12.88	13.30	60780
2009-10-15	13.13	13.22	12.82	13.00	24950
2009-10-16	12.93	12.95	12.66	12.83	36552
2009-10-19	12.92	13.12	12.85	13.08	45948
2009-10-20	13.06	13.21	12.78	12.78	46131
2009-10-21	12.70	13.06	12.12	12.17	71502
2009-10-22	12.19	12.73	12.13	12.64	40577
2009-10-23	12.72	13.11	12.15	12.24	47933
2009-10-26	12.16	12.26	11.87	11.89	36294
2009-10-27	11.90	12.17	11.42	11.69	44939
2009-10-28	11.65	11.82	11.37	11.49	70901
2009-10-29	11.70	11.88	11.45	11.80	71012
2009-10-30	11.76	11.76	11.06	11.20	102268
2009-11-02	11.44	11.71	11.08	11.27	34047
2009-11-03	11.18	11.38	11.07	11.17	83688
2009-11-04	11.23	11.23	10.71	10.80	105672
2009-11-05	10.87	11.41	10.73	11.27	127902
2009-11-06	11.10	11.65	11.09	11.50	34475
2009-11-09	11.58	11.58	11.31	11.43	30582
2009-11-10	11.55	11.65	11.41	11.53	67577
2009-11-11	11.65	11.84	11.61	11.74	41565
2009-11-12	11.68	11.89	11.17	11.17	58022
2009-11-13	11.27	11.45	11.02	11.30	32288
2009-11-16	11.44	11.94	11.32	11.92	50111
2009-11-17	11.89	12.24	11.78	12.24	49678
2009-11-18	12.23	12.48	12.19	12.25	46632
2009-11-19	12.17	12.32	11.51	11.62	56483
2009-11-20	11.50	11.83	11.50	11.69	39824
2009-11-23	11.90	12.36	11.89	12.23	88976
2009-11-24	12.28	12.44	12.22	12.37	34774
2009-11-25	12.44	12.48	12.14	12.32	23918
2009-11-27	11.84	11.87	11.51	11.51	25522
2009-11-30	11.51	11.79	11.07	11.75	100130
2009-12-01	11.89	11.89	11.47	11.49	49039
2009-12-02	11.52	11.63	11.41	11.57	13212
2009-12-03	11.57	11.60	11.40	11.53	26583
2009-12-04	11.75	12.14	11.69	12.14	47078
2009-12-07	12.14	12.56	11.87	12.24	42578
2009-12-08	12.12	12.54	11.94	12.04	38849
2009-12-09	12.09	12.52	11.65	11.90	82507
2009-12-10	11.99	11.99	11.12	11.24	90005
2009-12-11	11.34	12.02	11.34	11.74	51387
2009-12-14	11.85	11.98	11.79	11.86	21358
2009-12-15	11.90	12.12	11.90	11.97	62095
2009-12-16	12.11	12.13	11.66	11.70	41727
2009-12-17	11.65	11.84	11.47	11.76	34174
2009-12-18	11.87	11.87	11.45	11.79	210026
2009-12-21	11.84	11.92	11.63	11.71	71175
2009-12-22	11.77	11.77	11.50	11.56	42041
2009-12-23	11.66	11.75	11.53	11.68	27138
2009-12-24	11.72	11.77	11.61	11.65	11140
2009-12-28	11.75	11.75	11.31	11.41	33118
2009-12-29	11.44	11.54	11.21	11.30	31731
2009-12-30	11.26	11.56	11.26	11.50	60229
2009-12-31	11.43	11.50	11.26	11.34	51341
2010-01-04	11.55	11.55	11.23	11.37	54439
2010-01-05	11.41	11.50	11.26	11.29	74779
2010-01-06	11.36	11.50	10.91	10.98	105661
2010-01-07	11.50	11.50	10.74	10.88	56527
2010-01-08	10.89	11.30	10.75	10.83	85325
2010-01-11	11.09	11.17	10.72	10.82	50836
2010-01-12	10.97	10.97	10.68	10.72	90168
2010-01-13	10.74	10.87	10.65	10.72	110500
2010-01-14	10.70	11.02	10.68	10.95	33494
2010-01-15	11.04	11.12	10.70	10.72	77499
2010-01-19	10.78	11.02	10.73	10.83	46121
2010-01-20	10.75	10.82	10.44	10.63	120653
2010-01-21	10.62	10.84	10.44	10.45	76206
2010-01-22	10.44	10.55	10.30	10.33	71113
2010-01-25	10.42	10.63	10.22	10.57	47354
2010-01-26	10.55	10.55	10.19	10.23	59118
2010-01-27	10.21	10.62	10.19	10.55	50953
2010-01-28	10.61	10.64	10.29	10.34	47736
2010-01-29	10.44	10.87	10.29	10.38	89857
2010-02-01	10.48	10.77	10.40	10.50	52514
2010-02-02	10.53	10.84	10.53	10.77	78031
2010-02-03	10.68	10.84	10.68	10.77	40972
2010-02-04	10.69	10.87	10.68	10.72	65747
2010-02-05	10.70	10.83	10.65	10.83	48586
2010-02-08	10.74	10.83	10.57	10.57	22259
2010-02-09	10.75	10.75	10.54	10.64	37420
2010-02-10	10.57	10.68	10.40	10.47	51554
2010-02-11	10.46	10.77	10.25	10.75	68225
2010-02-12	10.65	10.98	10.65	10.95	58779
2010-02-16	11.15	11.38	10.98	11.32	44572
2010-02-17	11.36	11.55	11.30	11.55	56346
2010-02-18	11.50	11.70	11.38	11.70	33363
2010-02-19	11.70	11.73	11.56	11.60	41478
2010-02-22	11.57	11.75	11.52	11.73	24305
2010-02-23	11.71	11.79	11.47	11.63	32704
2010-02-24	11.64	11.80	11.58	11.79	60222
2010-02-25	11.66	11.80	11.60	11.75	31536
2010-02-26	11.80	12.02	11.74	11.91	80518
2010-03-01	11.97	12.23	11.83	12.22	66760
2010-03-02	12.16	12.47	12.14	12.47	53506
2010-03-03	12.53	12.75	12.23	12.64	49344
2010-03-04	12.56	12.81	12.56	12.81	30412
2010-03-05	12.86	13.43	12.60	13.41	81186
2010-03-08	13.45	13.45	12.78	12.98	35257
2010-03-09	12.96	13.33	12.62	12.96	35863
2010-03-10	12.92	13.38	12.63	13.17	27641
2010-03-11	13.09	13.35	13.03	13.34	29658
2010-03-12	13.35	13.38	13.23	13.37	25288
2010-03-15	13.38	13.59	13.11	13.55	42421
2010-03-16	13.58	13.59	13.28	13.51	35940
2010-03-17	13.36	13.59	13.36	13.49	19462
2010-03-18	13.51	13.51	13.16	13.20	18475
2010-03-19	13.29	14.27	13.17	14.22	178419
2010-03-22	14.08	14.20	13.80	14.18	45273
2010-03-23	14.15	14.55	14.09	14.50	24593
2010-03-24	14.49	14.49	14.30	14.39	30554
2010-03-25	14.48	14.55	13.99	14.02	31336
2010-03-26	14.05	14.22	13.75	13.93	18224
2010-03-29	13.95	14.28	13.30	13.99	21378
2010-03-30	14.02	14.55	13.90	14.51	66565
2010-03-31	14.39	14.50	13.55	13.55	186249
2010-04-01	13.69	13.87	13.59	13.81	43717
2010-04-05	13.91	14.18	13.89	14.18	36553
2010-04-06	14.04	14.94	13.50	14.90	66953
2010-04-07	15.00	15.61	14.46	15.38	68120
2010-04-08	15.26	15.38	14.92	15.23	62154
2010-04-09	15.18	15.61	15.18	15.34	74281
2010-04-12	15.51	15.76	15.42	15.54	57103
2010-04-13	15.68	15.68	15.28	15.62	65612
2010-04-14	15.68	16.01	15.52	16.01	47621
2010-04-15	15.94	16.33	15.84	16.33	55102
2010-04-16	16.31	16.41	15.83	16.20	49721
2010-04-19	16.28	16.28	15.29	16.00	46161
2010-04-20	16.14	16.36	15.93	16.28	21897
2010-04-21	16.35	16.69	16.03	16.57	53198
2010-04-22	16.35	16.70	16.18	16.46	82782
2010-04-23	16.50	16.87	15.68	16.66	80700
2010-04-26	16.58	16.80	15.88	16.17	65524
2010-04-27	15.99	16.29	15.29	15.35	55883
2010-04-28	15.43	15.57	14.91	15.21	29586
2010-04-29	15.37	15.86	14.97	15.85	56420
2010-04-30	15.85	15.91	15.52	15.56	67806
2010-05-03	15.61	16.14	15.46	16.07	75981
2010-05-04	15.96	16.01	15.64	15.70	76084
2010-05-05	15.62	15.90	15.58	15.67	34635
2010-05-06	15.55	15.62	14.61	15.14	60913
2010-05-07	15.06	15.25	14.44	14.51	63593
2010-05-10	15.20	15.63	14.59	15.53	92772
2010-05-11	15.27	15.99	15.27	15.79	44705
2010-05-12	15.71	16.46	15.70	16.40	85015
2010-05-13	16.26	16.42	15.96	16.31	36142
2010-05-14	16.11	16.25	15.21	16.10	70382
2010-05-17	16.19	16.36	15.90	16.31	54776
2010-05-18	16.49	16.58	16.17	16.36	92949
2010-05-19	16.41	16.54	15.97	16.16	84786
2010-05-20	15.70	15.91	15.09	15.11	79537
2010-05-21	15.04	15.52	14.82	15.43	85407
2010-05-24	15.38	15.50	14.37	14.49	78642
2010-05-25	14.18	14.64	13.95	14.08	67004
2010-05-26	14.16	14.64	13.91	13.94	80605
2010-05-27	14.25	14.56	14.04	14.55	84733
2010-05-28	14.53	14.53	14.02	14.15	58751
2010-06-01	13.97	14.16	13.50	13.51	104781
2010-06-02	13.58	14.21	13.50	14.20	39336
2010-06-03	14.18	14.50	14.15	14.41	38918
2010-06-04	14.01	14.34	13.35	13.37	96343
2010-06-07	13.41	13.53	13.17	13.17	55818
2010-06-08	13.22	13.50	12.85	13.09	54944
2010-06-09	13.26	13.32	12.89	13.05	83516
2010-06-10	13.32	13.42	13.16	13.40	39135
2010-06-11	13.18	13.51	13.11	13.50	44615
2010-06-14	13.69	13.91	13.45	13.53	53066
2010-06-15	13.70	14.18	13.47	14.08	68451
2010-06-16	13.97	14.21	13.92	14.09	43821
2010-06-17	14.21	14.42	14.06	14.36	36907
2010-06-18	14.48	14.56	14.28	14.52	126188
2010-06-21	14.79	14.80	14.14	14.18	32486
2010-06-22	14.28	14.41	13.90	13.92	43834
2010-06-23	13.88	14.80	13.88	14.55	23703
2010-06-24	14.41	14.56	14.10	14.14	25855
2010-06-25	14.25	14.79	13.93	14.71	191307
2010-06-28	14.55	15.04	14.44	14.87	27295
2010-06-29	14.64	15.05	14.24	14.32	32953
2010-06-30	14.36	15.04	14.08	14.10	30371
2010-07-01	14.16	14.50	13.34	13.56	39158
2010-07-02	13.71	13.71	13.01	13.09	35973
2010-07-06	13.38	13.57	13.14	13.44	45585
2010-07-07	13.53	13.68	13.34	13.63	84241
2010-07-08	13.98	14.13	13.83	14.09	42822
2010-07-09	14.02	14.56	14.02	14.51	34641
2010-07-12	14.53	15.34	14.46	14.78	68973
2010-07-13	15.05	15.52	14.90	15.50	96311
2010-07-14	15.39	15.53	14.55	15.36	60080
2010-07-15	15.00	15.40	15.00	15.28	48851
2010-07-16	15.11	15.41	14.57	14.60	59140
2010-07-19	14.67	14.72	14.25	14.66	30942
2010-07-20	14.43	15.53	14.43	15.19	58086
2010-07-21	15.29	15.44	14.51	14.54	57283
2010-07-22	14.83	15.33	14.44	15.27	75146
2010-07-23	15.15	15.53	14.77	15.53	72655
2010-07-26	15.58	15.73	15.40	15.71	56959
2010-07-27	15.78	16.17	15.59	15.97	63740
2010-07-28	15.88	15.98	15.40	15.47	27129
2010-07-29	15.54	15.67	14.82	14.92	28635
2010-07-30	14.75	15.28	14.75	14.95	21418
2010-08-02	15.30	15.52	14.89	15.50	54835
2010-08-03	15.36	15.53	14.94	15.24	60452
2010-08-04	15.29	15.50	15.17	15.49	40841
2010-08-05	15.37	15.42	14.96	14.99	33942
2010-08-06	14.79	14.92	14.34	14.65	27898
2010-08-09	14.81	15.01	14.41	14.93	45762
2010-08-10	14.69	15.00	14.43	14.53	46745
2010-08-11	14.26	14.44	13.61	13.66	75680
2010-08-12	13.59	13.94	13.35	13.60	49340
2010-08-13	13.51	14.06	13.18	13.29	45122
2010-08-16	13.17	13.74	13.17	13.53	23910
2010-08-17	13.66	14.02	13.59	13.78	38266
2010-08-18	13.72	14.60	13.72	14.43	56241
2010-08-19	14.40	14.50	13.66	14.12	48836
2010-08-20	13.99	14.59	13.95	14.59	85447
2010-08-23	14.66	14.66	14.03	14.04	31822
2010-08-24	13.83	14.18	13.68	13.70	32460
2010-08-25	13.64	14.24	13.64	14.18	37127
2010-08-26	14.29	14.51	13.82	13.83	17793
2010-08-27	13.99	14.98	13.84	14.53	48960
2010-08-30	14.50	14.50	13.80	13.81	47912
2010-08-31	13.83	14.50	13.77	13.88	161107
2010-09-01	14.17	14.63	13.88	14.60	54107
2010-09-02	14.50	14.51	14.12	14.41	50321
2010-09-03	14.56	14.82	14.26	14.77	41837
2010-09-07	14.74	14.74	14.25	14.32	37290
2010-09-08	14.33	14.67	14.27	14.43	16686
2010-09-09	14.62	14.62	14.09	14.21	23407
2010-09-10	14.22	14.50	13.85	13.89	29484
2010-09-13	14.06	14.72	14.03	14.61	39293
2010-09-14	14.60	14.60	14.32	14.35	22113
2010-09-15	14.26	14.40	14.09	14.35	16878
2010-09-16	14.28	14.28	13.70	13.74	35651
2010-09-17	13.99	14.28	13.75	14.00	78776
2010-09-20	14.00	14.90	13.82	14.87	57334
2010-09-21	14.35	14.85	14.35	14.66	31132
2010-09-22	14.47	14.79	14.16	14.19	19214
2010-09-23	14.11	14.69	13.94	14.02	29706
2010-09-24	14.27	14.65	14.02	14.62	51291
2010-09-27	14.58	14.59	14.08	14.15	17182
2010-09-28	14.15	14.35	13.88	14.16	60293
2010-09-29	14.06	14.47	13.85	14.23	41389
2010-09-30	14.25	14.75	14.25	14.52	72796
2010-10-01	14.61	14.81	14.39	14.74	30893
2010-10-04	14.64	14.81	14.24	14.41	49014
2010-10-05	14.50	14.56	14.28	14.56	55783
2010-10-06	14.56	14.79	14.47	14.70	54273
2010-10-07	14.80	14.84	14.58	14.62	41983
2010-10-08	14.51	15.03	14.51	14.99	31416
2010-10-11	14.93	15.05	14.69	14.98	24628
2010-10-12	14.99	15.04	14.83	15.03	30793
2010-10-13	15.05	15.43	14.67	15.30	83162
2010-10-14	15.32	15.39	15.05	15.34	51109
2010-10-15	15.53	15.53	15.24	15.25	94192
2010-10-18	15.29	15.53	15.20	15.43	48482
2010-10-19	15.10	15.36	14.76	14.92	51932
2010-10-20	14.95	15.24	14.78	15.14	16815
2010-10-21	15.27	15.27	14.48	14.78	29174
2010-10-22	14.88	15.02	14.54	14.90	14967
2010-10-25	15.09	15.09	14.55	14.69	23540
2010-10-26	14.58	14.76	14.42	14.60	13941
2010-10-27	14.44	14.64	14.31	14.54	37099
2010-10-28	14.65	14.65	14.24	14.27	40868
2010-10-29	14.27	14.27	14.06	14.08	64603
2010-11-01	14.20	14.21	13.69	13.97	107553
2010-11-02	14.23	15.27	14.08	15.20	134539
2010-11-03	15.28	15.28	14.50	15.22	67334
2010-11-04	15.38	15.54	15.26	15.54	92769
2010-11-05	15.50	15.73	15.29	15.73	41420
2010-11-08	15.59	15.73	15.50	15.73	13833
2010-11-09	15.56	15.56	15.03	15.15	46046
2010-11-10	15.26	15.40	15.11	15.27	56056
2010-11-11	15.01	15.29	15.01	15.16	29078
2010-11-12	14.97	14.97	14.84	14.85	31144
2010-11-15	14.90	15.04	14.77	14.82	30929
2010-11-16	14.63	14.63	14.35	14.45	36986
2010-11-17	14.27	14.71	14.27	14.61	29840
2010-11-18	14.81	15.24	14.63	14.87	52217
2010-11-19	14.89	15.20	14.83	15.19	32738
2010-11-22	15.05	15.18	14.78	15.12	23084
2010-11-23	14.97	15.16	14.95	15.13	34540
2010-11-24	15.27	15.45	15.11	15.36	43655
2010-11-26	15.20	15.32	15.08	15.08	2381
2010-11-29	14.92	15.26	14.92	15.22	10118
2010-11-30	14.88	15.23	14.86	14.97	71581
2010-12-01	15.32	15.39	15.19	15.34	52421
2010-12-02	15.40	15.50	15.34	15.50	28814
2010-12-03	15.41	15.45	15.13	15.44	55014
2010-12-06	15.36	15.44	15.22	15.39	16644
2010-12-07	15.53	15.53	15.33	15.52	44184
2010-12-08	15.53	15.53	15.39	15.46	26108
2010-12-09	15.53	15.53	15.33	15.47	36691
2010-12-10	15.49	15.52	15.31	15.49	34827
2010-12-13	15.50	15.50	15.30	15.46	23417
2010-12-14	15.50	15.53	15.39	15.53	37235
2010-12-15	15.53	15.61	15.33	15.34	68203
2010-12-16	15.36	16.02	15.31	15.56	74729
2010-12-17	15.52	15.52	15.19	15.46	111344
2010-12-20	15.53	15.53	15.36	15.46	20009
2010-12-21	15.56	15.71	15.44	15.71	61447
2010-12-22	15.68	15.97	15.68	15.96	46205
2010-12-23	15.83	15.97	15.54	15.94	30808
2010-12-27	15.85	15.97	15.85	15.96	15053
2010-12-28	15.97	15.97	15.87	15.95	11602
2010-12-29	15.94	15.96	15.86	15.92	7389
2010-12-30	16.02	16.02	15.79	15.80	24092
2010-12-31	15.73	15.74	15.41	15.43	18563
2011-01-03	15.63	16.02	15.49	15.94	37630
2011-01-04	16.02	16.02	15.34	15.41	42463
2011-01-05	15.42	16.17	15.42	16.14	42230
2011-01-06	16.02	16.13	15.83	16.02	22460
2011-01-07	16.02	16.02	15.34	15.63	38483
2011-01-10	15.50	15.93	15.40	15.58	28706
2011-01-11	15.73	15.89	15.63	15.85	43796
2011-01-12	16.01	16.25	15.90	16.24	36109
2011-01-13	16.17	16.29	15.95	16.24	35117
2011-01-14	16.27	16.46	16.12	16.43	68465
2011-01-18	16.21	16.35	16.03	16.26	36606
2011-01-19	16.20	16.23	15.85	16.02	53450
2011-01-20	15.96	16.11	15.78	15.78	29091
2011-01-21	15.87	15.87	14.91	15.00	59983
2011-01-24	15.08	15.20	14.90	14.97	22250
2011-01-25	14.85	15.26	14.85	15.24	27914
2011-01-26	15.28	15.80	15.06	15.65	74939
2011-01-27	15.55	15.63	15.27	15.38	20199
2011-01-28	15.18	15.40	14.41	14.62	71376
2011-01-31	14.70	14.86	14.40	14.47	29821
2011-02-01	14.56	15.10	14.56	14.79	62095
2011-02-02	14.72	14.81	14.56	14.64	24765
2011-02-03	14.57	14.83	14.47	14.69	49942
2011-02-04	14.70	14.70	14.35	14.44	29700
2011-02-07	14.39	14.62	14.20	14.32	42033
2011-02-08	14.24	14.43	14.08	14.42	54696
2011-02-09	14.30	14.40	14.13	14.24	17173
2011-02-10	14.16	14.57	14.16	14.37	25882
2011-02-11	14.32	14.69	14.32	14.68	23253
2011-02-14	14.63	14.73	14.51	14.51	8408
2011-02-15	14.45	14.69	14.34	14.43	24105
2011-02-16	14.42	14.52	14.30	14.44	26209
2011-02-17	14.42	14.64	14.29	14.41	57834
2011-02-18	14.42	14.49	14.37	14.47	50209
2011-02-22	14.35	14.48	14.27	14.32	53914
2011-02-23	14.33	14.47	14.09	14.12	48362
2011-02-24	14.21	14.29	14.11	14.28	48734
2011-02-25	14.31	14.50	14.22	14.44	37105
2011-02-28	14.56	14.63	14.25	14.46	57753
2011-03-01	14.47	14.52	14.08	14.12	42142
2011-03-02	14.08	14.33	13.93	14.18	44661
2011-03-03	14.34	14.51	14.20	14.38	53811
2011-03-04	14.39	14.49	14.08	14.17	49381
2011-03-07	14.21	14.25	13.93	14.01	41451
2011-03-08	14.05	14.46	14.05	14.22	72081
2011-03-09	14.25	14.37	14.17	14.36	14962
2011-03-10	14.10	14.20	13.59	13.72	107124
2011-03-11	13.75	13.83	13.69	13.70	37581
2011-03-14	13.69	13.76	13.61	13.61	26346
2011-03-15	13.59	13.82	13.55	13.66	51032
2011-03-16	13.56	13.64	13.20	13.38	57532
2011-03-17	13.59	13.65	13.44	13.54	26434
2011-03-18	13.57	14.10	13.49	13.95	73195
2011-03-21	14.08	14.46	13.80	14.45	36103
2011-03-22	14.44	14.47	14.17	14.36	23226
2011-03-23	14.36	15.38	14.09	15.24	166813
2011-03-24	15.30	15.34	14.91	14.99	84091
2011-03-25	15.05	15.24	14.79	14.96	37125
2011-03-28	14.98	15.34	14.60	14.62	50686
2011-03-29	14.62	14.93	14.59	14.90	15840
2011-03-30	14.89	15.28	14.82	15.27	18926
2011-03-31	15.24	15.24	15.05	15.20	44163
2011-04-01	15.19	15.20	14.85	15.00	34494
2011-04-04	15.01	15.27	14.96	15.24	73526
2011-04-05	15.16	15.27	15.09	15.22	114371
2011-04-06	15.22	15.29	15.17	15.27	30441
2011-04-07	15.25	15.28	15.10	15.11	16912
2011-04-08	15.22	15.22	14.61	14.64	28111
2011-04-11	14.60	15.16	14.60	14.83	36970
2011-04-12	15.19	15.19	14.73	14.93	66180
2011-04-13	15.12	15.19	14.53	14.76	94475
2011-04-14	14.55	14.99	14.53	14.95	27398
2011-04-15	14.83	15.10	14.83	15.05	56765
2011-04-18	14.82	14.98	14.40	14.48	25772
2011-04-19	14.58	14.61	13.95	14.02	56875
2011-04-20	14.24	14.27	13.99	14.17	28042
2011-04-21	14.27	14.27	13.83	13.86	26404
2011-04-25	13.93	14.43	13.93	14.27	21436
2011-04-26	14.24	15.24	14.24	14.66	68447
2011-04-27	14.63	14.63	14.18	14.33	23641
2011-04-28	14.43	14.81	14.32	14.81	40831
2011-04-29	14.81	14.81	14.27	14.39	36114
2011-05-02	14.45	14.36	13.93	13.94	51486
2011-05-03	13.94	15.05	13.88	13.91	61641
2011-05-04	14.07	14.08	13.71	13.71	71402
2011-05-05	13.66	13.88	13.59	13.63	46800
2011-05-06	13.86	13.86	13.46	13.48	49506
2011-05-09	13.50	13.83	13.35	13.83	30669
2011-05-10	13.90	14.01	13.74	13.87	46241
2011-05-11	13.82	13.87	13.50	13.50	58171
2011-05-12	13.44	13.76	13.44	13.74	23846
2011-05-13	13.71	13.71	13.32	13.35	21689
2011-05-16	13.30	13.34	13.09	13.09	46976
2011-05-17	12.98	13.09	12.90	12.90	71657
2011-05-18	12.91	13.01	12.86	12.98	63879
2011-05-19	13.07	13.07	12.86	12.87	42363
2011-05-20	12.79	12.83	12.62	12.62	66229
2011-05-23	12.62	12.66	12.40	12.43	53847
2011-05-24	12.52	12.63	12.38	12.39	71022
2011-05-25	12.38	12.69	12.20	12.66	36097
2011-05-26	12.62	13.06	12.62	13.00	53694
2011-05-27	13.11	13.22	12.93	13.19	28364
2011-05-31	13.35	13.53	13.07	13.45	108994
2011-06-01	13.35	13.35	12.71	12.71	82283
2011-06-02	12.79	12.80	12.50	12.62	30476
2011-06-03	12.43	12.85	12.43	12.70	60840
2011-06-06	12.66	12.72	12.48	12.56	45335
2011-06-07	12.68	12.75	12.40	12.44	38613
2011-06-08	12.35	12.61	12.23	12.28	52266
2011-06-09	12.37	12.72	12.23	12.34	46717
2011-06-10	12.23	12.48	12.14	12.17	46068
2011-06-13	12.31	12.47	12.22	12.33	42297
2011-06-14	12.50	12.62	12.25	12.59	52635
2011-06-15	12.44	12.50	12.05	12.10	61333
2011-06-16	12.12	12.42	12.12	12.41	63606
2011-06-17	12.52	12.78	12.34	12.51	133949
2011-06-20	12.45	12.72	12.45	12.68	29203
2011-06-21	12.77	13.06	12.66	13.06	45374
2011-06-22	12.97	13.25	12.60	12.61	35190
2011-06-23	12.52	12.75	12.31	12.66	30121
2011-06-24	12.70	12.93	12.66	12.90	132040
2011-06-27	12.87	13.09	12.54	12.90	84056
2011-06-28	12.90	13.09	12.49	13.09	45908
2011-06-29	13.13	13.13	12.72	12.89	13178
2011-06-30	12.95	13.06	12.70	12.99	36879
2011-07-01	12.93	12.99	12.63	12.76	51909
2011-07-05	12.78	12.85	12.65	12.72	47597
2011-07-06	12.68	13.13	12.68	13.13	35471
2011-07-07	13.20	13.77	13.11	13.54	64563
2011-07-08	13.37	13.61	13.34	13.50	21745
2011-07-11	13.30	13.84	13.13	13.39	59857
2011-07-12	13.45	13.74	13.45	13.51	49003
2011-07-13	13.69	13.98	13.57	13.83	93232
2011-07-14	13.83	13.94	13.64	13.86	65309
2011-07-15	13.89	13.94	13.70	13.89	58392
2011-07-18	13.81	13.81	13.38	13.54	36236
2011-07-19	13.63	13.98	13.53	13.90	44706
2011-07-20	13.90	13.90	13.52	13.67	37369
2011-07-21	13.80	13.94	13.67	13.85	51718
2011-07-22	13.86	13.86	13.60	13.77	28425
2011-07-25	13.52	13.72	13.22	13.22	56292
2011-07-26	13.27	13.40	12.97	13.14	50743
2011-07-27	13.09	13.09	12.68	12.74	62998
2011-07-28	12.76	12.95	12.69	12.87	38359
2011-07-29	12.85	12.91	12.66	12.68	48737
2011-08-01	12.83	12.93	11.90	12.17	182417
2011-08-02	12.15	12.21	11.76	11.77	68774
2011-08-03	11.84	12.24	11.84	12.17	56656
2011-08-04	12.00	12.33	11.94	12.03	86311
2011-08-05	12.19	12.51	11.80	12.15	45550
2011-08-08	11.75	12.35	11.15	11.15	124910
2011-08-09	11.54	12.14	10.70	11.95	138006
2011-08-10	11.57	11.73	10.68	10.69	80073
2011-08-11	10.76	11.44	10.36	11.21	101697
2011-08-12	11.34	11.35	10.76	10.87	45570
2011-08-15	11.02	11.15	10.69	11.01	31435
2011-08-16	10.89	11.02	10.53	10.76	59721
2011-08-17	10.86	11.10	10.86	10.98	32201
2011-08-18	10.65	10.77	10.44	10.46	102387
2011-08-19	10.44	10.80	10.19	10.21	67025
2011-08-22	10.62	10.98	10.38	10.69	78395
2011-08-23	10.77	11.35	10.77	11.35	73348
2011-08-24	11.29	11.77	11.07	11.73	37311
2011-08-25	11.81	11.82	11.08	11.17	54903
2011-08-26	11.12	11.47	11.12	11.27	42587
2011-08-29	11.49	11.97	11.46	11.92	47019
2011-08-30	11.81	11.89	11.29	11.73	31979
2011-08-31	11.82	11.91	11.32	11.43	41451
2011-09-01	11.47	11.50	11.01	11.09	82536
2011-09-02	11.00	11.86	10.86	10.89	107454
2011-09-06	10.75	11.05	10.72	10.89	50251
2011-09-07	11.11	11.35	10.96	11.29	53254
2011-09-08	11.14	11.39	10.78	10.83	39403
2011-09-09	10.73	11.07	10.55	10.71	74669
2011-09-12	10.61	11.11	10.61	11.03	31018
2011-09-13	11.17	11.41	11.02	11.27	31283
2011-09-14	11.40	11.60	11.05	11.54	56296
2011-09-15	11.61	11.61	11.03	11.18	44240
2011-09-16	11.28	11.28	10.79	10.91	83187
2011-09-19	10.72	10.94	10.68	10.83	41261
2011-09-20	10.85	10.98	10.69	10.72	50645
2011-09-21	10.73	10.75	10.44	10.45	84766
2011-09-22	10.20	10.74	10.20	10.56	93357
2011-09-23	10.60	11.04	10.60	10.82	56004
2011-09-26	10.95	11.33	10.78	11.26	54321
2011-09-27	11.48	11.87	11.43	11.75	76675
2011-09-28	11.68	11.68	10.68	10.68	58022
2011-09-29	11.01	11.08	10.68	11.08	48530
2011-09-30	10.83	11.41	10.76	11.04	73323
2011-10-03	10.91	11.29	10.50	10.50	115269
2011-10-04	10.48	11.65	10.19	11.64	145834
2011-10-05	11.59	11.59	11.34	11.50	55221
2011-10-06	11.49	11.72	11.26	11.70	79147
2011-10-07	11.64	11.68	11.13	11.38	70954
2011-10-10	11.64	12.04	11.39	12.03	103354
2011-10-11	11.69	12.22	11.64	12.10	112358
2011-10-12	12.33	12.53	12.07	12.41	146357
2011-10-13	12.53	12.57	12.21	12.51	82188
2011-10-14	12.62	12.70	12.32	12.61	76319
2011-10-17	12.44	12.57	12.09	12.22	112001
2011-10-18	12.33	12.62	12.25	12.56	136724
2011-10-19	12.57	12.66	12.17	12.24	73038
2011-10-20	12.30	12.30	11.58	11.80	64506
2011-10-21	12.09	12.12	11.59	11.96	81233
2011-10-24	12.01	12.34	11.96	12.28	83023
2011-10-25	12.18	12.40	11.45	11.54	88074
2011-10-26	11.77	12.20	11.54	12.14	80307
2011-10-27	12.48	13.10	12.20	13.08	228446
2011-10-28	13.03	13.03	12.62	12.71	79616
2011-10-31	12.42	12.46	11.91	12.10	64364
2011-11-01	11.62	12.01	11.43	11.50	115111
2011-11-02	11.77	11.94	11.50	11.94	62002
2011-11-03	12.05	12.30	11.70	12.28	58695
2011-11-04	12.16	12.34	11.69	11.82	38851
2011-11-07	11.75	12.05	11.53	11.94	36002
2011-11-08	12.08	12.14	11.66	12.10	44690
2011-11-09	11.74	12.01	11.37	11.45	63324
2011-11-10	11.67	11.84	11.40	11.78	48117
2011-11-11	11.88	12.28	11.84	12.20	80689
2011-11-14	12.20	12.20	11.56	11.74	68824
2011-11-15	11.65	12.15	11.65	12.12	59094
2011-11-16	11.95	12.52	11.85	12.03	84344
2011-11-17	12.03	12.22	11.95	12.13	75491
2011-11-18	12.15	12.43	11.96	12.39	55134
2011-11-21	12.16	12.59	12.02	12.35	160644
2011-11-22	12.41	12.47	12.16	12.16	56392
2011-11-23	12.01	12.04	11.25	11.26	57527
2011-11-25	11.23	11.55	10.83	10.83	31558
2011-11-28	11.28	11.29	10.97	11.24	76942
2011-11-29	11.24	11.24	10.73	10.86	71798
2011-11-30	11.39	12.07	11.17	12.07	165690
2011-12-01	11.79	11.94	11.54	11.66	58482
2011-12-02	11.87	12.14	11.76	12.11	74247
2011-12-05	12.23	12.55	12.13	12.37	82776
2011-12-06	12.35	12.55	12.08	12.45	69442
2011-12-07	12.34	12.59	12.14	12.45	57314
2011-12-08	12.38	12.38	11.75	11.82	63546
2011-12-09	11.87	12.42	11.87	12.40	48874
2011-12-12	12.11	12.27	11.85	12.09	56265
2011-12-13	12.18	12.23	11.68	11.74	127353
2011-12-14	11.65	12.20	11.65	12.12	80795
2011-12-15	12.29	12.33	12.05	12.24	82721
2011-12-16	12.37	12.37	11.85	11.96	137986
2011-12-19	12.08	12.24	11.66	11.70	81555
2011-12-20	11.99	12.38	11.93	12.36	165818
2011-12-21	12.24	12.46	12.15	12.39	61794
2011-12-22	12.48	12.50	12.28	12.39	97167
2011-12-23	12.42	12.42	12.01	12.33	55727
2011-12-27	12.42	12.45	12.04	12.24	53688
2011-12-28	12.17	12.22	11.86	11.92	40254
2011-12-29	11.87	12.14	11.87	12.11	40958
2011-12-30	12.05	12.05	11.85	11.88	33823
2012-01-03	12.23	12.48	12.14	12.33	52608
2012-01-04	12.20	12.22	11.93	11.98	38671
2012-01-05	11.87	12.13	11.81	12.11	23532
2012-01-06	12.09	12.13	11.92	12.02	36755
2012-01-09	12.09	12.21	11.87	11.99	57791
2012-01-10	12.18	12.21	11.97	12.06	66732
2012-01-11	11.98	12.25	11.93	12.19	58289
2012-01-12	12.29	12.43	12.04	12.43	68009
2012-01-13	12.26	12.53	12.16	12.49	87010
2012-01-17	12.56	12.60	12.39	12.54	198157
2012-01-18	12.52	12.80	12.34	12.75	95169
2012-01-19	12.74	12.83	12.62	12.72	55896
2012-01-20	12.67	13.11	12.62	13.06	58718
2012-01-23	13.05	13.05	12.66	12.74	47965
2012-01-24	12.66	12.95	12.59	12.93	49679
2012-01-25	12.89	13.15	12.72	13.00	39635
2012-01-26	13.05	13.06	12.54	12.86	52912
2012-01-27	12.78	13.06	12.76	13.00	33870
2012-01-30	12.89	13.04	12.89	12.93	30291
2012-01-31	13.06	13.06	12.75	12.82	22811
2012-02-01	12.90	13.59	12.77	13.54	74183
2012-02-02	13.59	13.97	13.47	13.95	59844
2012-02-03	14.13	14.13	13.71	14.10	131975
2012-02-06	14.07	14.07	13.72	13.92	46822
2012-02-07	13.89	14.00	13.75	13.79	94161
2012-02-08	13.80	14.01	13.77	13.97	67369
2012-02-09	14.00	14.00	13.57	13.64	26516
2012-02-10	13.35	13.54	13.34	13.42	53351
2012-02-13	13.47	13.60	13.45	13.59	30251
2012-02-14	13.52	13.54	13.29	13.41	24544
2012-02-15	13.50	13.50	13.10	13.15	174350
2012-02-16	13.14	13.50	13.14	13.49	41352
2012-02-17	13.54	13.54	13.31	13.49	49744
2012-02-21	13.53	13.58	13.29	13.34	87454
2012-02-22	13.32	13.48	13.06	13.07	43987
2012-02-23	13.10	13.59	13.08	13.37	130263
2012-02-24	13.35	13.35	13.11	13.12	20124
2012-02-27	12.96	13.20	12.89	13.14	17392
2012-02-28	13.16	13.17	12.88	12.92	14347
2012-02-29	12.95	13.06	12.53	12.54	50990
2012-03-01	12.66	12.85	12.48	12.51	69769
2012-03-02	12.58	12.62	12.08	12.14	75655
2012-03-05	12.14	12.58	12.10	12.54	29852
2012-03-06	12.38	12.65	12.24	12.62	46780
2012-03-07	12.63	12.80	12.56	12.75	68915
2012-03-08	12.82	12.82	12.52	12.81	54771
2012-03-09	12.78	13.11	12.63	12.85	49049
2012-03-12	12.83	12.96	12.77	12.83	23739
2012-03-13	13.00	13.19	12.78	13.14	134978
2012-03-14	13.06	13.10	12.82	12.90	17513
2012-03-15	12.84	12.91	12.71	12.87	40604
2012-03-16	12.91	13.10	12.61	13.07	136012
2012-03-19	13.05	13.45	12.85	13.31	72053
2012-03-20	13.16	13.35	13.14	13.21	115784
2012-03-21	13.26	13.41	13.15	13.35	63639
2012-03-22	13.16	13.23	12.76	12.83	38324
2012-03-23	12.79	13.23	12.79	13.19	50135
2012-03-26	13.35	13.59	13.17	13.59	88544
2012-03-27	13.57	14.02	13.39	13.88	86267
2012-03-28	13.83	14.20	13.26	13.43	140579
2012-03-29	13.27	13.27	13.00	13.20	40689
2012-03-30	13.35	13.35	12.97	13.10	47785
2012-04-02	13.00	13.38	12.98	13.36	48196
2012-04-03	13.31	13.40	12.93	13.14	79630
2012-04-04	12.94	13.02	12.72	12.95	40717
2012-04-05	12.85	13.11	12.83	13.04	46831
2012-04-09	12.74	13.17	12.74	13.05	102190
2012-04-10	13.00	13.06	12.35	12.40	78278
2012-04-11	12.39	13.02	12.39	12.94	123216
2012-04-12	12.98	13.29	12.83	13.09	79029
2012-04-13	13.14	13.14	12.49	12.54	65466
2012-04-16	12.64	13.20	12.58	13.10	129924
2012-04-17	13.20	13.48	13.17	13.36	130071
2012-04-18	13.23	13.35	12.83	12.88	40668
2012-04-19	12.88	12.97	12.44	12.53	42071
2012-04-20	12.79	13.07	12.58	12.82	70925
2012-04-23	12.55	13.02	12.53	12.83	127614
2012-04-24	12.81	12.90	12.49	12.71	95960
2012-04-25	12.88	12.88	12.53	12.56	37146
2012-04-26	12.60	12.71	12.43	12.60	31712
2012-04-27	12.60	12.96	12.48	12.96	72729
2012-04-30	12.87	12.87	12.54	12.64	57594
2012-05-01	12.60	12.90	12.24	12.28	63468
2012-05-02	12.24	12.38	12.04	12.28	41222
2012-05-03	12.23	12.36	12.02	12.09	59300
2012-05-04	12.04	12.05	11.81	11.83	54775
2012-05-07	11.75	12.09	11.75	11.87	28606
2012-05-08	11.79	12.30	11.79	12.21	46586
2012-05-09	12.02	12.24	12.00	12.02	25674
2012-05-10	12.09	12.23	12.00	12.14	19072
2012-05-11	11.99	12.12	11.91	11.97	35216
2012-05-14	11.89	12.10	11.89	11.89	54554
2012-05-15	11.88	12.05	11.85	11.92	21177
2012-05-16	11.94	12.03	11.83	11.83	17596
2012-05-17	11.81	12.06	11.79	11.89	60266
2012-05-18	11.86	12.13	11.86	12.08	87663
2012-05-21	12.09	12.23	11.89	12.20	44311
2012-05-22	12.18	12.31	12.05	12.11	47916
2012-05-23	12.49	12.86	12.32	12.65	49775
2012-05-24	12.68	12.82	12.46	12.81	38663
2012-05-25	12.76	12.78	12.36	12.40	39730
2012-05-29	12.47	12.47	12.11	12.27	29773
2012-05-30	12.18	12.32	12.09	12.09	29848
2012-05-31	12.09	12.44	12.01	12.42	63858
2012-06-01	12.10	12.39	12.10	12.20	67003
2012-06-04	12.24	12.45	12.16	12.45	49104
2012-06-05	12.35	12.65	12.25	12.37	39878
2012-06-06	12.44	12.71	12.35	12.71	50513
2012-06-07	12.85	12.88	12.55	12.79	50225
2012-06-08	12.75	12.88	12.64	12.77	21618
2012-06-11	12.92	12.94	12.53	12.53	52313
2012-06-12	12.60	12.89	12.54	12.87	32593
2012-06-13	12.78	12.88	12.63	12.78	65868
2012-06-14	12.80	13.20	12.80	13.19	53198
2012-06-15	12.98	13.42	12.91	13.42	141600
2012-06-18	13.27	13.50	13.11	13.45	88445
2012-06-19	13.44	13.84	13.44	13.84	96482
2012-06-20	13.74	14.05	13.66	14.04	77415
2012-06-21	14.00	14.04	13.66	13.92	161959
2012-06-22	13.89	13.90	13.26	13.62	465333
2012-06-25	13.36	13.69	13.14	13.21	58875
2012-06-26	13.29	13.61	13.11	13.54	30588
2012-06-27	13.47	13.80	13.47	13.72	46785
2012-06-28	13.59	13.67	13.22	13.54	39931
2012-06-29	13.76	14.00	13.65	14.00	74735
2012-07-02	13.99	14.15	13.71	14.14	50226
2012-07-03	14.07	14.34	13.97	14.15	35964
2012-07-05	14.08	14.25	13.98	14.23	26170
2012-07-06	14.04	14.23	13.96	14.09	26910
2012-07-09	14.11	14.20	13.96	14.03	31940
2012-07-10	14.09	14.20	13.98	14.18	26752
2012-07-11	14.16	14.40	14.12	14.35	58939
2012-07-12	14.37	14.48	14.20	14.36	101289
2012-07-13	14.37	14.75	14.36	14.64	73429
2012-07-16	14.56	14.74	14.43	14.70	33149
2012-07-17	14.65	14.74	14.61	14.66	71396
2012-07-18	14.62	14.70	14.41	14.69	38922
2012-07-19	14.69	14.69	14.28	14.46	43847
2012-07-20	14.34	14.66	14.34	14.60	50317
2012-07-23	14.38	14.68	14.38	14.52	38897
2012-07-24	14.53	14.56	14.30	14.47	38429
2012-07-25	14.59	14.59	14.20	14.26	40119
2012-07-26	14.40	14.40	14.19	14.30	15682
2012-07-27	14.42	14.69	14.23	14.69	53642
2012-07-30	14.67	14.68	14.45	14.51	16103
2012-07-31	14.50	14.50	14.28	14.30	78123
2012-08-01	14.39	14.40	13.74	13.78	66997
2012-08-02	13.69	14.03	13.57	13.93	40756
2012-08-03	14.03	14.54	14.03	14.41	43600
2012-08-06	14.38	14.59	14.25	14.35	34734
2012-08-07	14.45	14.60	14.31	14.45	38382
2012-08-08	14.27	14.41	14.05	14.09	38610
2012-08-09	14.10	14.17	13.94	14.07	21169
2012-08-10	14.07	14.19	13.90	13.95	26021
2012-08-13	13.88	14.09	13.69	14.07	37602
2012-08-14	14.10	14.11	13.67	13.76	19279
2012-08-15	13.68	14.33	13.68	14.15	23044
2012-08-16	14.15	14.49	14.15	14.46	33185
2012-08-17	14.39	14.63	14.20	14.58	73382
2012-08-20	14.49	14.98	14.44	14.90	70422
2012-08-21	14.98	15.31	14.62	14.86	86377
2012-08-22	14.79	14.85	14.48	14.60	25287
2012-08-23	14.52	14.66	14.35	14.53	34573
2012-08-24	14.45	14.71	14.45	14.69	31858
2012-08-27	14.68	14.77	14.59	14.71	33037
2012-08-28	14.75	14.86	14.54	14.69	49098
2012-08-29	14.71	14.94	14.66	14.88	52210
2012-08-30	14.80	14.87	14.50	14.57	44369
2012-08-31	14.69	14.80	14.57	14.72	98366
2012-09-04	14.79	15.04	14.68	15.04	53294
2012-09-05	15.10	15.50	15.03	15.34	116092
2012-09-06	15.38	15.69	15.35	15.49	99973
2012-09-07	15.60	15.60	15.25	15.33	52008
2012-09-10	15.27	15.50	15.22	15.24	31057
2012-09-11	15.30	15.33	15.12	15.28	21476
2012-09-12	15.36	15.36	14.91	15.09	37137
2012-09-13	15.08	15.65	14.96	15.34	63114
2012-09-14	15.44	15.65	15.34	15.39	59667
2012-09-17	15.29	15.61	15.21	15.59	26532
2012-09-18	15.45	15.89	15.37	15.86	39946
2012-09-19	15.85	15.90	15.57	15.72	49858
2012-09-20	15.65	15.66	15.16	15.43	22561
2012-09-21	15.60	15.64	15.35	15.43	108061
2012-09-24	15.43	15.68	15.27	15.68	48059
2012-09-25	15.73	15.80	15.40	15.43	53957
2012-09-26	15.42	15.63	15.32	15.47	29351
2012-09-27	15.51	15.67	15.45	15.66	21580
2012-09-28	15.56	15.62	15.32	15.33	34785
2012-10-01	15.42	15.60	15.31	15.44	26860
2012-10-02	15.48	15.49	15.30	15.43	38724
2012-10-03	15.41	15.54	15.25	15.25	17022
2012-10-04	15.28	15.60	15.23	15.52	39238
2012-10-05	15.54	15.75	15.51	15.65	25506
2012-10-08	15.50	15.69	15.49	15.56	21001
2012-10-09	15.62	15.66	15.49	15.53	38511
2012-10-10	15.58	15.75	15.57	15.75	16766
2012-10-11	15.79	15.95	15.66	15.90	37656
2012-10-12	15.98	15.98	15.68	15.75	33985
2012-10-15	15.85	15.93	15.60	15.82	40974
2012-10-16	15.91	15.92	15.76	15.85	40888
2012-10-17	15.93	15.99	15.74	15.90	28369
2012-10-18	15.93	15.93	15.60	15.60	78287
2012-10-19	15.50	15.64	15.17	15.24	65373
2012-10-22	15.25	15.48	15.16	15.45	26877
2012-10-23	15.34	15.62	15.34	15.57	17635
2012-10-24	15.59	15.70	15.27	15.27	28808
2012-10-25	15.43	15.47	15.03	15.38	32590
2012-10-26	15.34	15.88	15.34	15.62	37692
2012-10-31	15.59	15.67	15.30	15.57	31439
2012-11-01	15.54	15.54	15.08	15.16	62755
2012-11-02	15.25	15.42	15.00	15.13	58794
2012-11-05	15.17	15.24	14.99	15.20	32537
2012-11-06	15.30	15.33	15.15	15.31	31612
2012-11-07	15.16	15.40	14.50	14.52	57066
2012-11-08	14.46	14.69	14.29	14.39	39260
2012-11-09	14.31	14.67	14.31	14.51	43646
2012-11-12	14.63	14.63	14.44	14.50	14300
2012-11-13	14.26	14.60	14.26	14.51	35861
2012-11-14	14.54	14.55	14.08	14.25	61323
2012-11-15	14.26	14.41	14.14	14.27	42336
2012-11-16	14.19	14.27	13.90	14.07	53185
2012-11-19	14.18	14.47	14.12	14.46	96450
2012-11-20	14.39	14.52	14.31	14.42	57792
2012-11-21	14.43	14.43	14.12	14.27	21610
2012-11-23	14.27	14.33	14.15	14.30	13881
2012-11-26	14.30	14.66	14.25	14.65	18064
2012-11-27	14.63	14.74	14.47	14.49	79752
2012-11-28	14.39	14.78	14.22	14.74	83456
2012-11-29	14.93	15.05	14.75	14.96	51361
2012-11-30	15.00	15.27	14.60	15.11	199526
2012-12-03	15.22	15.26	15.05	15.14	54963
2012-12-04	15.20	15.43	15.01	15.42	145720
2012-12-05	15.43	15.43	15.02	15.11	38582
2012-12-06	15.15	15.20	14.50	15.08	39337
2012-12-07	15.18	15.18	14.94	15.02	29899
2012-12-10	15.09	15.09	14.80	14.95	35850
2012-12-11	15.08	15.10	14.87	15.08	153754
2012-12-12	15.08	15.08	14.53	14.61	35360
2012-12-13	14.58	14.82	14.58	14.76	28479
2012-12-14	14.68	14.83	14.51	14.62	64353
2012-12-17	14.61	14.90	14.47	14.76	67174
2012-12-18	14.82	15.00	14.79	15.00	47469
2012-12-19	15.02	15.03	14.76	14.91	96900
2012-12-20	14.92	15.14	14.70	15.07	81544
2012-12-21	15.02	15.09	14.85	15.05	210150
2012-12-24	15.05	15.05	14.71	15.05	24471
2012-12-26	15.04	15.04	14.77	14.97	36435
2012-12-27	15.00	15.06	14.65	14.99	91958
2012-12-28	14.89	15.24	14.89	15.06	45060
2012-12-31	15.12	15.52	14.98	15.49	171827
2013-01-02	15.85	16.03	15.61	16.00	110679
2013-01-03	16.08	16.16	15.49	15.97	56985
2013-01-04	16.09	16.14	15.90	16.00	54126
2013-01-07	15.89	15.94	15.65	15.69	26966
2013-01-08	15.71	15.87	15.46	15.54	43725
2013-01-09	15.57	15.75	15.32	15.51	30165
2013-01-10	15.60	15.69	15.40	15.52	28105
2013-01-11	15.55	15.69	15.33	15.56	14925
2013-01-14	15.55	15.68	15.33	15.43	25136
2013-01-15	15.31	15.56	15.31	15.53	24165
2013-01-16	15.54	15.54	15.22	15.25	26663
2013-01-17	15.34	15.78	15.31	15.60	52938
2013-01-18	15.55	15.62	15.41	15.57	42885
2013-01-22	15.53	15.60	15.31	15.45	65133
2013-01-23	15.48	15.48	15.28	15.31	28489
2013-01-24	15.37	15.44	15.07	15.12	110219
2013-01-25	15.22	15.39	15.00	15.12	47900
2013-01-28	15.09	15.28	15.02	15.14	50558
2013-01-29	15.15	15.41	15.09	15.26	137131
2013-01-30	15.27	15.27	15.03	15.07	32974
2013-01-31	15.07	15.26	15.05	15.17	55291
2013-02-01	15.26	15.47	15.13	15.44	51718
2013-02-04	15.36	15.50	15.05	15.08	39780
2013-02-05	15.19	15.39	15.10	15.27	19896
2013-02-06	15.21	15.37	15.13	15.29	164516
2013-02-07	15.15	15.17	15.02	15.06	24564
2013-02-08	15.07	15.07	14.96	14.97	33698
2013-02-11	15.00	15.08	14.87	15.01	69798
2013-02-12	15.03	15.22	14.97	15.13	25046
2013-02-13	15.16	15.22	14.77	15.05	80865
2013-02-14	14.97	15.07	14.92	15.01	18489
2013-02-15	15.12	15.12	14.84	14.91	58228
2013-02-19	14.91	15.22	14.91	15.05	36871
2013-02-20	15.02	15.07	14.73	14.75	59465
2013-02-21	14.77	14.87	14.58	14.70	30276
2013-02-22	14.78	14.84	14.65	14.71	40697
2013-02-25	14.81	14.83	14.40	14.40	42877
2013-02-26	14.50	14.59	14.35	14.41	28408
2013-02-27	14.43	14.74	14.43	14.63	37577
2013-02-28	14.61	14.64	14.51	14.54	40879
2013-03-01	14.41	14.74	14.40	14.69	33217
2013-03-04	14.72	14.88	14.60	14.83	26948
2013-03-05	14.91	15.00	14.75	14.99	45936
2013-03-06	14.99	15.18	14.91	15.04	53815
2013-03-07	15.00	15.13	14.85	15.13	33614
2013-03-08	15.28	15.28	14.98	15.21	33797
2013-03-11	15.13	15.26	14.91	14.93	12822
2013-03-12	14.91	15.13	14.91	15.06	35643
2013-03-13	15.00	15.10	14.96	14.98	12173
2013-03-14	15.03	15.09	14.84	14.99	35022
2013-03-15	15.04	15.44	14.99	15.32	108015
2013-03-18	15.11	15.27	14.94	15.07	69820
2013-03-19	15.09	15.40	15.08	15.21	46678
2013-03-20	15.28	15.40	15.22	15.31	40217
2013-03-21	15.21	15.25	15.08	15.10	24332
2013-03-22	15.11	15.14	15.02	15.05	46630
2013-03-25	15.16	15.35	15.09	15.24	19604
2013-03-26	15.25	15.25	14.86	15.03	30218
2013-03-27	14.96	15.10	14.96	15.02	11290
2013-03-28	15.10	15.10	14.94	14.97	22278
2013-04-01	14.91	14.93	14.60	14.80	50000
2013-04-02	14.90	15.01	14.66	14.76	23214
2013-04-03	14.83	14.85	14.60	14.68	42278
2013-04-04	14.85	14.85	14.56	14.65	18746
2013-04-05	14.38	14.47	14.14	14.24	26306
2013-04-08	14.33	14.52	14.20	14.50	17624
2013-04-09	14.54	14.74	14.43	14.47	22602
2013-04-10	14.56	14.95	14.39	14.81	50431
2013-04-11	14.86	14.97	14.64	14.80	31467
2013-04-12	14.89	14.95	14.65	14.85	51883
2013-04-15	14.87	14.92	14.31	14.40	103744
2013-04-16	14.51	14.60	14.30	14.45	37869
2013-04-17	14.36	14.63	13.92	14.33	55296
2013-04-18	14.35	14.55	14.03	14.15	28999
2013-04-19	14.12	14.59	13.92	14.18	61225
2013-04-22	14.25	14.29	13.92	14.03	20238
2013-04-23	14.17	14.46	14.04	14.44	20452
2013-04-24	14.37	14.42	14.25	14.29	15056
2013-04-25	14.34	14.43	14.16	14.22	22727
2013-04-26	14.20	14.32	14.08	14.09	36164
2013-04-29	14.18	14.24	14.06	14.09	15353
2013-04-30	14.12	14.35	14.12	14.31	25880
2013-05-01	14.30	14.30	13.43	13.43	104481
2013-05-02	13.80	14.05	13.65	13.82	55411
2013-05-03	13.87	14.29	13.87	14.11	31843
2013-05-06	14.15	14.30	14.09	14.25	13855
2013-05-07	14.31	14.31	14.00	14.27	30681
2013-05-08	14.19	14.40	14.19	14.29	16896
2013-05-09	14.21	14.40	14.13	14.32	46166
2013-05-10	14.38	14.38	14.15	14.18	7797
2013-05-13	14.12	14.26	14.04	14.15	9849
2013-05-14	14.18	14.61	14.27	14.54	43927
2013-05-15	14.46	14.65	14.31	14.50	22068
2013-05-16	14.40	14.50	14.25	14.40	19873
2013-05-17	14.43	14.64	14.26	14.55	47095
2013-05-20	14.45	14.80	14.40	14.79	25912
2013-05-21	14.76	15.37	14.66	14.92	37625
2013-05-22	14.89	15.05	14.60	14.71	34200
2013-05-23	14.55	14.94	14.55	14.80	26609
2013-05-24	14.76	14.87	14.50	14.84	9783
2013-05-28	15.07	15.20	14.72	15.14	35018
2013-05-29	14.91	14.91	14.66	14.71	15896
2013-05-30	14.76	14.99	14.64	14.82	22499
2013-05-31	14.69	14.95	14.54	14.54	22935
2013-06-03	14.63	15.59	14.60	15.50	96938
2013-06-04	15.50	15.50	15.07	15.38	53751
2013-06-05	15.39	15.49	15.00	15.06	37380
2013-06-06	15.10	15.31	15.10	15.31	73473
2013-06-07	15.45	15.45	15.09	15.17	26231
2013-06-10	15.19	15.25	14.92	15.00	27075
2013-06-11	14.97	14.94	14.65	14.69	12968
2013-06-12	14.76	14.76	14.29	14.44	32284
2013-06-13	14.36	14.98	14.36	14.95	12813
2013-06-14	14.97	14.97	14.36	14.37	10014
2013-06-17	14.54	14.76	14.35	14.46	25482
2013-06-18	14.53	15.01	14.52	14.92	35439
2013-06-19	14.88	14.94	14.66	14.75	24037
2013-06-20	14.60	14.71	14.00	14.07	58996
2013-06-21	14.14	14.51	13.95	14.43	122257
2013-06-24	14.25	14.56	13.96	14.42	37150
2013-06-25	14.60	14.73	14.40	14.52	30194
2013-06-26	14.59	14.59	14.03	14.15	23866
2013-06-27	14.28	14.55	14.14	14.43	26922
2013-06-28	14.43	14.74	14.36	14.72	135285
2013-07-01	14.97	14.97	14.76	14.95	30940
2013-07-02	14.94	15.04	14.47	14.69	27886
2013-07-03	14.58	15.04	14.58	14.99	11843
2013-07-05	15.05	15.44	14.90	15.41	25425
2013-07-08	15.50	15.50	15.17	15.32	27801
2013-07-09	15.45	15.50	14.93	15.44	27416
2013-07-10	15.48	15.50	15.31	15.49	30648
2013-07-11	15.46	15.60	15.27	15.60	59391
2013-07-12	15.69	15.84	15.35	15.73	36406
2013-07-15	15.79	16.10	15.73	16.05	46444
2013-07-16	15.99	16.49	15.99	16.29	57354
2013-07-17	16.35	16.61	16.15	16.46	43326
2013-07-18	16.46	16.97	16.40	16.73	35544
2013-07-19	16.72	17.00	16.57	16.89	46103
2013-07-22	16.85	17.04	16.74	17.01	28515
2013-07-23	17.07	17.14	16.72	16.80	45606
2013-07-24	16.79	16.86	16.53	16.77	25718
2013-07-25	16.78	17.34	16.72	17.13	40795
2013-07-26	16.91	17.00	16.75	16.91	6772
2013-07-29	16.99	16.91	16.45	16.57	13035
2013-07-30	16.72	16.77	16.10	16.20	17073
2013-07-31	16.23	16.36	15.96	15.97	31629
2013-08-01	16.04	16.19	15.88	16.07	33713
2013-08-02	15.93	16.11	15.73	15.82	22232
2013-08-05	15.84	16.05	15.68	15.88	34904
2013-08-06	15.86	16.00	15.65	15.83	15320
2013-08-07	15.81	15.81	15.62	15.66	7701
2013-08-08	15.80	15.80	15.51	15.62	29473
2013-08-09	15.57	15.57	15.34	15.38	15417
2013-08-12	15.32	15.32	15.05	15.13	28807
2013-08-13	15.19	15.25	15.00	15.23	22890
2013-08-14	15.20	15.33	15.10	15.23	11082
2013-08-15	15.02	15.20	14.74	14.78	42218
2013-08-16	14.70	14.95	14.39	14.41	90821
2013-08-19	14.46	14.70	14.46	14.53	48547
2013-08-20	14.60	14.94	14.60	14.84	23722
2013-08-21	14.75	14.95	14.44	14.55	25357
2013-08-22	14.59	14.97	14.64	14.83	17500
2013-08-23	14.83	14.91	14.63	14.85	15716
2013-08-26	14.85	15.04	14.49	14.63	13523
2013-08-27	14.45	14.66	14.20	14.21	44582
2013-08-28	14.20	14.42	14.01	14.08	23852
2013-08-29	14.09	14.46	14.09	14.36	22242
2013-08-30	14.30	14.30	14.01	14.05	68310
2013-09-03	14.30	14.30	13.99	14.12	34352
2013-09-04	14.11	14.59	14.11	14.29	32113
2013-09-05	14.33	14.53	14.15	14.45	48329
2013-09-06	14.55	14.94	14.14	14.76	57144
2013-09-09	14.84	15.15	14.69	15.10	47834
2013-09-10	15.19	15.29	14.69	15.18	29424
2013-09-11	15.12	15.12	14.63	14.70	25812
2013-09-12	14.57	14.67	14.25	14.32	43568
2013-09-13	14.39	14.47	14.21	14.42	52641
2013-09-16	14.89	14.89	14.41	14.61	55882
2013-09-17	14.58	14.74	14.45	14.73	20817
2013-09-18	14.75	14.99	14.51	14.95	32174
2013-09-19	14.95	14.95	14.65	14.85	26692
2013-09-20	14.87	15.25	14.87	15.05	78067
2013-09-23	15.02	15.07	14.82	15.00	31790
2013-09-24	14.99	15.15	14.79	15.03	47344
2013-09-25	15.00	15.00	14.65	14.66	18574
2013-09-26	14.74	14.66	14.33	14.44	14447
2013-09-27	14.31	14.37	14.19	14.32	19847
2013-09-30	14.19	14.47	14.15	14.42	59851
2013-10-01	14.38	14.46	14.17	14.40	31396
2013-10-02	14.30	14.63	14.07	14.09	50934
2013-10-03	14.10	14.10	13.67	13.68	49838
2013-10-04	13.75	13.91	13.75	13.83	15614
2013-10-07	13.70	13.91	13.68	13.68	23989
2013-10-08	13.72	14.13	13.66	13.91	54105
2013-10-09	14.01	14.13	13.75	13.90	46710
2013-10-10	14.14	14.78	14.02	14.70	52204
2013-10-11	14.74	15.31	14.61	15.30	78649
2013-10-14	15.25	15.47	15.14	15.43	68017
2013-10-15	15.41	15.43	15.26	15.35	46022
2013-10-16	15.40	15.48	15.36	15.43	42450
2013-10-17	15.30	15.62	15.23	15.56	53521
2013-10-18	15.72	15.75	15.36	15.52	50556
2013-10-21	15.50	15.51	15.20	15.39	25263
2013-10-22	15.53	15.61	15.23	15.51	41860
2013-10-23	15.36	15.61	15.24	15.52	28608
2013-10-24	15.54	15.64	15.16	15.30	48912
2013-10-25	15.44	15.44	15.09	15.30	18200
2013-10-28	15.35	15.59	15.10	15.57	29984
2013-10-29	15.58	15.67	15.14	15.47	32642
2013-10-30	15.50	15.50	14.90	14.98	44424
2013-10-31	14.94	14.98	14.51	14.56	57785
2013-11-01	14.51	14.65	14.14	14.19	135732
2013-11-04	14.29	14.89	14.22	14.70	70390
2013-11-05	14.58	14.70	14.31	14.35	27161
2013-11-06	14.49	14.55	14.36	14.55	11596
2013-11-07	14.52	14.59	14.37	14.40	39610
2013-11-08	14.41	14.97	14.41	14.63	29264
2013-11-11	14.55	14.69	14.47	14.54	18726
2013-11-12	14.53	14.62	14.40	14.47	12757
2013-11-13	14.40	14.72	14.30	14.71	16656
2013-11-14	14.67	14.67	14.30	14.30	21838
2013-11-15	14.28	14.50	14.27	14.41	29010
2013-11-18	14.52	14.64	14.48	14.51	21533
2013-11-19	14.48	14.63	14.41	14.53	19940
2013-11-20	14.56	14.65	14.45	14.65	26618
2013-11-21	14.67	14.93	14.63	14.80	47006
2013-11-22	14.85	14.97	14.70	14.73	42289
2013-11-25	14.79	15.00	14.79	14.91	22752
2013-11-26	14.90	15.12	14.81	15.09	60617
2013-11-27	15.09	15.24	15.00	15.15	53943
2013-11-29	15.26	15.26	15.06	15.20	13661
2013-12-02	15.15	15.15	14.61	14.91	37453
2013-12-03	14.90	15.14	14.78	15.11	55862
2013-12-04	15.08	15.08	14.67	14.77	32419
2013-12-05	14.73	14.99	14.65	14.99	27524
2013-12-06	15.10	15.18	14.89	15.13	52693
2013-12-09	15.12	15.12	14.83	15.00	32343
2013-12-10	14.93	15.07	14.80	15.00	63368
2013-12-11	15.01	15.15	14.84	15.01	73258
2013-12-12	15.01	15.06	14.80	14.91	60321
2013-12-13	14.98	15.17	14.80	15.02	45342
2013-12-16	15.06	15.33	15.01	15.32	43293
2013-12-17	15.27	15.42	14.99	15.36	80414
2013-12-18	15.35	15.50	15.22	15.50	51701
2013-12-19	15.50	15.50	14.92	15.07	45413
2013-12-20	15.15	15.41	15.02	15.26	195286
2013-12-23	15.37	15.45	15.18	15.42	39760
2013-12-24	15.39	15.39	15.24	15.35	30897
2013-12-26	15.45	15.45	15.02	15.07	29880
2013-12-27	15.04	15.06	14.88	15.05	23425
2013-12-30	15.05	15.24	15.01	15.14	52050
2013-12-31	15.20	15.50	15.20	15.39	42029
2014-01-02	15.37	15.37	15.00	15.03	85353
2014-01-03	15.05	15.27	14.82	14.87	58933
2014-01-06	14.99	15.12	14.80	14.81	42904
2014-01-07	14.91	15.50	14.91	15.37	61472
2014-01-08	15.35	15.46	15.03	15.21	35315
2014-01-09	15.25	15.50	15.06	15.30	45763
2014-01-10	15.35	15.48	15.17	15.37	42745
2014-01-13	15.36	15.48	15.18	15.38	63083
2014-01-14	15.47	15.60	15.39	15.57	37005
2014-01-15	15.59	15.65	15.30	15.57	63622
2014-01-16	15.58	15.58	15.30	15.39	26797
2014-01-17	15.39	15.41	15.29	15.39	24202
2014-01-21	15.44	15.64	15.34	15.62	46043
2014-01-22	15.62	15.64	15.42	15.52	37389
2014-01-23	15.40	15.53	15.38	15.51	27968
2014-01-24	15.33	15.55	15.07	15.17	39665
2014-01-27	15.30	15.59	15.01	15.08	24643
2014-01-28	15.05	15.19	14.80	15.00	75598
2014-01-29	14.80	15.15	14.75	14.76	46074
2014-01-30	14.93	15.03	14.75	14.76	52095
2014-01-31	14.60	15.07	14.60	15.04	76860
2014-02-03	15.02	15.05	14.60	14.69	70062
2014-02-04	14.74	14.77	14.60	14.72	34603
2014-02-05	14.70	15.00	14.50	14.55	51830
2014-02-06	14.59	14.66	14.50	14.53	35284
2014-02-07	14.52	14.56	14.28	14.41	50385
2014-02-10	14.38	14.54	14.17	14.41	71539
2014-02-11	14.41	15.00	14.41	14.84	54391
2014-02-12	14.82	14.95	14.58	14.68	41736
2014-02-13	14.60	14.95	14.58	14.92	32317
2014-02-14	14.94	14.99	14.75	14.95	25267
2014-02-18	15.00	15.21	14.88	15.14	42134
2014-02-19	15.04	15.16	14.68	14.68	80509
2014-02-20	14.65	14.99	14.63	14.93	34455
2014-02-21	15.02	15.19	14.98	15.07	48914
2014-02-24	15.07	15.28	14.88	14.88	40204
2014-02-25	14.85	15.06	14.62	14.70	28971
2014-02-26	14.66	14.98	14.61	14.81	18606
2014-02-27	14.73	14.98	14.66	14.85	42626
2014-02-28	14.89	15.12	14.84	14.97	123331
2014-03-03	14.87	15.00	14.70	14.95	23942
2014-03-04	15.08	15.64	15.08	15.49	163696
2014-03-05	15.41	15.51	15.31	15.42	23876
2014-03-06	15.41	15.60	15.41	15.58	59702
2014-03-07	15.60	15.67	15.44	15.59	36639
2014-03-10	15.50	15.74	15.46	15.73	42450
2014-03-11	15.68	15.73	15.36	15.47	37460
2014-03-12	15.45	15.64	15.44	15.64	55322
2014-03-13	15.73	15.74	15.39	15.49	34169
2014-03-14	15.39	15.59	15.31	15.49	25788
2014-03-17	15.54	15.66	15.43	15.56	23207
2014-03-18	15.51	15.75	15.40	15.75	34989
2014-03-19	15.70	15.74	15.53	15.67	24253
2014-03-20	15.64	15.80	15.55	15.75	25710
2014-03-21	15.80	16.00	15.67	15.80	128783
2014-03-24	15.86	15.97	15.57	15.87	37530
2014-03-25	15.90	15.99	15.70	15.97	32106
2014-03-26	16.00	16.00	15.41	15.44	39799
2014-03-27	15.50	15.59	15.16	15.24	27252
2014-03-28	15.19	15.49	15.05	15.10	23281
2014-03-31	15.17	15.65	15.15	15.51	57322
2014-04-01	15.47	15.90	15.47	15.87	29759
2014-04-02	15.89	15.89	15.58	15.65	27876
2014-04-03	15.68	15.68	15.41	15.50	29219
2014-04-04	15.66	15.66	14.90	14.97	44205
2014-04-07	14.91	15.23	14.90	15.08	49301
2014-04-08	15.15	15.64	15.08	15.38	45459
2014-04-09	15.44	15.50	15.20	15.48	36579
2014-04-10	15.41	15.69	15.07	15.16	63753
2014-04-11	15.00	15.67	15.00	15.41	78326
2014-04-14	15.63	15.63	15.33	15.54	52582
2014-04-15	15.54	15.56	15.20	15.52	31120
2014-04-16	15.60	15.60	15.42	15.56	33517
2014-04-17	15.48	15.60	15.41	15.55	28836
2014-04-21	15.60	15.66	15.44	15.60	31213
2014-04-22	15.57	15.66	15.43	15.66	37346
2014-04-23	15.57	15.72	15.50	15.51	23903
2014-04-24	15.55	15.55	15.18	15.27	42061
2014-04-25	15.15	15.50	15.15	15.33	75879
2014-04-28	15.40	15.59	15.24	15.50	26445
2014-04-29	15.60	15.60	15.26	15.34	58649
2014-04-30	15.31	15.51	15.15	15.43	117646
2014-05-01	15.34	15.42	14.97	15.38	95838
2014-05-02	15.39	15.53	15.11	15.34	67746
2014-05-05	15.21	15.41	15.12	15.31	53713
2014-05-06	15.27	15.50	14.97	15.03	68323
2014-05-07	15.02	15.13	14.84	15.09	57315
2014-05-08	15.06	15.13	14.80	14.85	53521
2014-05-09	14.77	15.22	14.68	15.21	42075
2014-05-12	15.32	15.51	14.98	15.43	55710
2014-05-13	15.42	15.50	15.17	15.21	66683
2014-05-14	15.23	15.23	14.84	14.91	78294
2014-05-15	14.81	15.07	14.80	15.00	61186
2014-05-16	14.94	15.13	14.80	15.11	41092
2014-05-19	15.08	15.35	15.08	15.24	26467
2014-05-20	15.15	15.16	14.92	15.04	78202
2014-05-21	15.07	15.26	14.91	15.21	82160
2014-05-22	15.22	15.57	15.18	15.49	75744
2014-05-23	15.55	15.68	15.34	15.52	90827
2014-05-27	15.69	15.85	15.51	15.80	34983
2014-05-28	15.71	15.85	15.49	15.70	23674
2014-05-29	15.67	15.82	15.60	15.78	27038
2014-05-30	15.85	15.86	15.47	15.60	54803
2014-06-02	15.71	15.79	15.27	15.47	31193
2014-06-03	15.37	15.56	15.28	15.31	29773
2014-06-04	15.25	15.37	15.19	15.21	18489
2014-06-05	15.23	15.70	15.17	15.67	41599
2014-06-06	15.70	15.88	15.46	15.84	43912
2014-06-09	15.86	16.00	15.63	16.00	42774
2014-06-10	15.96	16.00	15.78	15.99	17706
2014-06-11	15.86	15.97	15.65	15.84	34151
2014-06-12	15.76	15.93	15.51	15.69	34584
2014-06-13	15.79	15.80	15.65	15.70	24845
2014-06-16	15.74	15.90	15.55	15.83	35280
2014-06-17	15.86	16.00	15.65	15.94	52058
2014-06-18	15.90	16.00	15.79	16.00	40062
2014-06-19	16.00	16.26	15.89	16.19	43164
2014-06-20	16.27	16.55	16.14	16.47	121147
2014-06-23	16.55	16.55	16.28	16.34	31207
2014-06-24	16.24	16.69	16.11	16.19	41867
2014-06-25	15.98	16.21	15.87	16.00	41010
2014-06-26	16.02	16.15	15.80	16.11	18727
2014-06-27	15.97	16.25	15.65	15.93	291049
2014-06-30	15.95	16.07	15.54	15.71	95595
2014-07-01	15.80	16.24	15.80	16.14	65304
2014-07-02	16.18	16.23	15.97	16.01	52189
2014-07-03	16.14	16.36	16.04	16.33	19354
2014-07-07	16.24	16.24	15.86	15.86	32371
2014-07-08	15.80	15.89	15.59	15.82	40120
2014-07-09	15.85	15.98	15.69	15.91	32075
2014-07-10	15.60	15.95	15.52	15.75	25047
2014-07-11	15.80	16.31	15.57	16.18	51950
2014-07-14	16.42	16.61	16.32	16.46	81852
2014-07-15	16.45	16.70	15.81	16.03	231305
2014-07-16	16.15	16.15	15.75	15.76	91156
2014-07-17	15.60	15.70	15.42	15.43	92425
2014-07-18	15.36	15.61	15.36	15.43	84030
2014-07-21	15.28	15.41	15.10	15.15	40737
2014-07-22	15.23	15.32	15.03	15.10	62927
2014-07-23	15.08	15.19	14.87	14.89	65259
2014-07-24	14.89	15.07	14.76	14.87	45260
2014-07-25	14.75	14.85	14.67	14.72	66804
2014-07-28	14.81	14.91	14.60	14.65	47382
2014-07-29	14.65	14.84	14.65	14.72	43573
2014-07-30	14.77	15.06	14.77	14.95	34372
2014-07-31	14.75	15.00	14.75	14.78	84252
2014-08-01	14.83	14.97	14.50	14.54	74712
2014-08-04	14.53	14.81	14.42	14.55	54683
2014-08-05	14.50	14.65	14.46	14.59	35207
2014-08-06	14.54	14.87	14.54	14.70	45314
2014-08-07	14.72	14.81	14.41	14.44	40266
2014-08-08	14.40	14.66	14.34	14.60	32669
2014-08-11	14.63	14.80	14.63	14.70	30298
2014-08-12	14.67	14.74	14.62	14.72	26581
2014-08-13	14.74	14.85	14.74	14.85	27035
2014-08-14	14.90	14.90	14.76	14.85	21536
2014-08-15	15.08	15.08	14.44	14.75	82327
2014-08-18	14.94	14.98	14.73	14.90	39901
2014-08-19	14.86	14.99	14.75	14.87	31437
2014-08-20	14.76	14.82	14.56	14.61	32799
2014-08-21	14.54	14.80	14.45	14.61	38109
2014-08-22	14.64	14.69	14.50	14.62	30792
2014-08-25	14.67	14.81	14.55	14.80	54435
2014-08-26	14.81	14.83	14.71	14.80	71657
2014-08-27	14.78	14.78	14.60	14.62	16261
2014-08-28	14.55	14.56	14.40	14.42	47890
2014-08-29	14.45	14.74	14.40	14.66	57627
2014-09-02	14.77	14.78	14.57	14.75	60590
2014-09-03	14.76	14.76	14.54	14.57	31239
2014-09-04	14.62	14.72	14.51	14.53	25620
2014-09-05	14.46	14.64	14.44	14.61	17952
2014-09-08	12.93	14.67	12.93	14.67	28088
2014-09-09	14.60	14.60	14.40	14.40	38198
2014-09-10	14.47	14.50	14.40	14.42	31740
2014-09-11	14.39	14.50	14.31	14.48	26435
2014-09-12	14.52	14.52	14.25	14.27	40848
2014-09-15	14.35	14.36	14.20	14.31	51385
2014-09-16	14.35	14.36	14.22	14.22	35084
2014-09-17	14.20	14.39	14.18	14.23	37732
2014-09-18	14.28	14.34	14.19	14.24	65040
2014-09-19	14.27	14.29	14.07	14.15	125157
2014-09-22	14.15	14.15	14.05	14.07	38989
2014-09-23	14.06	14.11	13.90	13.92	81793
2014-09-24	13.82	14.03	13.79	13.96	45642
2014-09-25	13.94	13.96	13.76	13.77	49285
2014-09-26	13.86	13.86	13.75	13.79	35161
2014-09-29	13.70	13.81	13.65	13.72	36411
2014-09-30	13.67	13.87	13.58	13.58	96662
2014-10-01	13.62	13.69	13.46	13.51	71418
2014-10-02	13.55	13.80	13.55	13.63	35920
2014-10-03	13.81	13.95	13.75	13.88	30229
2014-10-06	13.89	13.90	13.68	13.76	51406
2014-10-07	13.72	13.86	13.64	13.67	58300
2014-10-08	13.62	14.06	13.60	13.98	37798
2014-10-09	13.98	13.98	13.62	13.67	84252
2014-10-10	13.68	14.31	13.68	13.88	107520
2014-10-13	13.96	14.25	13.80	14.12	80760
2014-10-14	14.15	14.48	14.10	14.44	91377
2014-10-15	14.22	14.59	13.96	14.46	117764
2014-10-16	14.32	14.92	14.32	14.70	76021
2014-10-17	14.91	14.91	14.51	14.59	75196
2014-10-20	14.57	14.64	14.15	14.41	105544
2014-10-21	14.44	14.66	14.37	14.57	32960
2014-10-22	14.52	14.53	14.17	14.20	25311
2014-10-23	14.36	14.49	14.17	14.43	49166
2014-10-24	14.51	14.51	14.24	14.24	22456
2014-10-27	14.19	14.27	14.11	14.18	22258
2014-10-28	14.28	14.68	14.19	14.65	78825
2014-10-29	14.62	14.90	14.61	14.84	66421
2014-10-30	14.77	15.23	14.58	15.10	94843
2014-10-31	15.22	15.24	14.97	15.16	99158
2014-11-03	15.16	15.21	14.74	14.86	43934
2014-11-04	14.77	14.91	14.66	14.70	30656
2014-11-05	14.84	15.00	14.75	14.85	27053
2014-11-06	14.85	14.93	14.65	14.91	34854
2014-11-07	14.88	14.88	14.71	14.80	33362
2014-11-10	14.82	14.89	14.68	14.89	35537
2014-11-11	14.97	15.14	14.87	15.13	58047
2014-11-12	15.04	15.10	14.93	15.07	61169
2014-11-13	15.15	15.15	15.00	15.00	7515
2014-11-14	14.96	15.03	14.81	14.86	51749
2014-11-17	14.80	14.84	14.62	14.79	47137
2014-11-18	14.80	14.85	14.69	14.82	36879
2014-11-19	14.76	14.76	14.51	14.56	39847
2014-11-20	14.50	14.58	14.32	14.53	35669
2014-11-21	14.76	14.76	14.42	14.51	44304
2014-11-24	14.55	14.76	14.51	14.75	33560
2014-11-25	14.73	14.75	14.59	14.62	16360
2014-11-26	14.60	14.69	14.53	14.69	19802
2014-11-28	14.63	14.63	14.40	14.41	23478
2014-12-01	14.43	14.54	14.35	14.38	31666
2014-12-02	14.45	14.78	14.45	14.65	39890
2014-12-03	14.67	14.89	14.50	14.85	40007
2014-12-04	14.85	14.85	14.57	14.67	41655
2014-12-05	14.64	15.14	14.62	15.05	52662
2014-12-08	15.02	15.20	15.00	15.02	40302
2014-12-09	14.85	15.30	14.74	15.30	62047
2014-12-10	15.21	15.25	14.86	14.94	84393
2014-12-11	14.98	15.21	14.88	15.01	53527
2014-12-12	14.78	15.02	14.66	14.69	79285
2014-12-15	14.80	14.91	14.80	14.83	54947
2014-12-16	14.75	15.24	14.75	15.06	66058
2014-12-17	15.04	15.48	14.96	15.41	97927
2014-12-18	15.49	15.95	15.45	15.83	127375
2014-12-19	15.78	15.90	15.15	15.80	194568
2014-12-22	15.77	15.85	15.68	15.76	42504
2014-12-23	15.74	15.83	15.45	15.75	34681
2014-12-24	15.80	15.80	15.51	15.68	20600
2014-12-26	15.67	15.69	15.52	15.62	37269
2014-12-29	15.67	15.73	15.52	15.70	60611
2014-12-30	15.60	15.74	15.42	15.53	43457
2014-12-31	15.62	15.70	15.08	15.12	74120
2015-01-02	15.14	15.44	14.89	15.35	179127
2015-01-05	15.21	15.86	15.20	15.77	162605
2015-01-06	15.77	15.86	15.27	15.37	139020
2015-01-07	15.51	15.51	15.12	15.30	73972
2015-01-08	15.44	15.56	15.33	15.45	48555
2015-01-09	15.40	15.50	15.25	15.29	74960
2015-01-12	15.45	15.57	15.08	15.44	105655
2015-01-13	15.64	15.77	15.36	15.54	185158
2015-01-14	15.31	15.62	15.31	15.44	84569
2015-01-15	15.40	15.51	14.93	15.18	137665
2015-01-16	15.12	15.56	15.12	15.49	78853
2015-01-20	15.41	15.70	15.16	15.34	103150
2015-01-21	15.26	15.54	15.17	15.28	58510
2015-01-22	15.40	15.71	15.26	15.69	128082
2015-01-23	15.70	15.75	15.51	15.57	49730
2015-01-26	15.52	15.62	15.33	15.60	81189
2015-01-27	15.44	15.69	15.44	15.50	57002
2015-01-28	15.61	15.61	14.66	14.70	112030
2015-01-29	14.68	15.28	14.68	15.22	59090
2015-01-30	15.05	15.05	14.50	14.51	126275
2015-02-02	14.59	14.89	14.45	14.79	64837
2015-02-03	14.89	15.10	14.73	14.85	64877
2015-02-04	14.85	14.90	14.63	14.68	46629
2015-02-05	14.77	14.90	14.71	14.90	49449
2015-02-06	14.98	15.14	14.69	14.77	75562
2015-02-09	14.68	14.81	14.42	14.44	54074
2015-02-10	14.30	14.49	14.26	14.28	67823
2015-02-11	14.25	14.49	14.25	14.39	63632
2015-02-12	14.52	14.69	14.37	14.66	44934
2015-02-13	14.62	14.76	14.55	14.72	86433
2015-02-17	15.60	15.75	15.46	15.62	477986
2015-02-18	15.74	15.75	15.62	15.65	248217
2015-02-19	15.72	15.75	15.55	15.66	136029
2015-02-20	15.72	15.72	15.50	15.63	283928
2015-02-23	15.55	15.59	15.40	15.56	121072
2015-02-24	15.54	15.64	15.45	15.50	88733
2015-02-25	15.50	15.57	15.39	15.49	59557
2015-02-26	15.52	15.57	15.46	15.54	70670
2015-02-27	15.50	15.62	15.41	15.50	151444
2015-03-02	15.54	15.60	15.45	15.53	188876
2015-03-03	15.50	15.50	15.34	15.39	80859
2015-03-04	15.37	15.46	15.35	15.45	60949
2015-03-05	15.50	15.50	15.28	15.45	59830
2015-03-06	15.32	15.65	15.30	15.55	122593
2015-03-09	15.65	15.75	15.52	15.72	112805
2015-03-10	15.48	15.67	15.43	15.59	89693
2015-03-11	15.63	15.93	15.54	15.84	211350
2015-03-12	15.86	16.44	15.60	16.38	233372
2015-03-13	16.27	16.35	15.91	16.14	121506
2015-03-16	16.30	16.30	16.04	16.17	91949
2015-03-17	16.13	16.30	16.04	16.27	66349
2015-03-18	16.25	16.40	16.14	16.26	86204
2015-03-19	16.23	16.23	16.02	16.15	75650
2015-03-20	16.25	16.47	16.10	16.17	369053
2015-03-23	16.16	16.42	15.55	16.24	82830
2015-03-24	16.26	16.40	15.88	16.32	43323
2015-03-25	16.32	16.32	15.95	15.95	92285
2015-03-26	15.75	16.00	15.66	15.95	43458
2015-03-27	15.91	15.91	15.76	15.81	52500
2015-03-30	15.85	16.21	15.85	16.15	90845
2015-03-31	16.10	16.21	16.00	16.08	81397
2015-04-01	16.00	16.37	15.95	16.35	75379
2015-04-02	16.35	16.54	16.33	16.52	103847
2015-04-06	16.43	16.48	16.19	16.43	71218
2015-04-07	16.45	16.56	16.37	16.40	71225
2015-04-08	16.34	16.49	16.30	16.42	33104
2015-04-09	16.42	16.42	15.98	16.29	70279
2015-04-10	16.42	16.52	16.31	16.44	88728
2015-04-13	16.46	16.57	16.34	16.42	61149
2015-04-14	16.39	16.49	16.24	16.46	81237
2015-04-15	16.44	16.54	16.36	16.46	89604
2015-04-16	16.40	16.52	16.33	16.48	18732
2015-04-17	16.36	16.36	16.03	16.12	86069
2015-04-20	16.17	16.45	16.17	16.43	35145
2015-04-21	16.43	16.47	16.30	16.37	17793
2015-04-22	16.35	16.39	16.15	16.26	84772
2015-04-23	16.15	16.29	16.15	16.26	30944
2015-04-24	16.18	16.32	16.07	16.19	55142
2015-04-27	16.16	16.39	16.04	16.31	77893
2015-04-28	16.36	16.68	16.29	16.66	114248
2015-04-29	16.61	16.90	16.61	16.85	65660
2015-04-30	16.70	16.70	16.34	16.55	185811
2015-05-01	16.57	16.61	16.20	16.37	58323
2015-05-04	16.28	16.47	16.20	16.27	78752
2015-05-05	16.20	16.43	16.00	16.06	109196
2015-05-06	16.07	16.15	15.90	16.01	62961
2015-05-07	16.00	16.15	15.92	16.00	43169
2015-05-08	16.15	16.15	15.91	15.96	48429
2015-05-11	16.00	16.19	15.91	15.94	68405
2015-05-12	15.84	16.00	15.65	15.99	52623
2015-05-13	15.95	16.02	15.85	15.86	69929
2015-05-14	15.89	16.02	15.88	16.00	73693
2015-05-15	15.92	15.96	15.85	15.91	60580
2015-05-18	15.84	16.01	15.84	15.98	109478
2015-05-19	16.00	16.03	15.91	15.93	89323
2015-05-20	16.02	16.17	15.95	16.04	146637
2015-05-21	16.10	16.20	15.94	15.99	91896
2015-05-22	16.00	16.07	15.87	15.87	46258
2015-05-26	15.83	15.91	15.67	15.73	154443
2015-05-27	15.75	16.00	15.75	15.96	82290
2015-05-28	15.99	16.09	15.79	15.89	70828
2015-05-29	15.81	16.01	15.71	15.76	97565
2015-06-01	15.81	15.95	15.47	15.66	108584
2015-06-02	15.64	15.97	15.57	15.92	68497
2015-06-03	15.90	15.99	15.86	15.97	63569
2015-06-04	15.83	15.96	15.57	15.76	52957
2015-06-05	15.82	15.98	15.69	15.97	39208
2015-06-08	15.89	16.09	15.83	15.98	41078
2015-06-09	15.95	16.13	15.83	16.01	58942
2015-06-10	16.10	16.38	16.07	16.23	92697
2015-06-11	16.22	16.28	16.12	16.22	48376
2015-06-12	16.20	16.25	16.13	16.20	61247
2015-06-15	16.06	16.26	15.83	16.07	71862
2015-06-16	16.00	16.34	16.00	16.32	62369
2015-06-17	16.34	16.40	16.20	16.24	64662
2015-06-18	16.35	16.53	16.15	16.51	88045
2015-06-19	16.44	16.79	16.44	16.74	194516
2015-06-22	16.73	16.96	16.73	16.94	58788
2015-06-23	16.90	17.03	16.90	17.00	99325
2015-06-24	16.86	16.95	16.72	16.74	141175
2015-06-25	16.85	17.02	16.80	16.95	44865
2015-06-26	16.93	16.99	16.67	16.81	131797
2015-06-29	16.74	16.88	16.42	16.43	80020
2015-06-30	16.60	16.77	16.28	16.29	65571
2015-07-01	16.44	16.39	16.25	16.30	85507
2015-07-02	16.32	16.32	16.00	16.05	48984
2015-07-06	16.08	16.41	16.01	16.36	81089
2015-07-07	16.44	16.45	16.20	16.34	66793
2015-07-08	16.24	16.31	16.08	16.16	45093
2015-07-09	16.32	16.56	16.32	16.48	82810
2015-07-10	16.74	17.00	16.52	16.97	119523
2015-07-13	17.00	17.05	16.93	16.97	86414
2015-07-14	16.98	17.20	16.86	17.04	84735
2015-07-15	17.05	17.19	17.03	17.10	68170
2015-07-16	17.18	17.24	17.07	17.13	45450
2015-07-17	17.15	17.15	16.85	17.06	57766
2015-07-20	17.00	17.10	16.86	16.98	48997
2015-07-21	16.91	17.15	16.77	16.79	37948
2015-07-22	16.79	17.05	16.61	16.94	24682
2015-07-23	16.86	16.99	16.50	16.62	48393
2015-07-24	16.62	16.84	16.56	16.78	104564
2015-07-27	16.71	17.10	16.70	17.08	48169
2015-07-28	17.13	17.21	17.00	17.19	80271
2015-07-29	17.23	17.43	17.16	17.38	75911
2015-07-30	17.39	17.60	17.35	17.57	78620
2015-07-31	17.61	17.66	17.50	17.65	86517
2015-08-03	17.61	17.88	17.61	17.85	84381
2015-08-04	17.85	18.00	17.83	17.96	54499
2015-08-05	18.00	18.13	17.97	18.11	58095
2015-08-06	18.05	18.20	17.90	18.02	51459
2015-08-07	17.89	18.10	17.87	17.98	46962
2015-08-10	18.02	18.13	17.92	17.99	102037
2015-08-11	17.90	18.11	17.90	18.01	51553
2015-08-12	17.83	18.06	17.70	17.98	87570
2015-08-13	17.98	18.33	17.95	18.12	61837
2015-08-14	18.05	18.43	18.05	18.43	120039
2015-08-17	18.40	18.59	18.29	18.57	70321
2015-08-18	18.61	18.61	18.35	18.53	77791
2015-08-19	18.37	18.63	18.16	18.33	98010
2015-08-20	18.19	18.48	18.11	18.30	117145
2015-08-21	17.91	18.64	17.91	18.48	130639
2015-08-24	17.57	18.24	17.26	17.67	179993
2015-08-25	18.19	18.19	17.51	17.56	177339
2015-08-26	17.88	18.17	17.65	18.14	99952
2015-08-27	18.26	18.36	17.95	18.17	126235
2015-08-28	18.06	18.42	18.05	18.22	76477
2015-08-31	18.18	18.37	17.94	18.36	70809
2015-09-01	17.96	18.30	17.96	18.04	119154
2015-09-02	18.24	18.32	18.10	18.28	68933
2015-09-03	18.41	18.41	18.13	18.16	103823
2015-09-04	17.92	18.32	17.92	18.25	80574
2015-09-08	18.45	18.46	18.27	18.39	112294
2015-09-09	18.46	18.74	18.38	18.50	126326
2015-09-10	18.50	19.05	18.50	19.03	231513
2015-09-11	18.88	19.22	18.88	19.07	188073
2015-09-14	19.15	19.15	18.82	18.90	76350
2015-09-15	18.95	19.22	18.87	18.94	65212
2015-09-16	18.94	19.13	18.78	19.07	73226
2015-09-17	19.11	19.31	18.80	18.88	94190
2015-09-18	18.59	19.05	18.43	18.98	214042
2015-09-21	19.03	19.15	18.83	18.90	73620
2015-09-22	18.66	18.89	18.48	18.74	67931
2015-09-23	18.78	19.00	18.65	18.94	71015
2015-09-24	18.80	19.24	18.73	19.23	119860
2015-09-25	19.38	19.55	19.11	19.21	147104
2015-09-28	18.99	19.22	18.84	18.92	92243
2015-09-29	18.82	19.00	18.69	18.99	172547
2015-09-30	19.10	19.22	18.75	18.85	144087
2015-10-01	18.91	19.07	18.77	18.91	80952
2015-10-02	18.78	18.80	18.34	18.57	84811
2015-10-05	18.50	19.27	18.49	19.24	116775
2015-10-06	19.24	19.30	19.09	19.23	167366
2015-10-07	19.30	19.70	19.26	19.70	122875
2015-10-08	19.67	20.09	19.57	19.97	187210
2015-10-09	20.00	20.07	19.75	19.93	166222
2015-10-12	20.01	20.27	19.95	20.01	262257
2015-10-13	19.99	20.33	19.98	19.98	191710
2015-10-14	19.87	20.28	18.72	19.65	118732
2015-10-15	19.75	20.30	19.71	20.28	94877
2015-10-16	20.37	20.37	20.06	20.31	125242
2015-10-19	20.30	20.60	20.30	20.47	96552
2015-10-20	20.50	20.74	20.30	20.59	103164
2015-10-21	20.66	20.75	20.33	20.38	153645
2015-10-22	20.50	20.93	20.50	20.84	140735
2015-10-23	20.86	21.31	20.60	21.25	156766
2015-10-26	21.28	21.54	21.24	21.52	94632
2015-10-27	21.48	21.55	21.21	21.32	129795
2015-10-28	21.46	22.48	21.15	22.38	321825
2015-10-29	22.30	22.35	21.89	22.24	178207
2015-10-30	22.13	22.25	21.30	21.46	202168
2015-11-02	21.58	21.76	21.32	21.47	110675
2015-11-03	21.34	21.38	21.11	21.26	127297
2015-11-04	21.35	21.62	21.31	21.58	78070
2015-11-05	21.62	22.19	21.58	21.95	50632
2015-11-06	21.96	22.27	21.85	22.27	112576
2015-11-09	22.25	22.25	21.92	22.13	113486
2015-11-10	22.09	22.48	21.50	22.18	94896
2015-11-11	22.18	22.30	21.92	21.98	68418
2015-11-12	21.91	21.91	21.58	21.68	76891
2015-11-13	21.52	21.73	21.36	21.57	87482
2015-11-16	21.57	21.57	21.31	21.43	98142
2015-11-17	21.45	21.82	21.39	21.56	101804
2015-11-18	21.58	21.85	21.39	21.78	104277
2015-11-19	21.78	21.85	21.55	21.71	64585
2015-11-20	21.85	22.23	21.85	22.16	120630
2015-11-23	22.15	22.37	22.06	22.21	101137
2015-11-24	22.08	22.45	22.00	22.39	71686
2015-11-25	22.42	22.45	21.97	22.34	67433
2015-11-27	22.38	22.50	22.12	22.48	35867
2015-11-30	22.50	22.55	22.30	22.45	106315
2015-12-01	22.49	22.64	22.32	22.51	81578
2015-12-02	22.47	22.55	21.97	22.17	77481
2015-12-03	22.19	22.61	21.85	21.87	64585
2015-12-04	21.90	22.36	21.81	22.28	56068
2015-12-07	22.30	22.45	21.60	21.74	80887
2015-12-08	21.58	21.81	21.36	21.66	62933
2015-12-09	21.67	21.74	21.14	21.25	56674
2015-12-10	21.20	21.43	21.10	21.17	85320
2015-12-11	20.86	21.47	20.25	20.67	115596
2015-12-14	20.64	21.06	20.54	20.80	102180
2015-12-15	21.00	21.20	20.84	20.99	116455
2015-12-16	20.89	21.07	20.61	21.03	187693
2015-12-17	21.00	21.20	19.81	20.10	463899
2015-12-18	20.10	20.27	19.85	20.01	592892
2015-12-21	20.22	20.80	20.11	20.65	368189
2015-12-22	20.73	20.85	20.43	20.84	357765
2015-12-23	20.79	21.10	20.68	21.01	167206
2015-12-24	20.93	21.16	20.89	21.06	58944
2015-12-28	20.92	21.08	20.82	21.00	141589
2015-12-29	21.08	21.47	20.91	21.45	125257
2015-12-30	21.49	21.52	21.10	21.14	94859
2015-12-31	21.00	21.20	20.87	20.87	169691
2016-01-04	20.66	20.68	19.10	20.55	247248
2016-01-05	20.63	20.77	20.49	20.73	139869
2016-01-06	20.50	21.15	20.42	20.88	253487
2016-01-07	20.50	20.76	20.47	20.55	211699
2016-01-08	20.58	20.82	20.00	20.02	198037
2016-01-11	20.17	20.46	20.14	20.34	146568
2016-01-12	20.59	20.60	20.15	20.29	217195
2016-01-13	20.42	20.52	19.54	19.66	222254
2016-01-14	19.83	20.39	19.53	20.18	232537
2016-01-15	19.69	20.11	19.49	19.93	207250
2016-01-19	20.03	20.07	19.53	19.87	132810
2016-01-20	19.56	19.73	19.29	19.48	225353
2016-01-21	19.48	19.55	19.00	19.01	117340
2016-01-22	19.19	19.45	19.01	19.14	155012
2016-01-25	19.01	19.13	18.56	18.65	140870
2016-01-26	18.75	18.93	18.62	18.75	101355
2016-01-27	18.65	18.82	18.45	18.51	224972
2016-01-28	18.65	18.87	18.65	18.76	155631
2016-01-29	18.81	19.07	18.73	19.07	272578
2016-02-01	18.93	19.11	18.72	18.72	124225
2016-02-02	18.60	18.70	18.19	18.36	137378
2016-02-03	18.38	19.25	17.22	17.28	401233
2016-02-04	17.08	17.41	16.71	17.08	333835
2016-02-05	17.10	17.24	16.59	16.65	239118
2016-02-08	16.60	16.84	16.50	16.76	293669
2016-02-09	16.64	17.04	16.60	16.96	180285
2016-02-10	17.08	17.08	16.63	16.89	201657
2016-02-11	16.68	16.90	16.57	16.72	103872
2016-02-12	16.76	17.06	16.76	17.00	175800
2016-02-16	17.25	17.29	17.08	17.19	131045
2016-02-17	17.33	17.57	17.19	17.25	231583
2016-02-18	17.28	17.45	17.12	17.24	95595
2016-02-19	17.20	17.49	17.15	17.40	256393
2016-02-22	17.38	17.50	17.20	17.22	213486
2016-02-23	17.20	17.42	17.15	17.32	189906
2016-02-24	17.27	17.42	16.90	17.38	120206
2016-02-25	17.40	17.62	17.28	17.58	103033
2016-02-26	17.64	17.92	17.55	17.77	111670
2016-02-29	17.70	17.77	17.40	17.43	98099
2016-03-01	17.48	18.00	17.48	17.89	89826
2016-03-02	17.83	18.01	17.72	18.01	106970
2016-03-03	18.04	18.15	17.94	18.15	121149
2016-03-04	18.15	18.26	18.01	18.17	126097
2016-03-07	18.15	18.52	17.93	18.47	111598
2016-03-08	18.41	18.45	17.97	18.02	87819
2016-03-09	18.08	18.19	17.80	18.18	52032
2016-03-10	18.19	18.33	17.78	18.04	75208
2016-03-11	18.17	18.57	18.01	18.56	119134
2016-03-14	18.50	18.50	18.35	18.40	31798
2016-03-15	18.33	18.36	18.05	18.06	65461
2016-03-16	18.04	18.22	17.87	18.21	84165
2016-03-17	18.16	18.80	17.89	18.67	160077
2016-03-18	18.77	19.00	18.47	18.81	300698
2016-03-21	18.84	19.00	18.76	18.95	99021
2016-03-22	18.83	19.13	18.77	19.03	102287
2016-03-23	19.01	19.20	18.84	18.89	95781
2016-03-24	18.77	18.91	18.68	18.91	66290
2016-03-28	18.92	19.00	18.79	18.83	17107
2016-03-29	18.71	19.32	18.62	19.22	126583
2016-03-30	19.27	19.50	19.13	19.31	203617
2016-03-31	19.33	19.48	19.17	19.19	312170
2016-04-01	19.16	19.29	18.90	19.27	79625
2016-04-04	19.30	19.46	19.14	19.32	106487
2016-04-05	19.15	19.25	18.97	19.11	168316
2016-04-06	19.12	19.23	18.96	19.20	95745
2016-04-07	19.12	19.17	19.00	19.10	197417
2016-04-08	19.17	19.39	19.15	19.31	118044
2016-04-11	19.35	19.70	19.22	19.51	159279
2016-04-12	19.60	19.85	19.47	19.74	147037
2016-04-13	19.91	20.15	19.91	19.96	292735
2016-04-14	20.00	20.50	20.00	20.26	143987
2016-04-15	20.19	20.45	20.12	20.42	107027
2016-04-18	20.35	20.47	20.21	20.38	76568
2016-04-19	20.47	20.65	20.29	20.65	127388
2016-04-20	20.62	20.79	20.60	20.68	156710
2016-04-21	20.78	20.92	20.61	20.67	163196
2016-04-22	20.69	20.80	20.61	20.75	222918
2016-04-25	20.70	20.82	20.61	20.66	133784
2016-04-26	20.61	20.81	20.45	20.49	143311
2016-04-27	20.50	20.54	20.38	20.51	143259
2016-04-28	20.36	20.96	20.36	20.89	182233
2016-04-29	20.97	21.25	20.73	21.00	189826
2016-05-02	21.09	21.24	20.81	21.02	244912
2016-05-03	20.86	20.98	20.62	20.91	117334
2016-05-04	20.70	20.89	20.48	20.82	142741
2016-05-05	20.90	20.90	20.51	20.51	93435
2016-05-06	20.44	20.62	20.21	20.61	127392
2016-05-09	20.66	20.86	20.51	20.75	101389
2016-05-10	20.75	20.94	20.60	20.70	101116
2016-05-11	20.69	20.84	20.65	20.67	76698
2016-05-12	20.71	20.80	20.50	20.59	115102
2016-05-13	20.52	20.70	20.27	20.47	136329
2016-05-16	20.50	20.98	20.49	20.83	176779
2016-05-17	20.89	20.93	20.29	20.38	217267
2016-05-18	20.35	21.17	20.35	21.04	341272
2016-05-19	20.98	21.09	20.65	20.82	140109
2016-05-20	20.94	21.36	20.78	21.18	179730
2016-05-23	21.09	21.23	21.02	21.08	94340
2016-05-24	21.10	21.76	21.10	21.76	133405
2016-05-25	21.82	21.94	21.75	21.89	110855
2016-05-26	21.94	21.98	21.87	21.96	76163
2016-05-27	21.91	22.14	21.86	22.14	91203
2016-05-31	22.14	22.15	21.77	21.85	170942
2016-06-01	21.74	22.00	21.63	21.94	104290
2016-06-02	21.89	22.10	21.89	22.10	98782
2016-06-03	22.00	22.00	21.57	21.95	133512
2016-06-06	21.93	22.32	21.93	22.32	134159
2016-06-07	22.46	22.58	22.14	22.49	215378
2016-06-08	22.53	22.75	22.35	22.64	150732
2016-06-09	22.48	22.70	22.30	22.52	236717
2016-06-10	22.24	22.27	20.50	22.03	150394
2016-06-13	21.96	22.01	21.61	21.71	104207
2016-06-14	21.67	21.87	21.39	21.43	67546
2016-06-15	21.56	21.65	21.34	21.38	61157
2016-06-16	21.29	21.29	20.99	21.18	106334
2016-06-17	21.24	21.31	20.79	20.87	208291
2016-06-20	21.10	21.70	21.06	21.59	153300
2016-06-21	21.69	21.84	21.40	21.79	339241
2016-06-22	21.88	22.22	21.88	22.09	208700
2016-06-23	22.32	22.62	22.32	22.54	288979
2016-06-24	21.39	21.85	21.07	21.21	1330430
2016-06-27	21.00	21.00	20.10	20.32	347702
2016-06-28	20.50	20.60	20.19	20.47	383659
2016-06-29	20.73	20.90	20.54	20.88	111515
2016-06-30	20.99	21.65	20.91	21.65	219190
2016-07-01	21.61	21.80	21.46	21.74	186923
2016-07-05	21.67	21.80	21.41	21.66	166323
2016-07-06	21.46	21.86	21.46	21.77	115619
2016-07-07	21.88	22.11	21.78	22.01	132959
2016-07-08	22.17	22.47	22.17	22.37	270701
2016-07-11	22.34	22.64	22.29	22.61	361762
2016-07-12	22.71	23.00	22.61	23.00	376190
2016-07-13	23.11	23.24	22.71	22.99	252379
2016-07-14	23.13	23.36	22.97	23.09	172861
2016-07-15	23.09	23.30	22.79	23.21	146866
2016-07-18	23.13	23.27	23.00	23.14	153570
2016-07-19	23.14	23.27	23.03	23.25	266597
2016-07-20	23.27	23.30	22.93	22.95	95047
2016-07-21	22.85	23.01	22.73	22.86	129996
2016-07-22	22.76	23.09	22.67	22.95	100054
2016-07-25	22.85	22.97	22.75	22.81	109949
2016-07-26	22.76	23.01	22.76	22.96	121790
2016-07-27	22.91	23.23	22.91	23.17	65861
2016-07-28	23.14	23.17	22.92	22.97	85540
2016-07-29	23.15	23.15	22.70	22.95	367026
2016-08-01	22.91	22.93	22.48	22.58	262161
2016-08-02	22.51	23.00	22.51	22.73	194753
2016-08-03	22.77	22.83	22.62	22.71	75519
2016-08-04	22.70	22.84	22.63	22.82	78029
2016-08-05	22.82	23.22	22.80	23.14	281716
2016-08-08	23.10	23.33	23.09	23.19	153413
2016-08-09	23.14	23.34	23.13	23.20	126384
2016-08-10	23.21	23.24	23.13	23.20	120502
2016-08-11	23.23	23.34	23.15	23.27	134034
2016-08-12	23.27	23.28	23.10	23.25	125717
2016-08-15	23.22	23.40	23.22	23.29	78028
2016-08-16	23.29	23.30	23.12	23.25	145987
2016-08-17	23.24	23.46	23.19	23.37	96487
2016-08-18	23.36	23.60	23.35	23.59	133817
2016-08-19	23.50	23.65	23.40	23.59	124486
2016-08-22	23.44	23.47	23.22	23.40	90581
2016-08-23	23.46	23.56	23.40	23.45	115606
2016-08-24	23.45	23.50	23.20	23.48	82124
2016-08-25	23.48	23.63	23.38	23.62	111500
2016-08-26	23.60	23.65	23.35	23.55	95854
2016-08-29	23.45	23.76	23.45	23.57	96494
2016-08-30	23.57	23.74	23.57	23.69	74700
2016-08-31	23.60	23.87	23.60	23.79	178179
2016-09-01	23.63	23.89	23.52	23.87	114090
2016-09-02	23.90	23.97	23.77	23.94	73088
2016-09-06	23.91	23.91	23.42	23.51	102130
2016-09-07	23.42	23.85	23.42	23.82	147171
2016-09-08	23.80	23.84	23.58	23.78	81305
2016-09-09	23.69	23.71	23.26	23.27	153682
2016-09-12	23.25	23.56	23.04	23.56	132013
2016-09-13	23.32	23.32	22.78	22.94	163876
2016-09-14	23.04	23.07	22.64	22.65	124530
2016-09-15	22.71	23.09	22.51	23.03	129919
2016-09-16	23.09	23.14	22.73	23.11	369233
2016-09-19	23.14	23.34	23.04	23.21	121378
2016-09-20	23.28	23.41	23.10	23.19	122428
2016-09-21	23.31	23.46	23.10	23.25	114935
2016-09-22	23.40	23.76	23.32	23.72	224402
2016-09-23	23.58	23.78	23.50	23.60	133910
2016-09-26	23.39	23.46	23.25	23.38	167098
2016-09-27	23.39	23.89	23.35	23.87	105954
2016-09-28	23.80	24.01	23.72	24.00	106999
2016-09-29	23.94	24.09	23.69	23.77	137767
2016-09-30	23.85	24.14	23.78	24.03	120603
2016-10-03	23.85	23.94	23.66	23.83	84769
2016-10-04	23.78	24.26	23.10	24.11	190840
2016-10-05	24.24	24.48	24.18	24.22	131142
2016-10-06	24.28	24.38	24.00	24.29	215374
2016-10-07	24.39	24.39	24.07	24.26	114750
2016-10-10	24.27	24.65	24.27	24.55	82700
2016-10-11	24.51	24.71	24.30	24.43	122276
2016-10-12	24.50	24.69	24.41	24.58	114795
2016-10-13	24.50	24.68	24.02	24.06	185650
2016-10-14	24.23	24.50	24.20	24.36	122037
2016-10-17	24.40	24.55	24.35	24.45	147209
2016-10-18	24.50	24.60	24.25	24.45	244721
2016-10-19	24.50	24.95	24.50	24.75	83953
2016-10-20	24.55	24.90	24.30	24.70	135635
2016-10-21	24.45	24.75	24.45	24.60	126346
2016-10-24	24.80	25.10	24.75	25.10	102595
2016-10-25	25.00	25.05	24.65	24.95	93376
2016-10-26	24.90	24.90	24.25	24.35	157478
2016-10-27	24.55	25.20	24.55	24.90	178805
2016-10-28	25.00	25.00	24.50	24.75	174396
2016-10-31	24.90	24.90	24.45	24.80	142362
2016-11-01	24.80	24.90	24.50	24.65	172358
2016-11-02	24.55	24.55	24.40	24.45	148692
2016-11-03	24.35	24.65	24.35	24.60	135824
2016-11-04	24.60	24.73	24.50	24.60	118843
2016-11-07	24.80	25.28	24.80	25.25	211144
2016-11-08	25.15	25.35	25.10	25.20	238088
2016-11-09	25.25	26.33	25.15	26.30	343534
2016-11-10	26.55	27.90	26.50	27.65	363166
2016-11-11	27.70	29.08	27.65	29.00	405749
2016-11-14	29.10	30.30	28.98	29.50	660388
2016-11-15	29.45	29.90	29.15	29.85	349770
2016-11-16	29.55	30.00	29.41	29.95	388648
2016-11-17	30.00	30.65	30.00	30.45	339702
2016-11-18	30.55	31.20	30.40	30.90	397451
2016-11-21	30.85	31.00	30.60	30.95	201265
2016-11-22	30.95	31.30	30.90	31.30	332021
2016-11-23	31.15	31.90	31.05	31.85	199008
2016-11-25	32.00	32.15	31.75	32.15	106493
2016-11-28	32.00	32.00	31.25	31.30	195003
2016-11-29	30.80	31.95	30.75	31.90	377265
2016-11-30	32.00	32.40	31.80	32.25	278102
2016-12-01	32.05	32.90	32.05	32.70	352958
2016-12-02	32.75	32.75	32.15	32.50	284942
2016-12-05	32.60	33.00	32.35	32.75	249671
2016-12-06	32.85	32.90	32.45	32.55	263934
2016-12-07	32.70	33.10	32.50	33.05	166977
2016-12-08	33.30	33.80	33.00	33.50	263408
2016-12-09	33.65	34.15	33.10	34.10	283602
2016-12-12	34.25	34.55	33.00	33.15	200048
2016-12-13	33.30	33.80	33.21	33.60	171020
2016-12-14	33.30	33.85	33.20	33.40	214541
2016-12-15	33.45	34.00	33.25	33.55	351882
2016-12-16	33.70	33.90	32.35	33.70	1622991
2016-12-19	32.90	33.10	32.45	32.95	261476
2016-12-20	33.25	33.55	33.15	33.50	199426
2016-12-21	33.25	33.55	33.10	33.30	179667
2016-12-22	33.10	33.48	33.00	33.20	179700
2016-12-23	33.35	33.35	33.15	33.25	129186
2016-12-27	32.95	33.80	32.95	33.65	146680
2016-12-28	33.45	33.85	32.50	33.55	555655
2016-12-29	33.65	33.85	32.75	33.20	151211
2016-12-30	33.10	33.25	32.80	33.25	218104
2017-01-03	33.65	33.85	32.45	33.00	266011
2017-01-04	33.10	33.50	33.05	33.40	160549
2017-01-05	33.10	33.25	32.60	32.80	147194
2017-01-06	33.05	33.30	32.75	32.95	127174
2017-01-09	32.75	32.90	32.35	32.50	147609
2017-01-10	32.35	33.15	32.35	33.05	158626
2017-01-11	33.05	33.25	32.78	33.20	157976
2017-01-12	33.15	33.15	32.00	32.40	163227
2017-01-13	32.55	33.15	32.25	32.60	168350
2017-01-17	32.20	32.45	31.30	31.35	267502
2017-01-18	31.65	32.20	31.00	31.60	406337
2017-01-19	31.70	31.80	31.25	31.50	121467
2017-01-20	31.60	32.00	31.60	31.80	112571
2017-01-23	31.65	31.90	31.55	31.85	88982
2017-01-24	31.95	32.35	31.85	32.30	232672
2017-01-25	32.50	32.85	32.50	32.70	133333
2017-01-26	32.70	33.70	32.50	33.45	217423
2017-01-27	33.50	33.50	32.80	32.85	114831
2017-01-30	32.55	32.60	31.90	32.20	173682
2017-01-31	32.15	32.50	31.80	32.20	188882
2017-02-01	32.40	32.85	32.00	32.15	131582
2017-02-02	31.95	32.10	31.56	31.75	104162
2017-02-03	32.10	32.70	31.90	32.45	158880
2017-02-06	32.15	32.65	32.05	32.10	123765
2017-02-07	32.25	32.45	31.85	31.95	89344
2017-02-08	31.80	31.85	31.25	31.60	118193
2017-02-09	31.60	32.50	31.55	32.25	137649
2017-02-10	32.25	32.55	32.10	32.45	107074
2017-02-13	32.50	33.05	32.40	32.65	178583
2017-02-14	32.75	33.05	32.60	32.95	147845
2017-02-15	33.00	33.05	32.60	32.95	103307
2017-02-16	32.95	33.05	32.65	33.00	162027
2017-02-17	33.00	33.05	32.75	33.05	146110
2017-02-21	33.05	33.05	32.90	33.00	121283
2017-02-22	32.75	33.25	32.70	33.20	162299
2017-02-23	33.25	33.35	32.75	33.25	137308
2017-02-24	32.85	33.20	32.75	32.85	101140
2017-02-27	32.80	33.10	32.70	33.05	167383
2017-02-28	32.75	32.85	32.15	32.55	204108
2017-03-01	33.10	33.70	32.95	33.50	197335
2017-03-02	33.55	33.65	32.85	32.85	141288
2017-03-03	33.05	33.60	32.75	32.95	105790
2017-03-06	32.70	33.25	32.50	33.05	175118
2017-03-07	33.05	33.05	32.45	32.50	153289
2017-03-08	32.75	32.80	32.25	32.25	199493
2017-03-09	32.30	32.80	32.10	32.20	152203
2017-03-10	32.40	32.60	31.90	32.35	147813
2017-03-13	32.30	32.80	32.30	32.40	139824
2017-03-14	32.25	32.48	31.78	32.30	120966
2017-03-15	32.35	32.73	32.20	32.35	134038
2017-03-16	32.50	32.75	32.20	32.75	165388
2017-03-17	32.50	33.00	32.38	32.95	1130195
2017-03-20	32.85	33.15	32.58	32.80	149636
2017-03-21	33.00	33.20	30.98	31.00	221475
2017-03-22	30.90	31.20	30.35	30.60	173890
2017-03-23	30.60	31.40	30.60	31.10	190700
2017-03-24	31.25	31.55	31.15	31.40	161296
2017-03-27	30.65	31.50	30.65	31.40	144832
2017-03-28	31.10	32.05	30.95	31.90	150357
2017-03-29	31.75	31.85	31.40	31.75	134832
2017-03-30	31.70	33.00	31.70	32.95	189814
2017-03-31	32.75	32.80	32.35	32.40	295482
2017-04-03	32.35	32.35	31.55	31.95	190940
2017-04-04	31.80	32.30	31.70	31.95	110637
2017-04-05	32.05	32.40	31.35	31.35	212793
2017-04-06	31.25	31.85	31.10	31.70	163073
2017-04-07	31.50	31.93	31.50	31.70	200041
2017-04-10	31.65	31.95	31.10	31.60	153696
2017-04-11	31.40	32.05	31.40	32.00	116439
2017-04-12	32.00	32.15	31.35	31.45	104125
2017-04-13	31.30	31.85	30.78	30.80	106045
2017-04-17	30.95	31.40	30.64	31.35	138826
2017-04-18	31.10	31.85	30.95	31.85	217492
2017-04-19	32.00	32.25	31.85	31.95	149588
2017-04-20	32.15	32.85	32.05	32.80	141933
2017-04-21	32.75	33.05	32.25	32.95	192035
2017-04-24	33.50	33.70	33.20	33.40	203115
2017-04-25	33.75	34.00	33.29	33.55	120454
2017-04-26	33.50	34.40	33.50	34.35	183377
2017-04-27	34.00	34.10	32.90	32.95	295514
2017-04-28	32.90	33.10	32.35	32.45	153552
2017-05-01	32.65	32.68	32.00	32.15	222838
2017-05-02	32.15	32.20	31.50	31.65	245372
2017-05-03	31.50	31.70	31.30	31.40	241425
2017-05-04	31.70	31.90	31.50	31.85	119587
2017-05-05	31.95	32.00	31.45	31.70	83218
2017-05-08	31.75	31.85	31.40	31.75	141103
2017-05-09	31.75	31.85	31.30	31.50	102091
2017-05-10	31.35	31.60	31.10	31.20	106091
2017-05-11	31.05	31.20	30.45	30.65	91642
2017-05-12	30.50	30.70	30.30	30.50	97397
2017-05-15	30.50	31.05	30.50	31.00	103083
2017-05-16	31.00	31.05	30.60	30.95	68193
2017-05-17	30.20	30.45	29.45	29.60	181838
2017-05-18	29.35	30.25	29.35	29.90	210470
2017-05-19	29.85	30.20	29.30	29.35	123768
2017-05-22	29.60	29.80	29.35	29.65	129708
2017-05-23	29.65	30.23	29.45	30.10	72962
2017-05-24	30.20	30.25	29.60	29.75	181041
2017-05-25	29.80	29.85	29.55	29.60	102839
2017-05-26	29.55	29.75	29.30	29.65	86220
2017-05-30	29.45	29.45	29.05	29.15	78997
2017-05-31	29.15	29.20	28.55	29.00	160014
2017-06-01	29.10	29.25	28.75	29.20	159322
2017-06-02	29.05	29.80	29.05	29.55	203980
2017-06-05	29.50	29.70	29.20	29.40	107950
2017-06-06	29.15	29.50	28.88	29.25	72700
2017-06-07	29.35	29.65	29.20	29.55	164753
2017-06-08	29.55	30.95	29.25	30.50	211032
2017-06-09	30.60	31.70	30.60	31.70	207110
2017-06-12	31.55	31.95	30.85	31.15	169809
2017-06-13	31.25	31.55	31.00	31.20	126080
2017-06-14	30.90	31.40	30.28	31.35	182152
2017-06-15	30.95	31.45	30.95	31.20	78587
2017-06-16	30.85	31.05	30.60	30.80	353200
2017-06-19	31.00	31.20	30.50	30.60	86382
2017-06-20	30.40	30.85	30.05	30.10	88161
2017-06-21	30.20	30.35	29.40	29.50	133500
2017-06-22	29.45	29.65	29.05	29.35	71606
2017-06-23	29.55	29.55	29.05	29.15	207844
2017-06-26	29.20	29.70	28.90	29.50	156103
2017-06-27	29.55	29.95	29.40	29.75	154978
2017-06-28	29.85	30.60	29.85	30.60	168381
2017-06-29	31.05	31.10	30.35	31.05	214227
2017-06-30	31.00	31.06	30.65	30.80	199092
2017-07-03	30.85	31.45	30.16	31.35	89761
2017-07-05	31.25	31.25	30.70	31.10	101382
2017-07-06	31.05	31.30	30.65	30.75	107142
2017-07-07	30.95	31.35	30.73	31.25	97820
2017-07-10	31.05	31.20	30.26	30.80	89235
2017-07-11	30.80	30.83	30.40	30.65	141939
2017-07-12	30.65	31.15	30.65	30.90	96456
2017-07-13	30.85	31.00	30.20	30.50	84555
2017-07-14	30.15	30.45	30.00	30.25	83358
2017-07-17	30.20	30.65	30.03	30.25	107979
2017-07-18	30.05	30.30	29.75	30.05	70863
2017-07-19	30.00	30.55	30.00	30.45	144863
2017-07-20	30.45	30.75	30.11	30.70	161697
2017-07-21	31.05	31.15	30.70	31.00	266159
2017-07-24	30.95	31.35	30.85	31.20	205968
2017-07-25	31.55	31.60	31.00	31.25	145538
2017-07-26	31.35	31.35	30.55	30.90	142512
2017-07-27	31.10	31.40	30.30	30.35	124940
2017-07-28	30.20	30.95	30.20	30.70	144849
2017-07-31	30.75	31.45	30.55	31.30	333254
2017-08-01	31.40	31.55	31.15	31.30	123447
2017-08-02	31.35	31.95	31.35	31.70	207210
2017-08-03	31.70	32.00	31.48	31.70	182931
2017-08-04	31.85	31.95	31.50	31.85	120360
2017-08-07	31.80	31.80	31.40	31.55	107848
2017-08-08	31.40	32.00	31.20	31.50	131162
2017-08-09	31.10	31.80	31.10	31.55	173909
2017-08-10	31.25	31.40	30.75	30.80	164705
2017-08-11	30.95	31.00	30.05	30.20	152321
2017-08-14	30.60	31.10	30.46	31.10	105604
2017-08-15	31.30	31.40	30.68	30.75	92401
2017-08-16	30.90	31.15	30.80	31.00	136605
2017-08-17	30.85	31.05	30.50	30.50	233790
2017-08-18	29.95	30.60	29.95	30.35	214964
2017-08-21	30.20	30.65	30.20	30.60	90553
2017-08-22	30.65	30.75	30.53	30.65	71356
2017-08-23	30.35	31.00	30.35	30.75	103843
2017-08-24	30.95	30.95	30.50	30.80	61184
2017-08-25	30.90	31.00	30.60	30.80	119980
2017-08-28	30.85	30.85	30.40	30.50	88646
2017-08-29	30.25	30.70	30.15	30.50	92962
2017-08-30	30.50	30.75	30.45	30.55	79938
2017-08-31	30.55	31.00	30.50	30.70	161313
2017-09-01	30.60	30.90	30.40	30.55	80788
2017-09-05	30.40	30.45	30.00	30.05	122934
2017-09-06	30.25	30.55	30.10	30.35	123933
2017-09-07	30.30	30.30	29.43	29.50	105484
2017-09-08	29.65	30.25	29.50	29.95	82647
2017-09-11	30.20	30.90	30.10	30.80	101782
2017-09-12	30.75	31.25	30.75	31.20	112976
2017-09-13	31.10	31.35	30.95	31.25	108011
2017-09-14	31.20	31.45	30.90	31.05	80051
2017-09-15	31.15	31.65	31.10	31.50	435643
2017-09-18	31.65	32.15	31.45	32.10	201232
2017-09-19	32.00	32.15	31.70	31.80	114871
2017-09-20	31.80	32.45	31.60	32.15	154712
2017-09-21	32.10	32.50	32.05	32.30	113969
2017-09-22	32.25	32.35	31.90	32.30	122484
2017-09-25	32.25	32.60	32.15	32.35	124798
2017-09-26	32.45	32.95	32.25	32.80	140716
2017-09-27	33.05	33.45	32.60	33.30	325965
2017-09-28	33.20	33.55	32.85	33.50	130314
2017-09-29	33.35	33.90	33.30	33.50	268421
2017-10-02	33.40	33.95	33.24	33.90	148654
2017-10-03	34.00	34.30	33.75	34.25	172816
2017-10-04	34.20	34.30	33.75	33.90	103894
2017-10-05	33.85	34.60	33.70	34.60	167464
2017-10-06	34.55	34.70	33.70	34.35	135375
2017-10-09	34.45	34.55	34.20	34.35	115283
2017-10-10	34.50	34.88	34.45	34.85	118684
2017-10-11	34.85	35.00	34.50	34.90	121954
2017-10-12	35.00	35.05	34.40	34.45	171058
2017-10-13	34.50	34.80	34.10	34.40	118586
2017-10-16	34.60	35.00	34.33	34.90	114341
2017-10-17	34.85	35.00	34.33	34.40	82556
2017-10-18	34.50	34.85	34.50	34.60	76588
2017-10-19	34.45	34.85	34.40	34.75	78867
2017-10-20	35.15	35.30	34.55	34.70	143195
2017-10-23	34.55	34.75	34.25	34.25	102831
2017-10-24	34.40	34.70	34.35	34.45	129549
2017-10-25	34.50	34.70	34.05	34.65	88913
2017-10-26	34.75	34.95	34.35	34.65	97713
2017-10-27	34.80	34.95	34.60	34.90	124023
2017-10-30	34.75	34.75	33.35	33.35	159009
2017-10-31	33.30	33.95	33.25	33.50	191629
2017-11-01	33.90	34.10	33.10	33.40	158450
2017-11-02	33.40	34.15	33.40	33.95	157401
2017-11-03	33.95	33.95	33.60	33.60	93039
2017-11-06	33.50	33.90	33.15	33.70	88958
2017-11-07	33.60	33.75	32.55	32.60	86329
2017-11-08	32.15	32.60	32.05	32.25	283066
2017-11-09	32.00	32.40	31.40	31.80	155138
2017-11-10	31.85	32.00	31.70	31.85	152339
2017-11-13	31.50	32.50	31.50	32.45	64707
2017-11-14	32.30	32.65	32.25	32.60	55695
2017-11-15	32.30	32.85	31.81	32.70	92902
2017-11-16	32.85	33.40	32.70	33.25	133043
2017-11-17	33.00	33.05	32.55	32.95	94386
2017-11-20	32.95	33.23	32.80	33.15	117906
2017-11-21	33.45	33.70	33.20	33.65	104871
2017-11-22	33.75	33.80	33.25	33.30	106575
2017-11-24	33.50	33.60	33.15	33.25	37430
2017-11-27	33.15	33.60	33.10	33.15	106201
2017-11-28	33.25	34.15	33.20	34.10	186164
2017-11-29	34.25	35.00	33.95	34.70	309154
2017-11-30	34.80	34.80	33.45	33.50	344917
2017-12-01	33.50	33.70	32.15	33.50	195101
2017-12-04	33.95	34.15	33.35	33.45	474771
2017-12-05	33.65	33.90	32.90	32.90	128822
2017-12-06	32.90	33.41	32.85	33.00	136855
2017-12-07	32.80	33.35	32.55	32.70	177825
2017-12-08	32.85	33.27	32.20	32.65	137826
2017-12-11	32.60	32.70	32.15	32.20	89284
2017-12-12	32.30	32.55	32.10	32.30	133189
2017-12-13	32.30	32.65	30.98	32.25	132333
2017-12-14	32.35	32.50	31.70	31.75	127705
2017-12-15	31.75	33.15	31.75	32.60	470165
2017-12-18	32.85	33.32	32.75	33.10	142233
2017-12-19	33.00	33.20	32.40	32.65	193464
2017-12-20	32.80	33.00	32.30	32.50	75954
2017-12-21	32.60	32.90	32.55	32.65	143947
2017-12-22	32.60	32.60	32.20	32.35	86232
2017-12-26	32.10	32.50	31.80	31.90	115719
2017-12-27	31.75	32.05	31.55	31.60	142828
2017-12-28	31.55	31.60	31.28	31.45	90320
2017-12-29	31.40	31.50	30.75	30.75	110709
2018-01-02	30.95	31.05	30.20	30.55	218941
2018-01-03	30.45	30.80	30.25	30.60	233417
2018-01-04	30.75	31.60	30.75	31.30	207265
2018-01-05	31.50	31.65	31.00	31.45	222065
2018-01-08	31.35	31.45	31.00	31.35	228811
2018-01-09	31.45	32.10	31.30	31.95	437109
2018-01-10	31.90	32.30	31.78	31.95	216588
2018-01-11	32.00	32.60	32.00	32.10	391511
2018-01-12	32.25	32.90	31.10	32.45	343272
2018-01-16	32.70	33.00	32.10	32.30	159956
2018-01-17	32.35	32.50	31.95	32.35	160162
2018-01-18	32.40	32.65	32.00	32.20	144043
2018-01-19	32.05	32.48	32.05	32.45	137628
2018-01-22	32.25	32.55	32.10	32.25	127501
2018-01-23	32.00	32.40	32.00	32.15	101140
2018-01-24	32.25	32.25	31.60	31.60	154016
2018-01-25	31.75	31.75	31.15	31.55	122341
2018-01-26	31.50	31.60	30.55	31.20	651492
2018-01-29	31.20	32.15	31.20	31.55	216045
2018-01-30	31.45	31.95	31.15	31.50	168312
2018-01-31	31.50	31.50	30.50	30.55	246224
2018-02-01	30.40	30.75	30.15	30.55	147285
2018-02-02	30.45	30.70	30.10	30.20	158234
2018-02-05	30.00	30.50	28.85	28.90	272269
2018-02-06	28.60	29.65	28.50	29.15	299494
2018-02-07	29.20	29.50	28.85	29.35	128840
2018-02-08	29.40	29.40	28.50	28.50	139129
2018-02-09	28.70	29.25	28.35	29.05	257183
2018-02-12	29.10	29.20	28.55	28.80	149390
2018-02-13	28.55	28.88	28.50	28.70	120603
2018-02-14	28.50	29.20	28.50	29.20	174085
2018-02-15	29.25	29.40	29.05	29.25	107035
2018-02-16	29.10	29.73	29.10	29.45	138719
2018-02-20	29.45	29.75	29.05	29.25	126784
2018-02-21	29.25	29.65	29.25	29.30	108162
2018-02-22	29.35	29.60	28.90	28.95	73054
2018-02-23	29.05	29.45	28.93	29.40	319343
2018-02-26	29.50	29.70	29.23	29.50	106703
2018-02-27	29.45	29.90	29.15	29.25	105148
2018-02-28	29.30	29.40	28.50	28.55	228825
2018-03-01	28.50	28.95	28.30	28.45	198995
2018-03-02	28.35	29.35	28.20	29.10	177192
2018-03-05	28.95	29.40	28.60	29.25	204664
2018-03-06	29.35	29.40	28.85	29.35	137180
2018-03-07	29.15	29.65	29.10	29.50	175697
2018-03-08	29.50	29.70	29.15	29.30	119238
2018-03-09	29.40	30.00	29.25	29.85	165473
2018-03-12	29.95	29.98	29.65	29.85	100820
2018-03-13	29.85	29.85	29.45	29.60	158057
2018-03-14	29.60	29.80	29.33	29.45	111145
2018-03-15	29.50	29.70	29.25	29.45	250480
2018-03-16	29.45	30.10	29.45	29.60	306606
2018-03-19	29.65	29.85	29.35	29.75	218411
2018-03-20	29.70	29.80	29.45	29.50	106878
2018-03-21	29.60	29.85	29.40	29.55	142452
2018-03-22	29.35	29.70	28.70	28.75	164544
2018-03-23	28.75	29.05	28.10	28.10	272257
2018-03-26	28.55	28.90	28.20	28.70	175300
2018-03-27	28.70	28.80	28.25	28.35	226904
2018-03-28	28.30	28.90	28.15	28.65	116458
2018-03-29	28.75	29.05	28.55	28.60	283454
2018-04-02	28.50	28.80	27.85	28.15	155485
2018-04-03	28.30	28.55	28.00	28.45	218432
2018-04-04	28.05	28.95	28.05	28.85	130505
2018-04-05	28.95	29.03	28.60	28.90	155321
2018-04-06	28.75	28.95	28.20	28.35	165346
2018-04-09	28.50	28.90	28.20	28.25	137556
2018-04-10	28.60	28.95	28.50	28.85	154123
2018-04-11	28.80	28.90	28.53	28.70	127216
2018-04-12	28.75	29.15	28.75	28.90	102004
2018-04-13	29.05	29.10	28.50	28.60	75226
2018-04-16	28.70	29.00	28.45	28.90	68786
2018-04-17	29.05	29.10	28.35	28.70	85075
2018-04-18	28.75	28.85	28.45	28.50	97549
2018-04-19	28.50	29.15	28.48	28.95	91933
2018-04-20	28.80	29.30	28.75	29.25	136491
2018-04-23	29.25	29.70	29.20	29.60	134480
2018-04-24	29.65	30.05	29.60	29.95	162753
2018-04-25	29.90	30.25	29.70	30.00	120758
2018-04-26	31.00	31.08	30.30	30.50	155976
2018-04-27	30.30	30.70	30.10	30.30	162827
2018-04-30	30.40	30.45	29.90	29.90	140589
2018-05-01	29.80	30.30	29.50	30.10	84519
2018-05-02	30.15	30.60	29.90	30.40	105202
2018-05-03	30.40	30.40	29.75	30.00	66298
2018-05-04	30.00	30.90	29.90	30.65	79611
2018-05-07	30.70	30.80	30.45	30.60	79250
2018-05-08	30.60	31.00	30.36	30.90	132886
2018-05-09	30.90	31.20	30.80	30.95	76417
2018-05-10	30.90	31.25	30.85	31.10	65075
2018-05-11	31.15	31.35	30.95	31.05	76853
2018-05-14	31.10	31.10	30.60	30.70	92297
2018-05-15	30.65	31.20	30.65	30.95	80519
2018-05-16	31.05	31.30	30.90	31.15	95222
2018-05-17	31.15	31.35	30.98	31.30	276891
2018-05-18	31.45	31.45	30.95	31.20	250870
2018-05-21	31.30	31.93	31.25	31.80	170642
2018-05-22	31.90	32.35	31.85	32.10	99308
2018-05-23	32.15	32.15	31.85	32.00	134382
2018-05-24	31.95	31.95	31.30	31.75	83681
2018-05-25	31.45	31.85	31.45	31.85	93739
2018-05-29	31.65	31.90	31.44	31.80	210789
2018-05-30	31.90	32.28	31.75	32.10	342127
2018-05-31	31.95	32.15	31.63	31.65	129031
2018-06-01	31.85	32.20	31.85	32.05	231419
2018-06-04	32.20	32.35	32.00	32.30	148264
2018-06-05	32.25	32.55	32.10	32.50	101165
2018-06-06	32.55	33.35	32.55	33.35	177779
2018-06-07	33.35	33.55	33.16	33.35	154920
2018-06-08	33.30	33.45	33.25	33.35	101952
2018-06-11	33.30	33.45	32.60	32.85	126201
2018-06-12	32.85	32.95	32.23	32.50	206896
2018-06-13	32.45	32.55	32.15	32.30	187072
2018-06-14	32.40	32.55	31.95	32.50	129104
2018-06-15	32.50	32.80	32.25	32.60	313619
2018-06-18	32.40	32.95	32.25	32.80	131593
2018-06-19	32.70	33.65	32.65	33.55	209140
2018-06-20	33.65	33.85	33.60	33.80	144259
2018-06-21	33.80	33.80	33.25	33.40	132148
2018-06-22	33.60	33.80	33.30	33.70	623450
2018-06-25	33.40	33.65	32.85	33.30	244559
2018-06-26	33.30	33.60	32.90	33.30	120919
2018-06-27	33.20	33.20	32.30	32.35	131483
2018-06-28	32.25	32.60	32.20	32.35	106743
2018-06-29	32.45	32.65	31.98	32.10	131538
2018-07-02	31.90	32.55	31.85	32.50	95595
2018-07-03	32.60	32.75	32.45	32.60	55745
2018-07-05	32.65	32.90	32.45	32.75	119915
2018-07-06	32.70	33.00	32.55	32.85	121961
2018-07-09	33.00	33.70	33.00	33.45	186880
2018-07-10	33.60	33.70	32.78	33.10	141932
2018-07-11	33.10	33.50	32.95	33.20	154473
2018-07-12	33.30	33.30	32.55	32.65	115975
2018-07-13	32.55	32.75	32.40	32.45	106522
2018-07-16	32.45	32.85	32.45	32.70	83515
2018-07-17	32.65	32.80	32.38	32.45	122554
2018-07-18	32.45	32.80	32.45	32.75	101034
2018-07-19	32.70	33.05	32.65	32.95	141987
2018-07-20	32.90	33.30	32.85	33.05	171220
2018-07-23	32.90	33.50	32.90	33.25	107933
2018-07-24	33.35	33.35	32.80	32.90	104907
2018-07-25	32.70	33.20	32.50	32.65	131400
2018-07-26	32.95	33.40	32.65	33.00	96574
2018-07-27	32.95	33.10	32.35	32.55	104743
2018-07-30	32.50	33.05	32.35	32.60	140601
2018-07-31	32.50	32.55	32.20	32.30	170387
2018-08-01	32.35	32.70	32.05	32.15	131337
2018-08-02	32.10	32.40	31.95	32.30	131941
2018-08-03	32.20	32.55	31.65	31.85	104640
2018-08-06	31.80	32.05	31.60	31.90	91248
2018-08-07	31.90	32.25	31.85	31.95	68277
2018-08-08	32.00	32.30	31.75	32.20	133492
2018-08-09	32.10	32.35	32.05	32.15	79988
2018-08-10	32.00	32.40	31.75	32.20	68301
2018-08-13	32.25	32.50	32.00	32.10	139008
2018-08-14	32.20	32.75	32.20	32.60	81154
2018-08-15	32.50	32.55	32.05	32.15	93805
2018-08-16	32.25	32.70	32.25	32.55	77787
2018-08-17	32.40	32.65	32.40	32.60	105822
2018-08-20	32.60	32.70	32.35	32.60	71364
2018-08-21	32.70	33.20	32.70	33.00	97260
2018-08-22	32.95	33.10	32.65	32.95	93375
2018-08-23	32.95	33.05	32.60	32.80	78027
2018-08-24	32.80	32.95	32.70	32.80	86532
2018-08-27	32.95	33.05	32.65	32.65	63759
2018-08-28	32.70	32.70	32.30	32.35	62729
2018-08-29	32.35	32.50	32.20	32.45	53724
2018-08-30	32.40	32.50	32.10	32.30	63314
2018-08-31	32.15	32.68	32.15	32.60	59351
2018-09-04	32.50	32.80	32.25	32.50	63751
2018-09-05	32.55	32.70	32.30	32.60	65185
2018-09-06	32.55	32.75	32.50	32.65	62051
2018-09-07	32.60	32.60	30.85	32.40	112469
2018-09-10	32.45	32.60	32.20	32.30	53917
2018-09-11	32.25	32.43	32.15	32.15	53404
2018-09-12	32.05	32.05	31.48	31.55	120930
2018-09-13	31.70	31.85	31.25	31.40	54922
2018-09-14	31.35	32.00	31.35	31.85	122983
2018-09-17	31.80	31.95	31.40	31.80	221778
2018-09-18	31.80	31.90	31.45	31.45	94514
2018-09-19	31.50	31.95	31.45	31.55	99453
2018-09-20	31.70	32.10	31.70	32.00	75564
2018-09-21	31.95	32.20	31.60	32.05	398974
2018-09-24	31.85	31.95	31.15	31.40	104686
2018-09-25	31.40	31.45	31.10	31.15	87263
2018-09-26	31.15	31.15	30.65	30.70	115875
2018-09-27	30.65	30.75	30.48	30.55	64825
2018-09-28	30.45	30.90	30.45	30.85	83699
2018-10-01	30.95	31.10	29.97	29.99	116046
2018-10-02	30.00	30.09	29.68	29.87	80650
2018-10-03	29.94	30.70	29.66	30.60	91331
2018-10-04	30.60	30.77	30.32	30.51	84826
2018-10-05	30.56	30.56	29.95	30.35	86670
2018-10-08	30.44	30.80	30.29	30.66	59191
2018-10-09	30.59	31.20	30.54	30.72	104676
2018-10-10	30.82	31.27	30.47	30.51	167917
2018-10-11	30.22	30.66	29.48	29.54	168929
2018-10-12	29.84	29.84	28.11	28.70	168140
2018-10-15	28.63	28.99	28.41	28.84	99809
2018-10-16	28.92	30.06	28.60	29.27	101600
2018-10-17	29.16	29.36	28.75	29.26	115957
2018-10-18	29.14	29.48	28.76	28.79	91660
2018-10-19	28.73	29.00	28.39	28.46	105507
2018-10-22	28.68	28.68	27.82	28.12	94896
2018-10-23	27.71	28.25	26.78	27.90	103022
2018-10-24	27.82	28.21	26.61	26.65	125135
2018-10-25	26.85	28.18	25.50	27.43	165696
2018-10-26	26.70	27.59	26.60	27.31	159682
2018-10-29	27.37	28.06	27.37	27.84	170727
2018-10-30	27.94	28.37	27.77	28.22	144581
2018-10-31	28.54	28.54	28.07	28.13	145487
2018-11-01	28.24	28.34	27.93	28.01	117337
2018-11-02	28.14	28.30	27.70	27.94	125588
2018-11-05	27.95	28.34	27.70	27.92	103402
2018-11-06	27.90	28.21	27.73	28.14	71424
2018-11-07	28.14	28.35	27.80	28.30	86433
2018-11-08	28.12	28.65	28.12	28.39	72151
2018-11-09	28.31	28.48	27.50	28.00	110238
2018-11-12	28.01	28.34	27.73	27.92	93531
2018-11-13	28.00	28.50	27.86	27.87	92591
2018-11-14	28.11	28.32	27.22	27.45	111043
2018-11-15	27.28	28.06	27.16	27.95	70123
2018-11-16	27.79	28.20	27.70	28.12	129011
2018-11-19	28.01	28.31	27.71	27.96	77651
2018-11-20	27.81	28.13	27.36	27.45	116204
2018-11-21	27.47	28.06	27.29	27.53	84217
2018-11-23	27.33	27.88	27.33	27.65	46257
2018-11-26	27.69	28.18	27.69	27.88	88747
2018-11-27	27.66	27.97	27.43	27.45	91274
2018-11-28	27.65	28.24	27.06	28.18	242248
2018-11-29	28.00	28.40	27.69	28.01	84882
2018-11-30	28.02	28.70	28.02	28.61	177626
2018-12-03	28.92	28.92	27.18	28.50	133612
2018-12-04	28.41	28.55	26.50	26.56	199251
2018-12-06	26.35	26.72	25.73	26.27	165774
2018-12-07	26.27	26.62	25.77	26.03	135348
2018-12-10	26.05	26.05	25.31	25.68	129020
2018-12-11	25.99	26.23	25.41	25.49	88834
2018-12-12	25.84	26.43	25.55	26.16	112773
2018-12-13	26.19	26.31	25.59	25.68	144504
2018-12-14	25.46	25.82	25.21	25.23	135967
2018-12-17	25.10	25.54	24.93	25.00	283373
2018-12-18	25.00	25.29	24.60	24.70	151696
2018-12-19	24.60	24.61	23.39	23.53	197277
2018-12-20	23.52	24.01	23.50	23.78	165951
2018-12-21	23.82	24.47	23.62	23.89	480541
2018-12-24	23.71	23.80	23.14	23.14	89562
2018-12-26	23.34	24.33	22.88	24.28	165335
2018-12-27	23.82	24.17	23.07	23.69	167632
2018-12-28	23.69	24.35	23.61	24.07	152609
2018-12-31	24.15	24.15	23.60	23.95	128132
2019-01-02	23.59	24.42	23.32	24.32	140886
2019-01-03	24.18	24.72	24.10	24.34	106274
2019-01-04	24.66	25.30	24.66	25.21	157963
2019-01-07	24.97	25.40	24.26	25.14	117055
2019-01-08	25.22	25.73	24.93	25.41	119785
2019-01-09	25.58	25.60	25.11	25.34	92568
2019-01-10	25.16	25.45	25.03	25.25	93553
2019-01-11	25.26	25.53	25.02	25.44	124760
2019-01-14	25.39	25.96	25.29	25.76	131334
2019-01-15	25.76	25.76	25.28	25.56	68375
2019-01-16	25.72	26.17	25.65	26.15	87735
2019-01-17	26.02	26.60	25.84	26.58	136259
2019-01-18	26.53	26.99	26.44	26.78	103903
2019-01-22	26.59	26.89	26.45	26.62	97390
2019-01-23	26.67	27.49	26.38	26.61	73173
2019-01-24	26.01	26.67	25.08	25.23	129073
2019-01-25	25.26	25.47	25.08	25.40	103850
2019-01-28	25.18	25.76	25.18	25.54	139127
2019-01-29	25.54	25.92	25.54	25.74	115451
2019-01-30	25.88	26.46	25.67	26.09	95729
2019-01-31	25.99	26.11	25.45	25.96	120233
2019-02-01	26.02	26.53	26.02	26.24	97695
2019-02-04	26.17	26.69	26.10	26.65	84640
2019-02-05	26.68	26.78	26.27	26.37	64597
2019-02-06	26.41	26.65	26.21	26.38	42624
2019-02-07	26.45	26.60	26.26	26.59	81766
2019-02-08	26.49	26.56	26.18	26.40	68155
2019-02-11	26.41	26.84	26.36	26.80	77787
2019-02-12	26.96	27.24	26.84	27.10	67884
2019-02-13	27.11	27.12	26.67	27.01	58085
2019-02-14	26.87	27.07	26.61	26.89	86367
2019-02-15	27.05	27.82	26.75	27.76	168408
2019-02-19	27.54	28.36	27.52	28.22	103236
2019-02-20	28.21	28.56	28.06	28.48	107642
2019-02-21	28.47	28.47	28.13	28.33	47930
2019-02-22	28.38	28.52	28.25	28.34	82103
2019-02-25	28.43	28.59	28.01	28.07	99596
2019-02-26	28.04	28.20	27.80	27.81	49541
2019-02-27	27.76	28.05	27.64	27.65	123798
2019-02-28	27.70	27.74	27.53	27.57	106134
2019-03-01	27.75	27.80	27.29	27.69	158641
2019-03-04	27.63	28.02	27.52	27.68	95471
2019-03-05	27.62	27.79	27.25	27.52	120660
2019-03-06	27.51	27.71	26.54	26.63	127837
2019-03-07	26.57	26.69	26.12	26.19	70780
2019-03-08	26.12	26.48	26.09	26.19	108794
2019-03-11	26.27	26.80	26.18	26.72	80388
2019-03-12	26.74	26.85	26.33	26.40	97702
2019-03-13	26.48	26.65	26.39	26.52	84892
2019-03-14	26.51	26.61	26.30	26.43	57494
2019-03-15	26.41	26.71	26.41	26.45	366140
2019-03-18	26.54	26.87	26.20	26.72	87637
2019-03-19	26.87	26.87	26.07	26.15	108200
2019-03-20	26.04	26.27	25.57	25.62	112082
2019-03-21	25.51	25.82	25.26	25.36	134050
2019-03-22	25.15	25.16	23.93	23.96	163434
2019-03-25	23.95	24.43	23.71	24.12	119626
2019-03-26	24.26	24.81	24.26	24.81	82492
2019-03-27	24.69	24.92	24.41	24.72	107453
2019-03-28	24.62	24.85	24.41	24.83	57586
2019-03-29	24.82	25.01	24.34	24.75	276558
2019-04-01	24.83	25.56	24.83	25.41	141170
2019-04-02	25.41	25.50	25.05	25.08	93097
2019-04-03	25.28	25.51	25.07	25.14	101818
2019-04-04	25.15	25.82	25.15	25.65	75081
2019-04-05	25.66	26.04	25.55	26.02	222187
2019-04-08	26.00	26.17	25.95	26.04	72696
2019-04-09	26.00	26.06	25.67	25.70	138017
2019-04-10	25.80	26.34	25.73	26.33	171358
2019-04-11	26.47	26.83	26.33	26.51	98621
2019-04-12	26.74	27.03	26.45	26.66	85537
2019-04-15	26.61	26.73	26.36	26.45	66500
2019-04-16	26.47	26.95	26.24	26.94	73440
2019-04-17	27.00	27.00	26.66	26.94	92057
2019-04-18	26.80	27.08	26.67	26.70	104938
2019-04-22	26.60	26.67	26.06	26.25	79549
2019-04-23	26.18	26.92	26.18	26.91	146808
2019-04-24	26.76	26.91	26.53	26.87	77177
2019-04-25	26.82	26.82	25.90	25.94	121965
2019-04-26	25.73	26.13	25.54	26.05	106556
2019-04-29	26.08	26.70	26.04	26.53	145697
2019-04-30	26.46	26.64	26.08	26.08	192155
2019-05-01	26.11	26.46	25.98	26.17	111899
2019-05-02	26.22	26.56	26.09	26.38	77966
2019-05-03	26.42	27.00	26.40	26.87	130634
2019-05-06	26.49	27.13	26.43	27.01	77769
2019-05-07	26.75	26.99	26.39	26.55	60498
2019-05-08	26.49	26.84	26.31	26.34	75093
2019-05-09	26.12	26.46	25.99	26.41	74427
2019-05-10	26.30	26.42	25.95	26.41	72547
2019-05-13	25.95	25.99	25.31	25.39	68157
2019-05-14	25.37	26.11	25.35	26.06	89513
2019-05-15	25.79	25.98	25.46	25.90	56321
2019-05-16	25.99	26.31	25.99	26.13	62043
2019-05-17	25.94	26.37	25.87	25.96	100235
2019-05-20	25.80	26.35	25.80	26.21	64697
2019-05-21	26.28	26.38	26.21	26.36	61648
2019-05-22	26.35	26.35	26.01	26.04	74054
2019-05-23	25.90	25.90	25.45	25.75	132905
2019-05-24	25.87	26.31	25.87	26.29	66079
2019-05-28	26.26	26.42	26.15	26.32	209020
2019-05-29	26.07	26.21	25.80	26.00	156805
2019-05-30	26.01	26.15	25.53	25.82	110446
2019-05-31	25.51	25.60	25.29	25.36	127979
2019-06-03	25.37	25.58	25.08	25.37	123958
2019-06-04	25.74	26.27	25.67	26.26	115192
2019-06-05	26.24	26.31	25.80	26.15	84945
2019-06-06	26.15	26.21	25.78	26.10	62709
2019-06-07	26.06	26.23	25.91	26.17	99921
2019-06-10	26.27	26.91	26.02	26.51	107589
2019-06-11	26.68	26.78	26.37	26.54	82104
2019-06-12	26.49	26.67	26.24	26.60	59238
2019-06-13	26.70	26.96	26.67	26.88	71716
2019-06-14	26.86	26.93	26.59	26.83	88412
2019-06-17	26.74	26.98	26.73	26.93	129227
2019-06-18	26.94	27.71	26.94	27.66	177680
2019-06-19	27.64	27.78	27.44	27.49	148775
2019-06-20	27.72	27.72	27.25	27.57	116955
2019-06-21	27.28	27.68	27.25	27.45	358600
2019-06-24	27.37	27.53	27.21	27.23	262568
2019-06-25	27.23	27.49	26.92	27.26	157902
2019-06-26	27.42	27.50	27.07	27.08	131187
2019-06-27	27.02	27.26	26.85	27.19	143667
2019-06-28	27.30	27.55	27.22	27.28	470167
2019-07-01	27.50	27.71	27.15	27.33	127902
2019-07-02	27.35	27.47	26.69	27.15	127934
2019-07-03	27.24	27.37	27.08	27.13	65203
2019-07-05	27.12	27.54	27.12	27.53	113039
2019-07-08	27.38	27.39	26.95	27.06	57552
2019-07-09	26.87	27.26	26.78	27.23	76049
2019-07-10	27.33	27.41	27.06	27.15	116770
2019-07-11	27.27	27.42	27.02	27.26	111466
2019-07-12	27.37	27.41	27.22	27.29	137163
2019-07-15	27.25	27.25	26.77	26.86	92699
2019-07-16	26.70	27.08	26.69	26.85	103496
2019-07-17	26.71	27.08	26.71	27.00	123118
2019-07-18	27.02	27.37	27.02	27.30	96240
2019-07-19	27.19	27.50	27.19	27.33	87617
2019-07-22	27.25	27.31	27.04	27.18	62033
2019-07-23	27.23	27.44	27.16	27.42	99542
2019-07-24	27.37	28.07	27.23	28.06	189879
2019-07-25	27.99	28.14	26.90	27.57	139510
2019-07-26	27.54	28.21	27.49	28.13	183029
2019-07-29	28.10	28.25	27.71	27.81	104292
2019-07-30	27.58	28.31	27.53	28.26	140345
2019-07-31	28.25	28.58	28.10	28.14	222367
2019-08-01	28.12	28.38	27.40	27.51	153442
2019-08-02	27.45	27.46	26.93	27.29	99886
2019-08-05	26.83	27.01	26.40	26.68	155502
2019-08-06	26.77	27.16	26.61	27.13	158416
2019-08-07	26.71	27.03	26.41	26.96	114520
2019-08-08	27.15	27.64	27.15	27.42	172770
2019-08-09	27.37	27.44	27.15	27.19	118033
2019-08-12	26.87	27.00	26.71	26.75	99705
2019-08-13	26.52	27.31	26.41	26.95	127517
2019-08-14	26.41	26.74	26.08	26.23	125206
2019-08-15	26.31	26.41	25.93	25.95	127434
2019-08-16	26.10	26.78	26.07	26.70	144164
2019-08-19	27.10	27.10	26.75	26.94	93493
2019-08-20	26.90	26.90	26.50	26.55	96460
2019-08-21	26.80	26.80	26.42	26.63	130530
2019-08-22	26.87	26.89	26.54	26.71	167731
2019-08-23	26.67	26.90	25.93	25.98	131027
2019-08-26	26.23	26.42	26.00	26.38	95033
2019-08-27	26.59	26.61	25.75	25.76	107404
2019-08-28	25.68	26.31	25.68	26.08	66652
2019-08-29	26.30	26.60	26.30	26.41	84682
2019-08-30	26.64	26.64	26.16	26.27	71573
2019-09-03	26.02	26.16	25.62	25.86	117973
2019-09-04	26.04	26.11	25.84	25.96	67692
2019-09-05	26.31	26.99	26.31	26.45	126423
2019-09-06	26.44	26.67	26.35	26.49	125080
2019-09-09	26.63	27.32	26.50	27.22	100668
2019-09-10	27.24	27.43	26.98	27.21	118618
2019-09-11	27.29	27.81	27.19	27.81	162572
2019-09-12	27.66	28.22	27.46	28.14	178532
2019-09-13	28.45	28.59	27.94	28.48	132583
2019-09-16	28.19	28.59	28.07	28.17	167934
2019-09-17	28.01	28.20	27.75	28.14	109638
2019-09-18	28.12	28.31	27.78	28.17	120911
2019-09-19	28.00	28.56	27.85	27.87	100267
2019-09-20	27.88	28.09	27.62	27.89	386527
2019-09-23	27.70	27.95	27.59	27.80	100960
2019-09-24	27.85	27.96	27.38	27.46	208765
2019-09-25	27.37	27.98	27.37	27.90	133129
2019-09-26	27.90	28.05	27.66	27.67	163519
2019-09-27	27.72	27.95	27.72	27.82	147482
2019-09-30	27.89	27.97	27.77	27.81	252054
2019-10-01	28.07	28.08	27.15	27.38	209931
2019-10-02	27.20	27.39	26.92	27.08	123509
2019-10-03	27.04	27.10	26.58	26.85	209999
2019-10-04	26.87	27.07	26.57	27.05	144778
2019-10-07	27.04	27.29	26.94	27.12	165306
2019-10-08	26.77	26.86	26.46	26.66	147607
2019-10-09	26.86	26.90	26.64	26.77	140075
2019-10-10	27.02	27.34	26.84	27.09	168516
2019-10-11	27.54	27.95	27.45	27.53	193407
2019-10-14	27.33	27.46	27.23	27.36	94377
2019-10-15	27.42	27.85	27.39	27.62	151554
2019-10-16	27.55	27.75	27.28	27.41	93451
2019-10-17	27.49	27.67	27.31	27.66	90540
2019-10-18	27.55	27.93	27.55	27.85	112256
2019-10-21	27.95	28.31	27.29	28.04	107674
2019-10-22	28.10	28.54	27.89	28.20	119013
2019-10-23	28.11	28.52	28.03	28.52	150103
2019-10-24	28.64	28.64	27.96	28.06	104851
2019-10-25	28.15	28.33	28.00	28.03	118847
2019-10-28	28.00	28.62	28.00	28.54	111096
2019-10-29	28.38	28.61	28.15	28.48	184572
2019-10-30	28.44	28.51	28.09	28.35	91992
2019-10-31	28.24	28.24	27.71	28.09	177766
2019-11-01	28.34	28.45	28.18	28.42	161688
2019-11-04	28.50	28.66	28.39	28.48	150707
2019-11-05	28.62	28.76	28.46	28.56	159076
2019-11-06	28.41	28.55	28.27	28.50	122216
2019-11-07	28.81	28.94	28.36	28.45	124644
2019-11-08	28.32	28.63	28.29	28.46	66587
2019-11-11	28.32	28.52	28.27	28.40	61499
2019-11-12	28.45	28.56	28.37	28.43	91739
2019-11-13	28.22	28.35	28.11	28.22	74412
2019-11-14	28.14	28.32	27.91	28.14	60402
2019-11-15	28.28	28.37	28.06	28.10	150411
2019-11-18	28.04	28.16	27.64	27.77	188710
2019-11-19	27.94	28.34	27.79	28.29	285217
2019-11-20	28.23	28.42	27.92	28.12	200442
2019-11-21	28.27	28.27	27.79	27.98	81356
2019-11-22	27.98	28.31	27.85	27.92	73079
2019-11-25	27.99	28.39	27.90	28.17	166214
2019-11-26	28.08	28.38	27.96	28.07	109119
2019-11-27	28.22	28.42	28.07	28.29	88256
2019-11-29	28.19	28.42	28.09	28.15	72437
2019-12-02	28.30	28.41	27.89	27.97	124712
2019-12-03	27.76	27.76	27.42	27.66	130739
2019-12-04	27.75	28.08	27.75	27.93	84686
2019-12-05	27.93	28.10	27.86	28.07	67627
2019-12-06	28.30	28.53	28.17	28.17	113276
2019-12-09	28.07	28.22	27.93	27.99	79208
2019-12-10	27.99	28.17	27.86	28.17	103503
2019-12-11	28.18	28.20	28.05	28.14	102467
2019-12-12	28.15	28.75	28.07	28.61	131486
2019-12-13	28.55	28.67	28.26	28.30	75128
2019-12-16	28.58	28.72	28.42	28.48	169673
2019-12-17	28.61	28.91	28.49	28.90	142790
2019-12-18	29.00	29.00	28.67	28.83	105958
2019-12-19	28.80	28.80	28.62	28.79	115329
2019-12-20	28.87	29.02	28.60	28.64	390938
2019-12-23	28.63	28.65	28.29	28.32	111997
2019-12-24	28.36	28.37	28.19	28.31	36411
2019-12-26	28.36	28.38	28.20	28.24	75518
2019-12-27	28.13	28.13	27.86	27.93	80861
2019-12-30	28.02	28.04	27.75	27.87	102734
2019-12-31	27.89	27.96	27.69	27.82	137337
2020-01-02	27.88	27.90	27.56	27.80	80561
2020-01-03	27.59	27.78	27.42	27.61	84574
2020-01-06	27.41	27.65	27.16	27.54	110966
2020-01-07	27.34	27.64	27.22	27.35	120292
2020-01-08	27.39	27.77	27.39	27.65	122951
2020-01-09	27.79	27.87	27.69	27.81	105854
2020-01-10	27.99	27.99	27.55	27.71	141222
2020-01-13	27.68	27.96	27.57	27.94	111122
2020-01-14	27.85	27.94	27.72	27.78	92384
2020-01-15	27.62	27.75	27.46	27.65	86775
2020-01-16	27.79	28.18	27.57	27.95	106759
2020-01-17	28.15	28.21	27.94	28.03	108151
2020-01-21	27.78	27.92	27.66	27.75	116976
2020-01-22	27.91	27.91	27.57	27.85	108218
2020-01-23	27.99	28.00	27.68	27.87	194293
2020-01-24	27.99	27.99	27.39	27.57	102165
2020-01-27	27.08	27.64	27.08	27.40	129360
2020-01-28	27.62	27.64	27.31	27.35	75353
2020-01-29	27.34	27.43	26.93	27.05	91634
2020-01-30	26.88	27.22	26.70	27.22	76033
2020-01-31	27.07	27.07	26.48	26.55	138326
2020-02-03	26.73	27.02	26.73	26.90	113056
2020-02-04	27.06	27.40	26.92	27.25	134234
2020-02-05	27.38	28.03	27.38	28.01	112008
2020-02-06	28.20	28.20	27.66	27.67	73503
2020-02-07	27.59	27.64	27.44	27.53	76840
2020-02-10	27.45	27.56	27.38	27.53	71031
2020-02-11	27.78	27.78	27.57	27.64	101724
2020-02-12	27.75	27.81	27.59	27.70	51761
2020-02-13	27.61	27.91	27.49	27.90	67428
2020-02-14	27.90	27.91	27.48	27.51	54409
2020-02-18	27.39	27.53	27.25	27.50	81739
2020-02-19	27.49	27.64	27.47	27.50	67157
2020-02-20	27.49	27.72	27.44	27.69	87228
2020-02-21	27.67	27.68	27.36	27.49	53094
2020-02-24	26.82	26.89	26.54	26.72	73814
2020-02-25	26.72	26.72	25.77	25.80	96943
2020-02-26	25.92	26.17	25.58	25.62	75348
2020-02-27	25.20	25.93	24.66	24.66	157810
2020-02-28	24.00	24.34	22.95	23.06	382893
2020-03-02	22.95	24.42	22.68	24.40	196867
2020-03-03	24.17	24.74	23.60	23.78	195949
2020-03-04	24.05	24.31	23.35	24.24	164114
2020-03-05	23.50	23.82	22.72	23.09	171455
2020-03-06	22.50	23.17	22.25	22.77	211053
2020-03-09	21.26	21.87	20.69	21.09	372256
2020-03-10	22.14	22.50	20.78	21.75	286814
2020-03-11	21.09	21.40	20.13	20.54	220831
2020-03-12	19.34	20.17	18.51	18.79	294367
2020-03-13	19.73	20.38	18.92	20.37	338346
2020-03-16	17.50	19.66	17.01	18.53	260824
2020-03-17	18.47	21.28	18.10	21.22	380553
2020-03-18	19.96	19.99	17.72	17.95	305911
2020-03-19	17.84	19.07	17.50	18.64	458723
2020-03-20	18.73	19.09	16.88	16.93	634899
2020-03-23	16.90	16.90	15.03	15.66	340349
2020-03-24	16.70	17.27	16.11	17.26	346839
2020-03-25	17.42	17.59	16.33	16.81	203610
2020-03-26	16.98	18.25	16.98	18.11	232151
2020-03-27	17.28	18.14	16.94	17.00	189215
2020-03-30	17.13	17.70	16.77	17.64	271762
2020-03-31	17.40	18.13	17.33	18.09	271133
2020-04-01	17.25	17.54	16.97	17.27	239803
2020-04-02	17.11	17.68	16.29	17.52	227309
2020-04-03	17.29	17.54	16.59	16.97	190854
2020-04-06	17.66	18.31	17.56	18.19	286456
2020-04-07	18.91	19.33	17.94	18.43	283096
2020-04-08	18.77	18.99	18.33	18.77	176765
2020-04-09	19.44	20.95	19.25	20.87	222271
2020-04-13	20.99	20.99	19.56	19.79	175824
2020-04-14	20.36	20.61	19.11	19.42	210079
2020-04-15	18.75	18.75	17.90	18.04	194317
2020-04-16	18.04	18.25	16.81	17.30	222071
2020-04-17	18.06	18.63	18.05	18.39	198953
2020-04-20	17.85	18.82	17.84	18.17	186434
2020-04-21	17.57	18.29	17.48	17.97	158851
2020-04-22	18.08	18.53	17.59	17.68	114404
2020-04-23	17.66	18.52	17.66	18.20	171458
2020-04-24	18.29	18.62	17.81	18.39	120509
2020-04-27	18.83	19.99	18.51	19.78	153550
2020-04-28	20.48	20.69	20.12	20.41	178355
2020-04-29	21.18	21.90	20.75	21.28	231958
2020-04-30	20.66	21.05	19.87	20.20	176681
2020-05-01	19.74	19.74	18.75	19.25	165803
2020-05-04	18.94	19.25	18.59	19.01	225501
2020-05-05	19.56	19.58	18.09	18.11	241853
2020-05-06	18.30	18.30	17.51	17.62	185512
2020-05-07	17.95	18.34	17.56	17.71	194028
2020-05-08	18.00	18.53	18.00	18.43	180000
2020-05-11	18.07	18.40	17.30	17.70	207131
2020-05-12	17.78	17.95	16.74	16.79	195762
2020-05-13	16.55	16.69	15.72	16.15	250815
2020-05-14	15.72	16.40	15.14	16.21	232971
2020-05-15	16.09	16.59	15.92	16.34	237424
2020-05-18	17.13	18.18	17.12	18.09	194129
2020-05-19	17.92	17.92	16.91	16.91	171814
2020-05-20	17.25	18.02	17.18	17.79	170746
2020-05-21	17.66	18.03	17.64	17.73	121136
2020-05-22	18.05	18.10	17.29	17.52	111058
2020-05-26	18.41	18.92	18.30	18.70	188907
2020-05-27	19.01	20.11	18.89	19.88	234063
2020-05-28	20.14	20.14	19.41	19.53	179663
2020-05-29	19.21	19.22	18.61	18.86	155690
2020-06-01	19.03	19.10	18.50	18.52	207892
2020-06-02	18.70	18.91	18.27	18.39	135353
2020-06-03	18.91	19.83	18.90	19.40	204202
2020-06-04	19.26	19.84	19.06	19.50	167853
2020-06-05	20.74	21.36	20.34	21.09	314900
2020-06-08	21.61	21.70	21.04	21.20	138679
2020-06-09	20.56	21.48	20.19	21.11	144425
2020-06-10	20.95	20.95	19.97	20.03	215900
2020-06-11	18.91	19.06	18.09	18.17	207501
2020-06-12	19.09	19.09	17.77	18.29	287220
2020-06-15	17.59	18.72	17.30	18.42	253241
2020-06-16	19.36	19.69	18.69	19.27	221858
2020-06-17	19.28	19.40	18.56	18.66	243326
2020-06-18	18.36	19.27	18.06	18.95	245740
2020-06-19	19.22	19.23	18.05	18.57	661360
2020-06-22	18.71	18.71	18.16	18.60	145074
2020-06-23	18.96	19.07	18.30	18.33	102679
2020-06-24	18.15	18.15	17.40	17.58	164618
2020-06-25	17.46	18.34	17.31	18.33	287189
2020-06-26	17.91	17.99	17.14	17.75	498607
2020-06-29	17.93	18.55	17.66	18.53	204033
2020-06-30	18.42	19.07	18.42	18.84	184172
2020-07-01	18.74	18.81	17.93	18.12	186286
2020-07-02	18.62	18.90	17.80	17.92	143018
2020-07-06	18.42	18.61	17.63	17.91	110635
2020-07-07	17.69	17.91	17.31	17.33	227057
2020-07-08	17.38	17.54	16.86	17.16	198340
2020-07-09	17.04	17.18	16.54	16.62	183925
2020-07-10	16.94	17.65	16.84	17.65	237188
2020-07-13	17.81	18.20	17.41	17.90	184826
2020-07-14	17.83	18.02	17.43	17.70	120794
2020-07-15	18.22	18.82	18.19	18.51	190491
2020-07-16	18.28	18.70	18.18	18.42	115953
2020-07-17	18.26	18.52	17.99	18.03	125149
2020-07-20	17.88	18.01	17.49	17.54	112816
2020-07-21	17.55	18.34	17.55	18.31	288582
2020-07-22	18.10	18.21	17.74	17.91	215994
2020-07-23	18.23	18.88	17.96	18.81	221284
2020-07-24	18.85	19.00	18.17	18.25	172081
2020-07-27	18.13	18.26	17.81	17.89	124743
2020-07-28	17.73	18.79	17.73	17.78	114998
2020-07-29	17.75	18.24	17.64	18.22	163137
2020-07-30	17.83	18.02	17.59	17.95	151310
2020-07-31	17.75	17.86	17.15	17.64	202863
2020-08-03	17.83	17.94	17.40	17.77	196950
2020-08-04	17.66	17.84	17.41	17.72	147550
2020-08-05	17.90	18.16	17.68	18.09	151856
2020-08-06	18.01	18.40	18.01	18.28	128367
2020-08-07	18.18	19.13	18.04	19.12	157838
2020-08-10	19.08	19.81	19.08	19.39	185955
2020-08-11	19.75	20.24	19.58	19.67	190352
2020-08-12	20.14	20.14	19.23	19.52	136853
2020-08-13	19.31	19.46	19.14	19.32	117147
2020-08-14	19.10	19.61	19.05	19.40	102414
2020-08-17	19.34	19.34	18.97	19.15	99042
2020-08-18	19.21	19.37	18.56	18.62	114076
2020-08-19	18.64	18.86	18.48	18.49	151907
2020-08-20	18.26	18.40	18.05	18.17	111257
2020-08-21	18.16	18.19	17.77	17.93	193156
2020-08-24	18.22	18.54	17.91	18.37	244763
2020-08-25	18.52	18.75	18.38	18.70	206678
2020-08-26	18.61	18.81	17.92	18.13	173007
2020-08-27	18.14	18.73	18.07	18.48	162712
2020-08-28	18.71	18.71	18.17	18.26	83406
2020-08-31	18.12	18.27	17.70	17.73	298125
2020-09-01	17.55	17.89	17.40	17.67	183417
2020-09-02	17.56	17.94	17.56	17.75	161284
2020-09-03	17.80	18.33	17.70	17.83	328865
2020-09-04	18.23	18.47	17.93	18.14	164339
2020-09-08	17.92	18.17	17.29	17.50	186341
2020-09-09	17.55	18.03	17.09	17.27	174853
2020-09-10	17.33	18.04	17.18	17.26	194952
2020-09-11	17.22	17.39	16.86	16.97	236453
2020-09-14	17.00	17.42	16.90	17.34	234139
2020-09-15	17.35	17.94	16.89	16.95	176641
2020-09-16	16.91	17.22	16.75	17.01	244546
2020-09-17	16.84	17.13	16.80	17.03	246424
2020-09-18	17.23	17.23	16.80	16.91	847462
2020-09-21	16.70	16.76	15.71	15.95	401239
2020-09-22	15.99	16.28	15.63	15.80	287787
2020-09-23	15.80	16.31	15.50	15.52	297260
2020-09-24	15.60	16.24	15.36	15.82	186109
2020-09-25	15.61	15.98	15.55	15.93	136609
2020-09-28	16.11	16.63	16.11	16.55	238911
2020-09-29	16.37	16.37	15.91	16.26	140472
2020-09-30	16.36	16.66	16.18	16.40	189724
2020-10-01	16.40	16.57	16.11	16.54	231209
2020-10-02	16.18	17.30	16.10	17.21	230423
2020-10-05	17.40	17.69	17.29	17.66	238714
2020-10-06	17.91	18.44	17.74	17.81	357428
2020-10-07	18.02	18.50	17.95	18.19	214876
2020-10-08	18.28	18.70	18.08	18.55	244828
2020-10-09	18.81	19.38	18.20	18.27	248220
2020-10-12	18.20	18.85	18.05	18.81	727986
2020-10-13	18.58	18.60	18.07	18.09	162813
2020-10-14	18.08	18.20	17.03	17.74	159094
2020-10-15	17.56	18.10	17.52	18.03	131375
2020-10-16	17.90	18.25	17.72	18.05	107911
2020-10-19	18.24	18.77	17.90	17.93	110192
2020-10-20	18.13	18.47	18.07	18.18	128733
2020-10-21	18.18	18.53	18.18	18.45	104277
2020-10-22	18.62	18.85	18.38	18.81	211990
2020-10-23	18.88	19.12	18.72	18.86	177595
2020-10-26	18.62	18.62	18.11	18.36	175846
2020-10-27	18.26	18.41	18.04	18.07	196646
2020-10-28	17.48	18.17	17.48	17.67	136308
2020-10-29	17.53	18.05	17.32	17.84	182997
2020-10-30	17.98	18.21	17.80	18.18	299692
2020-11-02	18.44	18.65	18.27	18.45	189674
2020-11-03	18.84	19.23	18.70	19.10	199426
2020-11-04	18.57	18.57	17.50	17.55	106386
2020-11-05	17.65	18.24	17.55	18.08	123755
2020-11-06	18.23	18.33	17.53	17.57	161312
2020-11-09	18.94	20.35	18.94	19.60	462295
2020-11-10	19.95	21.09	19.58	21.03	343759
2020-11-11	20.99	21.04	20.30	20.81	346620
2020-11-12	20.41	20.42	19.65	20.22	238830
2020-11-13	20.45	20.89	19.47	20.72	135281
2020-11-16	21.51	22.43	21.44	22.41	253607
2020-11-17	22.08	22.38	21.50	22.36	205981
2020-11-18	22.47	22.54	21.94	21.95	147181
2020-11-19	21.82	22.01	21.40	21.96	113598
2020-11-20	21.62	21.81	21.29	21.62	139879
2020-11-23	21.93	22.21	21.03	21.81	154777
2020-11-24	22.23	23.41	21.21	23.35	211380
2020-11-25	22.99	23.00	22.55	22.75	115595
2020-11-27	22.69	22.84	21.94	22.30	72215
2020-11-30	22.08	22.15	21.71	21.75	197378
2020-12-01	22.06	22.65	21.96	22.20	157081
2020-12-02	22.10	22.69	21.69	22.56	157450
2020-12-03	22.63	22.94	22.06	22.75	169953
2020-12-04	23.00	23.56	22.60	23.47	146191
2020-12-07	23.29	23.45	22.85	23.19	133429
2020-12-08	22.65	23.30	22.14	23.19	140894
2020-12-09	23.45	23.65	23.14	23.37	138882
2020-12-10	23.13	23.29	22.34	23.23	107685
2020-12-11	23.04	23.24	22.85	22.88	106176
2020-12-14	23.26	23.28	22.66	22.79	126885
2020-12-15	23.25	23.65	22.75	23.59	218438
2020-12-16	23.76	23.76	23.07	23.45	125672
2020-12-17	23.45	23.65	22.97	23.33	179584
2020-12-18	23.46	23.78	23.08	23.63	915857
2020-12-21	23.40	23.60	22.80	23.16	510436
2020-12-22	23.15	23.18	22.60	22.69	128761
2020-12-23	22.92	23.38	22.91	23.35	68939
2020-12-24	23.34	23.61	22.89	23.46	51449
2020-12-28	23.50	23.95	23.40	23.85	95181
2020-12-29	23.54	23.63	22.85	23.00	168729
2020-12-30	23.07	23.44	23.07	23.11	199812
2020-12-31	23.08	25.00	22.91	23.48	229477
2021-01-04	23.48	23.68	21.76	23.12	171933
2021-01-05	23.04	23.67	22.60	23.43	153072
2021-01-06	24.12	25.58	24.12	25.37	324755
2021-01-07	25.64	25.94	25.23	25.59	230365
2021-01-08	25.72	25.72	24.73	25.12	195520
2021-01-11	25.04	25.55	25.04	25.48	210153
2021-01-12	25.63	26.35	25.35	26.03	159025
2021-01-13	25.89	25.89	25.06	25.28	110061
2021-01-14	25.50	25.94	25.37	25.81	124101
2021-01-15	25.43	25.51	25.10	25.42	125112
2021-01-19	25.75	25.75	25.12	25.37	124433
2021-01-20	25.12	25.63	24.95	25.42	131549
2021-01-21	25.42	25.59	24.73	24.84	122494
2021-01-22	24.66	25.76	24.36	25.73	285294
2021-01-25	25.37	25.79	24.53	25.26	170305
2021-01-26	25.56	25.56	24.73	24.83	113274
2021-01-27	24.13	24.97	23.28	23.59	194537
2021-01-28	25.74	25.74	23.71	23.76	154760
2021-01-29	23.85	24.03	23.13	23.20	166821
2021-02-01	23.46	23.84	22.97	23.77	146514
2021-02-02	24.21	24.35	23.84	24.04	128268
2021-02-03	25.34	25.34	24.27	24.73	185589
2021-02-04	24.76	25.54	24.35	25.53	145853
2021-02-05	25.86	25.90	25.27	25.83	204558
2021-02-08	25.90	26.61	25.81	26.58	169201
2021-02-09	26.45	27.23	26.38	27.22	107421
2021-02-10	27.49	27.49	26.96	27.06	153712
2021-02-11	27.18	27.27	26.52	26.84	128902
2021-02-12	26.81	27.15	26.66	26.95	111539
2021-02-16	27.20	27.47	26.93	27.43	128351
2021-02-17	27.20	27.60	27.04	27.18	91906
2021-02-18	26.96	27.38	26.96	27.10	142682
2021-02-19	27.22	28.07	27.22	27.79	156895
2021-02-22	27.65	28.55	27.65	28.50	134207
2021-02-23	28.55	29.23	28.08	28.66	204771
2021-02-24	29.00	29.77	28.95	29.57	152712
2021-02-25	29.55	29.77	28.94	29.17	346707
2021-02-26	28.92	29.45	28.39	28.84	404884
2021-03-01	29.36	29.65	28.88	29.55	160672
2021-03-02	29.46	29.63	28.99	29.26	131135
2021-03-03	29.62	30.73	29.56	30.27	235988
2021-03-04	30.30	30.93	29.65	29.95	215941
2021-03-05	30.28	30.85	30.03	30.49	485469
2021-03-08	30.86	31.87	30.61	31.67	175412
2021-03-09	31.54	31.74	30.47	30.84	284711
2021-03-10	31.01	31.85	30.90	31.72	138057
2021-03-11	31.69	31.86	31.28	31.76	162333
2021-03-12	32.01	32.70	31.90	32.27	135959
2021-03-15	32.02	32.22	31.14	31.57	156860
2021-03-16	31.32	31.34	30.50	31.33	145426
2021-03-17	31.63	31.75	31.19	31.53	174473
2021-03-18	31.88	32.78	31.59	31.74	158207
2021-03-19	31.77	32.73	30.61	31.85	747023
2021-03-22	31.67	31.80	30.55	30.98	162453
2021-03-23	30.61	30.79	29.47	29.60	194534
2021-03-24	29.85	31.08	29.69	29.72	163836
2021-03-25	29.80	30.78	29.40	30.60	129431
2021-03-26	30.87	31.48	30.50	31.35	119795
2021-03-29	30.36	31.02	30.03	30.16	128923
2021-03-30	30.12	30.93	30.12	30.64	110831
2021-03-31	30.73	31.09	30.15	30.40	179673
2021-04-01	30.29	30.75	30.09	30.71	109531
2021-04-05	30.92	31.07	30.50	30.99	97273
2021-04-06	30.80	31.14	30.50	30.71	128420
2021-04-07	30.66	30.98	29.93	30.03	146812
2021-04-08	29.88	30.20	29.43	30.18	181634
2021-04-09	30.44	31.00	30.28	30.91	178803
2021-04-12	30.81	31.25	30.81	31.00	100883
2021-04-13	30.84	30.84	30.20	30.27	85643
2021-04-14	30.33	31.13	30.33	30.88	123517
2021-04-15	30.81	30.99	30.17	30.76	88941
2021-04-16	31.24	31.36	30.74	30.95	108829
2021-04-19	30.79	31.17	30.33	30.79	157204
2021-04-20	30.66	30.66	29.27	29.41	206267
2021-04-21	29.56	30.29	29.41	30.16	96779
2021-04-22	30.12	30.18	29.66	29.67	95744
2021-04-23	29.62	30.90	29.62	30.71	153192
2021-04-26	30.47	31.27	30.47	30.65	109645
2021-04-27	30.82	30.98	30.38	30.67	109073
2021-04-28	30.65	30.93	30.32	30.34	77696
2021-04-29	30.92	31.06	30.21	30.57	85862
2021-04-30	30.20	31.14	30.20	30.98	225102
2021-05-03	31.45	31.92	31.23	31.52	246124
2021-05-04	31.76	31.88	30.98	31.77	207358
2021-05-05	31.78	32.22	31.49	32.10	161337
2021-05-06	32.16	32.75	31.95	32.70	104351
2021-05-07	32.21	32.73	32.02	32.72	106915
2021-05-10	32.64	33.10	32.03	32.03	208158
2021-05-11	31.70	32.22	31.11	31.82	129914
2021-05-12	32.07	32.31	31.15	31.32	167761
2021-05-13	31.21	32.72	31.11	32.52	129486
2021-05-14	32.87	33.06	32.35	33.05	112054
2021-05-17	33.15	33.15	32.63	33.14	175533
2021-05-18	33.21	33.25	32.50	32.51	150230
2021-05-19	32.15	32.15	31.40	32.07	103975
2021-05-20	31.92	32.13	31.45	32.06	116237
2021-05-21	32.48	32.78	32.19	32.62	148072
2021-05-24	32.60	32.60	31.90	32.20	116073
2021-05-25	32.25	32.48	31.24	31.27	245847
2021-05-26	31.34	31.81	31.13	31.66	80775
2021-05-27	32.09	32.41	31.73	32.10	121306
2021-05-28	32.08	32.26	31.54	32.03	79059
2021-06-01	32.19	32.50	31.94	32.23	117018
2021-06-02	32.51	32.51	31.80	31.96	132289
2021-06-03	32.06	32.26	31.88	32.19	151779
2021-06-04	32.04	32.29	31.89	32.24	99497
2021-06-07	32.74	32.74	32.23	32.66	161976
2021-06-08	32.58	32.95	32.19	32.85	157303
2021-06-09	32.61	32.61	31.89	31.92	150709
2021-06-10	32.22	32.22	31.34	31.39	108985
2021-06-11	31.36	31.74	31.36	31.57	127728
2021-06-14	31.60	31.75	30.98	31.18	137782
2021-06-15	31.31	31.67	30.97	31.51	126506
2021-06-16	31.40	31.97	30.79	31.80	130423
2021-06-17	31.89	31.97	30.59	30.80	173849
2021-06-18	30.26	30.52	29.47	29.71	426427
2021-06-21	29.90	31.04	29.90	30.82	150759
2021-06-22	30.80	31.25	30.37	30.80	85457
2021-06-23	30.90	31.22	30.65	30.93	132482
2021-06-24	30.99	31.67	30.85	31.64	139996
2021-06-25	31.72	32.21	31.54	31.79	691393
2021-06-28	31.69	31.69	30.46	30.65	176987
2021-06-29	30.66	30.83	30.29	30.40	118043
2021-06-30	30.15	30.61	30.15	30.42	145302
2021-07-01	30.71	30.86	30.42	30.78	117743
2021-07-02	28.23	30.68	28.23	30.31	154246
2021-07-06	29.94	30.26	29.30	29.60	125064
2021-07-07	29.60	30.36	29.54	29.97	223648
2021-07-08	30.21	30.21	29.00	29.37	158314
2021-07-09	30.13	30.56	29.88	30.47	169759
2021-07-12	30.10	30.64	29.91	30.56	123302
2021-07-13	29.95	30.59	29.90	30.12	135584
2021-07-14	30.21	30.65	29.75	30.01	110132
2021-07-15	29.79	30.42	29.77	30.35	127965
2021-07-16	30.54	30.67	29.83	29.96	124836
2021-07-19	29.15	29.82	28.86	29.12	149549
2021-07-20	29.16	30.58	29.15	29.86	250009
2021-07-21	30.29	30.64	29.88	30.24	99404
2021-07-22	29.99	30.27	29.20	29.36	91857
2021-07-23	29.83	29.99	29.42	29.70	75156
2021-07-26	29.80	30.37	29.80	30.00	77783
2021-07-27	29.75	30.09	29.57	29.75	108811
2021-07-28	30.03	30.75	29.42	30.11	128472
2021-07-29	30.61	30.61	30.10	30.24	94571
2021-07-30	30.61	30.61	29.55	29.81	181897
2021-08-02	30.07	30.79	29.17	29.28	130732
2021-08-03	30.21	30.21	28.92	29.83	144214
2021-08-04	29.42	29.85	29.30	29.46	77338
2021-08-05	29.67	29.99	29.57	29.91	73765
2021-08-06	30.35	30.87	30.35	30.81	92728
2021-08-09	30.68	30.89	30.35	30.52	45618
2021-08-10	30.34	31.01	30.34	30.94	59516
2021-08-11	31.09	31.60	30.87	31.59	116310
2021-08-12	31.73	31.73	31.30	31.63	115664
2021-08-13	31.67	31.67	31.16	31.24	60820
2021-08-16	30.93	31.32	30.68	31.12	70261
2021-08-17	31.04	31.44	30.61	30.98	70059
2021-08-18	30.91	31.23	30.63	30.65	121930
2021-08-19	30.42	30.95	29.87	30.22	100115
2021-08-20	30.06	30.61	30.06	30.40	343839
2021-08-23	30.75	30.91	30.48	30.67	129456
2021-08-24	30.67	30.90	30.44	30.55	120608
2021-08-25	30.74	31.05	30.55	30.66	95395
2021-08-26	30.70	30.77	30.04	30.09	95258
2021-08-27	30.12	31.03	29.94	31.01	159375
2021-08-30	31.10	31.10	30.34	30.36	97118
2021-08-31	30.50	31.17	30.37	30.47	171603
2021-09-01	30.63	30.63	30.00	30.25	162391
2021-09-02	30.34	30.34	30.03	30.13	79180
2021-09-03	30.06	30.50	29.40	29.70	117965
2021-09-07	30.15	30.35	29.70	29.92	335027
2021-09-08	29.87	29.96	29.48	29.72	210981
2021-09-09	29.70	30.01	29.58	29.60	188524
2021-09-10	29.83	29.91	29.13	29.14	103897
2021-09-13	29.50	30.71	29.04	29.41	164973
2021-09-14	29.57	29.58	28.75	28.85	152871
2021-09-15	28.92	29.89	28.79	29.02	401277
2021-09-16	29.22	29.61	28.85	28.93	120935
2021-09-17	29.06	29.27	28.56	28.86	637087
2021-09-20	28.22	28.50	27.93	28.46	143724
2021-09-21	28.59	28.78	28.25	28.47	117407
2021-09-22	28.80	29.30	28.73	28.95	119041
2021-09-23	29.15	30.07	29.15	29.86	78203
2021-09-24	29.86	30.26	29.86	30.03	162059
2021-09-27	30.33	31.47	30.25	31.29	179378
2021-09-28	31.45	31.65	30.47	30.58	189990
2021-09-29	30.43	31.07	30.25	30.91	111633
2021-09-30	31.10	31.40	30.88	31.11	183966
2021-10-01	31.14	31.99	31.10	31.77	189974
2021-10-04	31.79	32.13	31.53	31.77	146186
2021-10-05	31.89	32.04	31.56	31.93	118501
2021-10-06	31.83	31.83	31.11	31.77	76358
2021-10-07	32.00	32.14	31.84	32.00	177842
2021-10-08	31.97	32.05	31.85	32.00	118383
2021-10-11	32.28	32.28	31.60	31.61	123347
2021-10-12	31.59	31.96	31.44	31.86	118406
2021-10-13	31.82	31.94	31.29	31.81	121257
2021-10-14	32.20	32.20	31.75	31.87	139186
2021-10-15	32.41	32.41	31.85	31.90	148849
2021-10-18	31.80	32.00	31.60	31.67	156986
2021-10-19	30.29	31.89	30.29	31.28	161788
2021-10-20	31.39	31.79	31.18	31.74	353193
2021-10-21	32.06	32.29	31.57	31.77	165179
2021-10-22	31.35	31.82	31.14	31.54	138813
2021-10-25	31.76	31.78	31.30	31.69	101037
2021-10-26	31.72	31.97	31.43	31.64	171125
2021-10-27	31.56	31.56	30.45	30.51	97807
2021-10-28	30.77	31.14	30.59	31.01	98274
2021-10-29	31.16	31.55	31.14	31.52	139501
2021-11-01	31.73	32.76	31.73	32.65	273277
2021-11-02	32.75	32.75	32.05	32.14	133601
2021-11-03	32.03	32.99	31.84	32.43	220948
2021-11-04	32.56	32.56	31.82	32.32	135127
2021-11-05	32.77	33.23	32.58	32.81	228325
2021-11-08	32.96	33.23	32.82	33.17	98654
2021-11-09	32.93	33.08	32.67	32.95	64826
2021-11-10	33.05	33.24	32.89	32.96	95888
2021-11-11	33.05	33.28	32.88	33.04	98518
2021-11-12	33.06	33.15	32.56	32.71	55410
2021-11-15	32.89	32.89	32.63	32.77	97570
2021-11-16	32.78	33.05	32.49	32.93	168908
2021-11-17	32.97	32.97	32.38	32.72	110896
2021-11-18	32.84	33.02	32.43	32.96	168815
2021-11-19	32.41	33.08	32.26	33.03	273844
2021-11-22	33.25	34.32	33.25	33.63	238650
2021-11-23	33.83	33.93	33.48	33.65	163066
2021-11-24	33.45	33.73	33.24	33.41	205091
2021-11-26	32.34	32.91	30.82	31.26	125323
2021-11-29	31.88	31.88	31.12	31.20	137368
2021-11-30	30.93	31.08	30.47	30.59	234138
2021-12-01	31.30	31.64	30.39	30.46	199389
2021-12-02	30.77	31.70	30.65	31.41	158455
2021-12-03	31.55	31.55	30.27	30.94	136249
2021-12-06	31.41	32.23	31.19	32.14	137813
2021-12-07	32.33	32.37	31.45	31.61	122818
2021-12-08	31.86	31.87	31.35	31.58	101318
2021-12-09	31.26	31.49	31.16	31.23	87842
2021-12-10	31.52	31.58	31.04	31.38	128921
2021-12-13	31.18	31.18	30.80	30.88	148542
2021-12-14	30.99	31.65	30.84	31.01	265061
2021-12-15	31.28	31.69	30.86	31.27	226292
2021-12-16	31.53	32.04	31.33	31.46	203483
2021-12-17	31.49	31.55	30.44	30.73	499059
2021-12-20	30.31	30.62	29.54	30.31	220575
2021-12-21	30.64	31.30	30.63	31.19	123657
2021-12-22	31.17	31.35	30.91	31.29	129281
2021-12-23	31.52	31.83	31.15	31.56	78232
2021-12-27	31.67	31.90	31.36	31.85	145691
2021-12-28	31.85	31.99	31.77	31.90	232178
2021-12-29	31.88	31.98	31.58	31.76	83438
2021-12-30	31.76	31.92	31.31	31.45	99997
2021-12-31	31.39	31.66	31.11	31.59	128051
2022-01-03	31.69	32.53	31.69	32.04	173058
2022-01-04	32.40	32.73	31.54	32.48	329119
2022-01-05	32.69	32.91	32.32	32.40	296351
2022-01-06	32.76	33.40	32.55	33.37	550743
2022-01-07	33.30	33.45	33.13	33.34	404366
2022-01-10	33.35	33.55	32.98	33.21	264636
2022-01-11	33.40	33.41	32.15	33.35	376302
2022-01-12	33.38	33.81	33.18	33.61	299969
2022-01-13	33.74	34.79	33.74	34.49	348085
2022-01-14	34.15	34.49	32.82	34.38	131819
2022-01-18	34.39	34.45	33.85	33.94	153810
2022-01-19	34.21	34.21	33.02	33.09	151139
2022-01-20	33.17	33.31	31.84	31.95	168170
2022-01-21	31.66	32.66	31.61	31.93	200340
2022-01-24	31.50	32.73	31.50	32.60	210661
2022-01-25	32.34	32.94	31.72	32.57	202515
2022-01-26	32.76	33.23	31.75	32.20	233161
2022-01-27	31.02	32.75	30.77	31.13	247633
2022-01-28	30.99	31.40	30.22	31.12	372479
2022-01-31	31.02	31.49	30.75	31.38	262645
2022-02-01	31.51	31.65	30.78	31.43	275903
2022-02-02	31.38	31.66	30.87	31.13	164354
2022-02-03	31.13	31.61	31.04	31.18	159737
2022-02-04	31.30	31.52	30.82	31.34	150598
2022-02-07	31.32	31.71	30.98	31.53	155994
2022-02-08	31.62	32.27	31.62	32.14	182685
2022-02-09	32.14	32.14	31.18	31.34	154518
2022-02-10	31.34	31.71	31.11	31.36	350139
2022-02-11	31.33	31.86	31.19	31.46	149628
2022-02-14	31.46	31.77	31.07	31.29	117872
2022-02-15	31.54	31.89	31.47	31.77	237093
2022-02-16	31.59	32.01	31.50	31.78	127616
2022-02-17	31.56	31.58	31.07	31.14	149748
2022-02-18	31.04	31.61	31.04	31.32	166357
2022-02-22	31.15	31.58	31.00	31.15	159264
2022-02-23	31.20	31.52	30.55	30.64	150181
2022-02-24	30.00	30.39	29.33	30.14	235537
2022-02-25	30.37	31.49	30.33	31.36	171477
2022-02-28	30.76	31.31	30.57	31.18	205167
2022-03-01	31.08	31.21	29.59	30.02	232453
2022-03-02	30.26	31.21	30.26	30.90	138411
2022-03-03	31.01	31.16	30.69	31.12	266994
2022-03-04	30.68	30.84	30.15	30.45	163130
2022-03-07	30.30	30.50	29.63	29.67	201665
2022-03-08	29.86	30.54	29.45	29.48	239633
2022-03-09	30.10	30.40	29.90	30.09	151631
2022-03-10	29.70	31.08	29.70	31.01	277192
2022-03-11	31.13	31.85	31.13	31.32	321894
2022-03-14	31.79	31.99	31.06	31.23	247139
2022-03-15	31.34	31.65	30.69	31.01	172307
2022-03-16	31.18	31.65	30.95	31.45	308465
2022-03-17	31.09	31.13	30.70	30.89	300417
2022-03-18	30.90	31.25	29.98	30.86	1057600
2022-03-21	31.01	31.25	30.32	30.38	433258
2022-03-22	30.73	31.23	30.49	30.64	426551
2022-03-23	30.48	30.55	29.87	29.92	188667
2022-03-24	30.00	30.41	29.73	30.40	156505
2022-03-25	30.36	30.68	30.25	30.66	124632
2022-03-28	30.55	30.55	29.97	30.33	199790
2022-03-29	30.47	31.20	30.46	31.13	287622
2022-03-30	31.25	31.25	30.23	30.31	221472
2022-03-31	30.30	30.85	29.82	29.94	261066
2022-04-01	30.29	30.41	29.72	29.99	198922
2022-04-04	29.81	30.15	29.24	30.01	241252
2022-04-05	29.91	30.25	29.36	29.41	215656
2022-04-06	29.37	30.27	29.09	29.26	197590
2022-04-07	29.34	29.57	28.73	28.84	145565
2022-04-08	29.20	29.48	28.93	28.98	170738
2022-04-11	28.83	29.60	28.83	29.03	150086
2022-04-12	29.12	29.40	28.76	28.87	121741
2022-04-13	28.83	29.35	28.77	29.32	126258
2022-04-14	29.36	29.52	28.85	28.99	183717
2022-04-18	28.96	29.15	28.76	28.99	196431
2022-04-19	29.28	29.80	29.19	29.74	168077
2022-04-20	30.03	30.39	29.86	30.17	167554
2022-04-21	30.36	30.58	29.58	29.64	170188
2022-04-22	29.72	29.80	28.95	28.99	133586
2022-04-25	28.77	29.12	28.20	28.73	207588
2022-04-26	28.37	28.63	27.96	28.03	161784
2022-04-27	28.13	28.34	27.80	28.01	163980
2022-04-28	28.31	28.82	27.95	28.42	216442
2022-04-29	28.30	28.46	27.40	27.57	234611
2022-05-02	27.80	27.97	27.28	27.65	504725
2022-05-03	27.69	28.81	27.42	27.85	244755
2022-05-04	27.88	28.93	27.83	28.92	226060
2022-05-05	28.58	28.66	27.99	28.37	160618
2022-05-06	28.37	28.37	27.79	28.18	165819
2022-05-09	27.91	28.79	27.82	28.57	184101
2022-05-10	28.75	28.97	27.78	28.20	162803
2022-05-11	28.30	28.54	27.69	27.75	180367
2022-05-12	27.80	27.95	27.27	27.93	176830
2022-05-13	28.12	28.25	27.57	27.72	154631
2022-05-16	27.56	27.91	27.32	27.68	107142
2022-05-17	27.94	28.54	27.94	28.44	152131
2022-05-18	28.14	28.38	27.89	28.12	147092
2022-05-19	27.85	28.27	27.74	27.90	264750
2022-05-20	28.13	28.31	27.61	28.17	190963
2022-05-23	28.61	28.82	28.22	28.49	101587
2022-05-24	28.45	28.69	27.93	28.61	105327
2022-05-25	28.62	28.96	28.37	28.81	150940
2022-05-26	28.89	29.30	28.89	29.13	129624
2022-05-27	29.32	29.60	29.15	29.54	117268
2022-05-31	29.25	29.62	29.07	29.48	252415
2022-06-01	29.67	29.67	28.87	29.24	166520
2022-06-02	29.22	29.84	28.98	29.84	134715
2022-06-03	29.71	29.83	29.18	29.30	99087
2022-06-06	29.52	29.52	29.08	29.20	102382
2022-06-07	29.05	29.47	29.00	29.42	105962
2022-06-08	29.28	29.28	28.65	28.75	124198
2022-06-09	28.66	28.71	28.16	28.19	116548
2022-06-10	27.73	27.96	27.40	27.52	93228
2022-06-13	27.13	28.08	27.01	27.76	309789
2022-06-14	27.76	28.31	27.76	28.25	214179
2022-06-15	28.25	28.47	27.80	28.05	217772
2022-06-16	27.82	27.82	27.15	27.46	243075
2022-06-17	27.82	28.10	27.47	27.48	812136
2022-06-21	27.84	28.25	27.76	28.18	255548
2022-06-22	27.90	28.21	27.88	28.12	193996
2022-06-23	27.98	28.24	27.57	27.81	124163
2022-06-24	27.93	28.45	27.93	28.27	402411
2022-06-27	28.47	28.74	28.00	28.09	224981
2022-06-28	28.33	28.48	27.79	27.81	122804
2022-06-29	27.59	27.59	26.88	27.16	259052
2022-06-30	26.78	27.31	26.64	27.15	175640
2022-07-01	26.95	27.85	26.95	27.78	156145
2022-07-05	27.32	27.85	26.88	27.80	262892
2022-07-06	27.58	27.86	27.40	27.65	93463
2022-07-07	27.86	28.01	27.60	27.65	107156
2022-07-08	27.79	27.95	27.43	27.57	117948
2022-07-11	27.42	27.64	27.32	27.48	94901
2022-07-12	27.40	27.90	27.31	27.66	167442
2022-07-13	27.50	27.60	27.20	27.32	153580
2022-07-14	26.89	26.92	26.18	26.71	109620
2022-07-15	27.31	27.60	27.01	27.53	136692
2022-07-18	27.81	27.96	27.41	27.56	77211
2022-07-19	27.78	28.51	27.74	28.31	160063
2022-07-20	28.09	28.59	28.06	28.53	111539
2022-07-21	28.29	28.50	28.12	28.46	96145
2022-07-22	28.42	28.60	28.04	28.25	119365
2022-07-25	28.47	28.75	28.45	28.68	133323
2022-07-26	28.58	29.01	28.02	28.94	102052
2022-07-27	29.01	29.36	27.90	29.23	153648
2022-07-28	29.18	29.38	28.98	29.37	101821
2022-07-29	29.22	29.93	29.07	29.87	186397
2022-08-01	29.61	29.84	29.04	29.57	148657
2022-08-02	29.48	29.51	29.11	29.14	95479
2022-08-03	29.21	29.46	29.02	29.40	90023
2022-08-04	29.47	29.47	28.99	29.17	59790
2022-08-05	29.07	29.43	29.05	29.25	150053
2022-08-08	29.30	29.44	29.14	29.33	115933
2022-08-09	29.21	29.37	29.01	29.34	82786
2022-08-10	29.63	29.84	29.63	29.74	98100
2022-08-11	29.98	30.05	29.62	30.05	85837
2022-08-12	30.17	30.57	29.92	30.55	119479
2022-08-15	30.32	30.83	30.17	30.81	96095
2022-08-16	30.70	31.25	30.61	31.18	110647
2022-08-17	30.90	31.11	30.69	30.99	73970
2022-08-18	31.13	31.30	30.78	30.98	139371
2022-08-19	30.89	30.89	30.28	30.40	147945
2022-08-22	29.85	30.01	29.53	29.69	102331
2022-08-23	29.56	29.80	29.37	29.41	70357
2022-08-24	29.29	29.41	29.12	29.25	76406
2022-08-25	29.23	29.69	29.11	29.67	89655
2022-08-26	29.87	29.87	29.10	29.22	124679
2022-08-29	29.03	30.21	28.65	28.72	111663
2022-08-30	28.83	29.17	28.54	28.83	121588
2022-08-31	28.83	29.45	28.46	28.49	92801
2022-09-01	28.42	28.45	28.12	28.32	114862
2022-09-02	28.42	28.66	27.94	28.09	96820
2022-09-06	28.15	28.17	27.39	27.58	133417
2022-09-07	27.47	28.00	27.47	27.98	88284
2022-09-08	27.76	28.31	27.58	28.21	86480
2022-09-09	28.44	28.65	28.27	28.59	95268
2022-09-12	28.59	28.95	28.56	28.90	107989
2022-09-13	28.51	28.52	27.87	28.15	164620
2022-09-14	28.01	28.24	27.94	28.24	126397
2022-09-15	28.16	28.63	28.09	28.40	131345
2022-09-16	28.17	28.62	28.01	28.43	447943
2022-09-19	28.26	29.07	28.19	29.06	193989
2022-09-20	28.87	29.24	28.62	29.16	105270
2022-09-21	29.32	29.45	28.79	28.83	126725
2022-09-22	28.87	28.89	28.21	28.35	99801
2022-09-23	28.01	28.11	27.67	28.06	110591
2022-09-26	27.74	28.31	27.74	27.94	106118
2022-09-27	28.03	28.14	27.29	27.47	134519
2022-09-28	27.38	28.01	27.32	27.73	138432
2022-09-29	27.22	27.36	26.97	27.16	122247
2022-09-30	27.10	27.48	26.81	26.83	161343
2022-10-03	27.22	27.43	26.78	27.28	168304
2022-10-04	27.42	28.20	27.42	28.18	204892
2022-10-05	27.81	28.06	27.48	27.77	141741
2022-10-06	27.60	27.84	27.44	27.80	147110
2022-10-07	27.73	27.74	27.03	27.26	188427
2022-10-10	27.45	27.73	27.29	27.47	94681
2022-10-11	27.45	27.72	27.30	27.51	141837
2022-10-12	27.49	28.04	27.26	27.71	145713
2022-10-13	27.38	29.25	27.30	29.23	217454
2022-10-14	29.38	29.82	29.09	29.16	168286
2022-10-17	29.59	30.23	29.51	29.81	200885
2022-10-18	30.06	30.29	29.61	29.84	126476
2022-10-19	29.52	29.84	29.03	29.45	181205
2022-10-20	29.39	29.58	28.58	28.79	176372
2022-10-21	28.99	29.75	28.76	29.61	189186
2022-10-24	29.68	30.16	29.68	30.00	143023
2022-10-25	29.85	30.41	29.83	30.12	125463
2022-10-26	30.30	30.68	30.03	30.25	138256
2022-10-27	30.25	31.35	30.22	31.07	165301
2022-10-28	31.20	32.45	31.20	32.40	147579
2022-10-31	32.19	33.00	32.19	32.94	285028
2022-11-01	33.07	33.43	32.77	33.28	188689
2022-11-02	33.07	33.39	32.27	32.34	265002
2022-11-03	32.28	32.44	31.80	32.24	203557
2022-11-04	32.55	33.07	32.37	32.95	130249
2022-11-07	32.95	33.02	31.77	32.37	181007
2022-11-08	32.49	32.64	32.01	32.20	121475
2022-11-09	32.12	32.25	31.72	31.82	116914
2022-11-10	32.58	33.27	32.40	33.03	196281
2022-11-11	33.04	33.25	31.28	32.16	108486
2022-11-14	32.04	32.69	31.54	32.29	127220
2022-11-15	32.48	33.00	32.47	32.87	153641
2022-11-16	32.80	32.88	32.47	32.63	113676
2022-11-17	32.40	32.74	32.07	32.32	130888
2022-11-18	32.91	32.94	32.32	32.51	148213
2022-11-21	32.45	32.87	32.45	32.79	93696
2022-11-22	32.92	33.09	32.58	32.92	116211
2022-11-23	32.90	32.90	32.21	32.34	105032
2022-11-25	32.54	32.82	32.45	32.56	48616
2022-11-28	32.58	32.58	31.77	31.86	118336
2022-11-29	31.96	32.17	31.66	31.83	94642
2022-11-30	31.81	32.39	31.11	32.30	185399
2022-12-01	32.55	32.81	32.10	32.66	167585
2022-12-02	32.34	32.75	32.27	32.74	103517
2022-12-05	32.53	32.53	31.75	31.99	229077
2022-12-06	31.90	32.08	31.59	31.93	171248
2022-12-07	31.84	32.07	31.55	31.87	144504
2022-12-08	31.94	32.18	31.75	32.08	90768
2022-12-09	31.92	32.26	31.84	31.85	110103
2022-12-12	31.86	32.05	31.62	31.91	128299
2022-12-13	32.59	32.84	31.35	31.56	180811
2022-12-14	31.49	31.62	30.64	30.81	129683
2022-12-15	30.47	30.73	30.06	30.29	195493
2022-12-16	30.05	30.94	30.05	30.32	443339
2022-12-19	30.31	31.00	30.18	30.40	135024
2022-12-20	30.47	30.77	30.36	30.54	96949
2022-12-21	30.82	31.23	30.81	31.08	162597
2022-12-22	30.99	30.99	30.41	30.93	158833
2022-12-23	31.00	31.21	30.91	30.94	85694
2022-12-27	31.11	31.22	30.94	31.08	63496
2022-12-28	31.13	31.29	30.89	30.90	76135
2022-12-29	30.80	31.12	30.68	30.93	120892
2022-12-30	30.86	30.96	30.68	30.84	96088
2023-01-03	30.88	31.12	30.25	30.57	144545
2023-01-04	30.64	30.95	30.19	30.25	139476
2023-01-05	30.12	30.18	29.82	29.88	104037
2023-01-06	30.21	30.87	29.97	30.79	232703
2023-01-09	30.92	30.96	30.19	30.30	136152
2023-01-10	30.45	30.87	30.07	30.72	137734
2023-01-11	30.78	31.02	30.49	30.88	120368
2023-01-12	30.97	31.62	30.54	31.36	194987
2023-01-13	31.03	31.50	30.64	31.42	141014
2023-01-17	31.50	31.50	30.55	30.67	139414
2023-01-18	30.57	30.67	29.96	30.10	140275
2023-01-19	29.92	30.08	29.58	29.99	142127
2023-01-20	30.36	30.60	30.08	30.43	224892
2023-01-23	30.41	30.49	30.13	30.31	150748
2023-01-24	30.35	30.36	29.94	30.19	111179
2023-01-25	30.18	30.26	29.88	30.16	122473
2023-01-26	30.17	30.34	29.60	30.03	172213
2023-01-27	29.70	29.89	29.11	29.33	416956
2023-01-30	29.26	29.75	29.20	29.57	233498
2023-01-31	29.70	30.49	29.70	30.47	177508
2023-02-01	30.24	31.01	29.96	30.64	227053
2023-02-02	30.64	31.25	30.47	31.24	190806
2023-02-03	31.12	31.76	30.87	31.44	240042
2023-02-06	31.31	31.44	30.98	31.22	186635
2023-02-07	31.46	31.46	30.83	31.06	208034
2023-02-08	30.93	30.99	30.33	30.50	130986
2023-02-09	30.72	30.90	29.93	29.99	108637
2023-02-10	30.04	30.23	29.84	30.12	126553
2023-02-13	30.14	30.35	30.08	30.34	97513
2023-02-14	30.35	30.35	29.81	30.01	101961
2023-02-15	29.93	30.04	29.65	29.96	104083
2023-02-16	29.80	29.93	29.53	29.64	103260
2023-02-17	30.27	30.91	30.14	30.74	245868
2023-02-21	30.69	30.69	30.25	30.34	223391
2023-02-22	30.30	30.53	29.96	30.38	182275
2023-02-23	30.41	30.64	30.28	30.44	115722
2023-02-24	30.28	30.44	29.98	30.29	166195
2023-02-27	30.38	30.65	30.15	30.26	105396
2023-02-28	30.36	30.67	30.29	30.33	155725
2023-03-01	30.16	30.39	30.06	30.30	128806
2023-03-02	30.11	30.26	29.65	29.92	107659
2023-03-03	30.12	30.32	29.72	30.26	154394
2023-03-06	30.27	30.45	30.05	30.35	182156
2023-03-07	30.18	30.37	29.61	29.86	172074
2023-03-08	29.81	29.88	29.33	29.71	149662
2023-03-09	29.53	29.53	28.11	28.34	306187
2023-03-10	27.88	28.84	27.03	28.21	464467
2023-03-13	26.64	28.50	26.04	27.11	436249
2023-03-14	29.15	29.15	27.25	27.61	353893
2023-03-15	27.00	27.56	26.35	27.30	326294
2023-03-16	26.80	28.72	26.65	28.29	398793
2023-03-17	27.94	27.94	27.07	27.30	573131
2023-03-20	27.62	28.20	26.90	26.93	336429
2023-03-21	27.82	28.40	27.64	27.83	230897
2023-03-22	27.80	27.93	26.65	26.70	185111
2023-03-23	26.89	27.35	26.17	26.43	175518
2023-03-24	26.01	27.42	26.01	27.41	270125
2023-03-27	27.81	27.96	27.36	27.42	268580
2023-03-28	27.19	27.58	26.48	27.42	204459
2023-03-29	27.20	27.31	26.68	27.27	281225
2023-03-30	27.50	27.50	26.32	26.42	203222
2023-03-31	26.53	26.74	26.32	26.65	285269
2023-04-03	26.65	26.76	26.01	26.24	235491
2023-04-04	26.33	26.33	25.35	25.75	299179
2023-04-05	25.59	26.02	25.39	26.00	386082
2023-04-06	26.00	26.17	25.65	25.73	233575
2023-04-10	25.65	26.12	25.46	25.86	189592
2023-04-11	25.92	26.15	25.67	25.75	206338
2023-04-12	25.88	26.07	25.47	25.60	202001
2023-04-13	25.57	25.74	25.28	25.56	191260
2023-04-14	25.87	25.91	24.64	24.77	241223
2023-04-17	24.77	25.43	24.69	25.38	187132
2023-04-18	25.47	25.47	24.40	24.64	151287
2023-04-19	24.58	25.33	24.30	25.22	168526
2023-04-20	25.08	25.08	24.68	24.82	104503
2023-04-21	24.74	24.74	24.37	24.55	106117
2023-04-24	24.52	24.81	24.35	24.44	141162
2023-04-25	24.18	24.23	23.54	23.63	216087
2023-04-26	23.57	23.87	23.21	23.37	226067
2023-04-27	23.37	24.16	23.37	23.96	238832
2023-04-28	23.65	24.25	23.58	23.69	321504
2023-05-01	23.69	23.98	23.27	23.32	197863
2023-05-02	23.19	23.35	21.74	21.98	337516
2023-05-03	22.03	22.91	22.03	22.22	447538
2023-05-04	21.81	22.29	21.31	22.18	446045
2023-05-05	22.72	23.47	22.50	23.11	465147
2023-05-08	23.32	23.48	22.43	22.64	291308
2023-05-09	22.53	22.83	22.02	22.20	195689
2023-05-10	22.52	22.57	21.67	21.91	224795
2023-05-11	21.68	21.76	21.41	21.47	176703
2023-05-12	21.49	21.80	21.22	21.62	162423
2023-05-15	21.64	22.00	21.64	21.87	159663
2023-05-16	21.91	22.05	21.63	21.66	182381
2023-05-17	21.93	22.94	21.91	22.91	340715
2023-05-18	22.87	23.07	22.63	22.93	179898
2023-05-19	23.32	23.32	22.39	22.59	143081
2023-05-22	22.85	23.66	22.55	23.56	206568
2023-05-23	23.53	24.38	23.53	23.87	232456
2023-05-24	23.72	23.72	23.26	23.53	202497
2023-05-25	23.40	23.68	23.16	23.37	146376
2023-05-26	23.30	23.95	23.20	23.92	181962
2023-05-30	23.92	24.03	23.56	23.92	132768
2023-05-31	23.80	23.80	23.07	23.24	240085
2023-06-01	23.29	23.87	23.06	23.54	157246
2023-06-02	23.76	24.88	23.76	24.76	289131
2023-06-05	24.69	24.75	23.82	23.88	211186
2023-06-06	23.79	25.29	23.79	24.97	293023
2023-06-07	25.05	26.13	24.46	25.92	329683
2023-06-08	25.78	25.83	25.23	25.78	239535
2023-06-09	25.73	25.73	25.34	25.49	109298
2023-06-12	25.46	25.81	24.94	25.25	177374
2023-06-13	25.37	25.97	25.30	25.81	197053
2023-06-14	25.82	26.14	25.19	25.28	225640
2023-06-15	25.13	25.58	25.13	25.50	147824
2023-06-16	25.74	25.74	25.05	25.27	616053
2023-06-20	25.16	25.31	24.63	24.67	191005
2023-06-21	24.59	24.72	24.28	24.30	152827
2023-06-22	24.23	24.23	23.73	23.91	212088
2023-06-23	23.65	24.05	23.21	23.46	446164
2023-06-26	23.57	24.43	23.38	23.48	219487
2023-06-27	23.47	23.87	23.29	23.71	185326
2023-06-28	23.62	23.62	23.29	23.41	130220
2023-06-29	23.27	23.93	23.27	23.62	139207
2023-06-30	23.81	23.97	23.22	23.24	137796
2023-07-03	23.20	23.71	23.20	23.63	73303
2023-07-05	23.55	23.82	23.20	23.50	144218
2023-07-06	23.24	23.24	22.60	22.97	254342
2023-07-07	22.99	23.33	22.82	23.11	376762
2023-07-10	23.10	23.64	22.85	23.00	232476
2023-07-11	23.15	23.30	22.91	23.15	243502
2023-07-12	23.63	24.09	23.63	23.91	377115
2023-07-13	24.05	24.57	23.85	24.45	343261
2023-07-14	24.62	24.72	23.95	24.33	348870
2023-07-17	24.32	25.08	23.82	24.84	296558
2023-07-18	24.84	25.60	24.63	25.53	265496
2023-07-19	25.59	25.84	25.39	25.83	365207
2023-07-20	25.79	25.79	25.22	25.71	238585
2023-07-21	25.74	25.82	25.22	25.36	191928
2023-07-24	25.25	25.94	25.25	25.87	210243
2023-07-25	25.83	25.98	25.42	25.64	216857
2023-07-26	25.95	26.99	25.94	26.35	348678
2023-07-27	26.19	26.81	25.14	25.35	385360
2023-07-28	25.73	25.73	25.11	25.25	367400
2023-07-31	25.20	25.36	25.08	25.28	201374
2023-08-01	25.22	25.22	24.81	25.07	185792
2023-08-02	24.77	25.18	24.77	25.12	207957
2023-08-03	24.92	25.33	24.88	25.10	151852
2023-08-04	25.05	25.78	24.72	24.81	234812
2023-08-07	24.85	25.42	24.69	25.29	221429
2023-08-08	24.79	25.41	24.45	25.34	195522
2023-08-09	25.25	25.39	25.03	25.24	117922
2023-08-10	25.29	25.63	24.98	25.13	149316
2023-08-11	24.86	25.45	24.86	25.26	148210
2023-08-14	25.10	25.23	24.83	25.16	135387
2023-08-15	24.80	25.17	24.47	24.51	194665
2023-08-16	24.50	24.78	24.12	24.12	157031
2023-08-17	24.26	24.94	24.16	24.29	136138
2023-08-18	24.13	24.58	24.13	24.38	112772
2023-08-21	24.38	24.38	23.81	23.92	102287
2023-08-22	23.90	24.04	23.11	23.18	140602
2023-08-23	23.13	23.39	22.90	23.24	156964
2023-08-24	23.13	23.59	23.13	23.48	132314
2023-08-25	23.50	23.68	23.14	23.44	104305
2023-08-28	23.60	23.92	23.58	23.65	110320
2023-08-29	23.64	24.00	23.41	23.82	117086
2023-08-30	23.76	23.82	23.50	23.57	129555
2023-08-31	23.56	23.81	23.48	23.60	208835
2023-09-01	23.71	24.26	23.71	24.25	212179
2023-09-05	24.09	24.09	23.58	23.59	168279
2023-09-06	23.62	23.68	23.08	23.15	155090
2023-09-07	23.12	23.21	22.70	22.77	181802
2023-09-08	22.85	22.85	22.45	22.68	146034
2023-09-11	22.94	22.94	22.94	22.94	30746
2023-09-12	22.97	23.64	22.96	23.43	185142
2023-09-13	23.32	23.35	23.02	23.17	185140
2023-09-14	23.35	23.74	23.35	23.74	195155
2023-09-15	23.74	23.91	23.34	23.36	697788
2023-09-18	23.37	23.47	22.90	22.94	307625
2023-09-19	23.01	23.24	22.95	23.22	209883
2023-09-20	23.38	23.50	23.10	23.11	203753
2023-09-21	22.98	23.19	22.76	23.02	200693
2023-09-22	23.04	23.04	22.73	22.89	299123
2023-09-25	22.97	23.50	22.80	23.47	238973
2023-09-26	23.30	23.62	23.00	23.00	204803
2023-09-27	23.03	23.08	22.76	22.87	182505
2023-09-28	22.71	23.01	22.71	22.78	141408
2023-09-29	22.95	23.26	22.81	22.93	218078
2023-10-02	22.93	22.94	22.38	22.44	194642
2023-10-03	22.37	22.37	21.98	22.11	204566
2023-10-04	22.16	22.41	21.92	22.36	182779
2023-10-05	22.28	22.86	22.24	22.76	287318
2023-10-06	22.54	22.92	22.29	22.70	148761
2023-10-09	22.59	23.00	22.58	22.80	140931
2023-10-10	22.89	23.01	22.76	22.82	176559
2023-10-11	22.85	23.12	22.63	22.91	125446
2023-10-12	22.91	22.91	22.50	22.82	206939
2023-10-13	23.02	23.18	22.45	22.50	224137
2023-10-16	22.79	22.96	22.72	22.93	178038
2023-10-17	22.78	23.71	22.78	23.39	247366
2023-10-18	23.21	23.29	22.65	22.68	133463
2023-10-19	22.79	23.12	22.64	22.69	152954
2023-10-20	22.76	22.76	22.00	22.03	226290
2023-10-23	21.86	22.33	21.81	21.96	160336
2023-10-24	22.10	22.10	21.63	21.91	234926
2023-10-25	21.66	22.10	21.66	22.03	177424
2023-10-26	22.38	23.07	22.10	22.94	200675
2023-10-27	23.06	23.53	22.31	23.47	257722
2023-10-30	23.73	24.35	23.73	24.12	179388
2023-10-31	24.10	24.44	23.79	23.94	184515
2023-11-01	23.89	24.06	23.58	24.02	218504
2023-11-02	24.26	25.22	23.94	25.20	209161
2023-11-03	25.87	26.29	25.55	26.06	264761
2023-11-06	26.01	26.14	25.59	25.66	143696
2023-11-07	25.55	25.60	25.29	25.46	142234
2023-11-08	25.54	25.54	24.96	25.08	130271
2023-11-09	25.13	25.30	24.69	24.79	120998
2023-11-10	25.04	25.04	24.67	24.84	127429
2023-11-13	24.66	25.05	24.63	24.99	98954
2023-11-14	25.52	26.96	25.52	26.81	300937
2023-11-15	26.74	27.19	26.73	27.00	258918
2023-11-16	26.97	27.06	26.70	26.94	217195
2023-11-17	27.30	27.52	26.84	27.28	308244
2023-11-20	27.23	27.28	26.82	26.85	158782
2023-11-21	26.80	26.80	26.29	26.35	134779
2023-11-22	26.68	26.73	26.35	26.45	154727
2023-11-24	26.52	26.72	26.36	26.48	57137
2023-11-27	26.29	26.47	26.09	26.18	151968
2023-11-28	26.12	26.22	25.90	26.05	119929
2023-11-29	26.28	26.62	26.15	26.30	266331
2023-11-30	26.48	26.60	26.01	26.26	220933
2023-12-01	26.10	27.73	26.10	27.66	206616
2023-12-04	27.30	28.19	27.30	28.18	168412
2023-12-05	28.06	28.30	27.85	28.03	139901
2023-12-06	28.16	29.00	27.86	27.93	132265
2023-12-07	28.02	28.31	27.80	28.31	187683
2023-12-08	28.30	28.75	27.90	28.60	139106
2023-12-11	28.49	28.67	28.34	28.55	165580
2023-12-12	28.51	28.76	28.25	28.41	155592
2023-12-13	28.52	30.22	28.30	30.19	462307
2023-12-14	30.50	31.08	29.89	30.51	405736
2023-12-15	30.40	30.78	29.78	29.98	679148
2023-12-18	29.96	30.21	29.51	29.67	259322
2023-12-19	29.62	30.47	29.62	30.32	208821
2023-12-20	30.30	30.90	29.96	29.97	226042
2023-12-21	30.28	30.28	29.75	30.04	193908
2023-12-22	30.29	30.61	30.01	30.18	193857
2023-12-26	30.39	30.80	30.16	30.78	150648
2023-12-27	30.74	30.98	30.38	30.85	164883
2023-12-28	30.51	30.62	30.30	30.40	143955
2023-12-29	30.33	30.39	29.70	29.76	232545
2024-01-02	29.57	30.08	29.50	29.77	173692
2024-01-03	29.66	29.66	28.69	28.75	189099
2024-01-04	28.93	29.52	28.90	29.41	338854
2024-01-05	29.38	29.86	29.21	29.33	242141
2024-01-08	29.26	29.45	29.01	29.29	182441
2024-01-09	28.87	29.03	28.68	28.88	134271
2024-01-10	28.76	28.99	28.52	28.92	156926
2024-01-11	28.73	28.81	28.25	28.79	217052
2024-01-12	29.11	29.35	28.25	28.74	225043
2024-01-16	28.29	28.60	28.10	28.17	214364
2024-01-17	27.69	28.24	27.46	27.95	154271
2024-01-18	28.17	28.29	27.26	28.15	177292
2024-01-19	28.36	28.60	27.83	28.58	165347
2024-01-22	28.89	29.37	28.70	29.36	170445
2024-01-23	29.54	29.71	28.86	28.94	197785
2024-01-24	29.34	29.52	29.07	29.18	271389
2024-01-25	29.45	29.45	27.92	28.51	512174
2024-01-26	28.89	29.37	27.01	28.69	206656
2024-01-29	28.88	29.36	28.59	29.35	195875
2024-01-30	29.43	29.79	29.31	29.65	157057
2024-01-31	29.23	29.29	28.11	28.11	284982
2024-02-01	28.30	28.51	27.04	27.87	231858
2024-02-02	27.45	28.13	27.29	27.84	205228
2024-02-05	27.55	27.59	27.11	27.43	165018
2024-02-06	27.32	27.69	27.09	27.23	308840
2024-02-07	27.30	27.31	26.56	27.11	183093
2024-02-08	27.18	27.29	26.89	27.00	235480
2024-02-09	27.00	27.73	26.70	27.68	227070
2024-02-12	27.50	28.53	27.48	28.15	205903
2024-02-13	27.32	27.44	26.30	26.68	320893
2024-02-14	27.05	27.29	26.65	27.26	266785
2024-02-15	27.46	28.22	27.31	28.08	241981
2024-02-16	27.81	28.09	27.50	27.75	172804
2024-02-20	27.32	28.14	27.20	27.50	287993
2024-02-21	27.47	27.53	27.12	27.29	253021
2024-02-22	27.15	27.35	26.82	27.29	308203
2024-02-23	27.35	27.80	27.02	27.06	194048
2024-02-26	27.05	27.26	26.73	26.91	218728
2024-02-27	27.12	27.23	26.75	26.96	185435
2024-02-28	26.69	26.98	26.67	26.68	146994
2024-02-29	27.20	27.50	26.90	27.11	253767
2024-03-01	26.92	27.05	26.51	26.91	153586
2024-03-04	26.97	27.34	26.50	26.55	243513
2024-03-05	26.50	27.45	26.50	27.39	288341
2024-03-06	27.54	27.80	26.89	27.36	233670
2024-03-07	27.71	27.97	27.35	27.50	306823
2024-03-08	27.97	28.00	27.49	27.54	206459
2024-03-11	27.41	27.69	27.17	27.28	162019
2024-03-12	27.19	27.19	26.75	26.95	206379
2024-03-13	26.82	27.20	26.55	26.70	259415
2024-03-14	26.59	26.67	25.77	25.95	300083
2024-03-15	25.83	26.60	25.72	26.57	666759
2024-03-18	26.46	26.58	26.07	26.09	262619
2024-03-19	26.04	26.53	26.00	26.24	224091
2024-03-20	26.16	27.38	26.10	27.12	418775
2024-03-21	27.33	27.74	27.23	27.70	268380
2024-03-22	27.73	27.73	27.29	27.37	259741
2024-03-25	27.41	27.74	27.02	27.03	206186
2024-03-26	27.12	27.40	26.97	27.10	307136
2024-03-27	27.04	27.79	27.04	27.77	218447
2024-03-28	27.70	28.20	27.42	28.06	422822
2024-04-01	27.97	28.06	27.09	27.54	313700
2024-04-02	27.18	27.60	26.81	26.99	248598
2024-04-03	26.75	27.28	26.75	27.11	257023
2024-04-04	27.41	27.70	27.13	27.16	388312
2024-04-05	27.02	27.39	27.00	27.22	196133
2024-04-08	27.27	27.70	27.27	27.66	190728
2024-04-09	27.68	27.82	27.46	27.52	164061
2024-04-10	26.89	26.89	25.92	26.34	293949
2024-04-11	26.29	26.54	26.09	26.45	269661
2024-04-12	26.36	26.51	26.23	26.40	239441
2024-04-15	26.37	26.63	25.98	26.20	235255
2024-04-16	26.11	26.11	25.72	25.86	183513
2024-04-17	26.02	26.16	25.80	25.83	231834
2024-04-18	25.89	26.26	25.77	26.17	238276
2024-04-19	26.02	27.07	25.92	27.00	269035
2024-04-22	27.01	27.40	26.98	27.38	172923
2024-04-23	27.26	28.07	27.26	27.82	291404
2024-04-24	27.48	27.86	27.40	27.75	303730
2024-04-25	27.65	27.65	26.35	27.15	434979
2024-04-26	27.07	27.32	26.88	26.92	216702
2024-04-29	26.92	27.07	26.22	26.24	206886
2024-04-30	25.95	26.25	25.70	25.87	222191
2024-05-01	26.10	26.97	26.10	26.58	225278
2024-05-02	26.87	27.11	26.11	27.03	222895
2024-05-03	27.36	27.51	26.80	27.30	252142
2024-05-06	27.39	27.86	27.30	27.47	236452
2024-05-07	27.55	27.55	27.07	27.11	316960
2024-05-08	26.86	27.35	26.86	27.33	169856
2024-05-09	27.26	27.50	27.10	27.40	260050
2024-05-10	27.35	27.57	27.20	27.45	204349
2024-05-13	27.53	27.68	27.29	27.30	211625
2024-05-14	27.66	27.70	27.33	27.45	275713
2024-05-15	27.70	27.85	27.51	27.76	621431
2024-05-16	27.80	28.06	27.65	27.95	321130
2024-05-17	28.06	28.47	27.92	28.34	215581
2024-05-20	28.27	28.49	27.53	27.53	187189
2024-05-21	27.40	27.79	27.40	27.71	154404
2024-05-22	27.65	27.87	27.59	27.71	265160
2024-05-23	27.80	27.80	26.81	26.96	192432
2024-05-24	27.16	27.16	26.91	27.11	143313
2024-05-28	27.24	27.25	26.74	26.79	166751
2024-05-29	26.35	26.43	26.04	26.40	216198
2024-05-30	26.70	27.07	26.52	27.05	213233
2024-05-31	27.22	27.38	26.99	27.19	243097
2024-06-03	27.35	27.35	26.66	26.74	148351
2024-06-04	26.50	26.65	26.29	26.32	198148
2024-06-05	26.52	26.59	26.25	26.47	123793
2024-06-06	26.41	26.64	26.28	26.55	128343
2024-06-07	26.24	26.63	26.24	26.46	216964
2024-06-10	26.29	26.29	25.90	26.18	309821
2024-06-11	25.96	26.22	25.70	26.08	157284
2024-06-12	26.70	27.18	26.40	26.62	201685
2024-06-13	26.51	26.51	26.10	26.43	180591
2024-06-14	26.11	26.39	25.91	26.09	147449
2024-06-17	26.02	26.44	25.92	26.41	163014
2024-06-18	26.33	26.72	26.23	26.57	167983
2024-06-20	26.38	26.69	26.30	26.39	148519
2024-06-21	26.51	26.51	26.10	26.12	632582
2024-06-24	26.32	26.82	26.25	26.64	177491
2024-06-25	26.50	26.63	26.21	26.30	178003
2024-06-26	26.17	26.90	26.17	26.77	301251
2024-06-27	26.83	26.99	26.59	26.99	150167
2024-06-28	26.94	27.40	26.85	27.27	997352
2024-07-01	27.16	27.38	26.95	27.01	358493
2024-07-02	27.11	27.53	27.03	27.51	204786
2024-07-03	27.60	27.70	27.17	27.22	142692
2024-07-05	27.19	27.20	26.77	26.78	152067
2024-07-08	26.87	27.20	26.71	26.82	237736
2024-07-09	26.73	27.21	26.62	27.15	218829
2024-07-10	27.15	27.78	27.09	27.77	192238
2024-07-11	28.44	29.49	28.19	29.21	538378
2024-07-12	29.50	29.71	29.08	29.66	520383
2024-07-15	29.97	30.70	29.85	30.20	430979
2024-07-16	30.54	31.58	30.26	31.27	663005
2024-07-17	30.94	31.84	30.94	31.59	422744
2024-07-18	31.27	31.95	30.90	31.06	342066
2024-07-19	31.13	31.49	30.29	31.11	258212
2024-07-22	31.10	32.06	30.76	31.99	306807
2024-07-23	31.76	32.89	31.75	32.60	386877
2024-07-24	32.42	32.90	31.91	32.03	485363
2024-07-25	33.00	33.93	32.17	33.26	732443
2024-07-26	33.29	33.93	32.96	33.63	359542
2024-07-29	33.58	33.82	33.08	33.42	351389
2024-07-30	33.67	33.81	33.33	33.50	320352
2024-07-31	33.65	33.97	33.08	33.24	439593
2024-08-01	33.21	33.36	31.76	32.17	417753
2024-08-02	30.91	32.08	30.75	31.88	449116
2024-08-05	30.64	31.45	30.21	31.00	411276
2024-08-06	30.93	31.38	30.06	31.08	228385
2024-08-07	31.46	31.60	30.93	31.13	226591
2024-08-08	31.50	31.58	31.00	31.55	178471
2024-08-09	31.48	31.48	30.96	31.30	249536
2024-08-12	31.49	31.78	30.83	31.20	269051
2024-08-13	31.52	31.82	31.05	31.76	209041
2024-08-14	31.91	31.91	31.38	31.82	175233
2024-08-15	32.51	32.78	31.92	32.31	186430
2024-08-16	32.27	33.24	32.27	32.79	194623
2024-08-19	32.73	33.02	32.69	33.01	196710
2024-08-20	32.79	33.01	32.49	32.63	201541
2024-08-21	32.73	32.79	32.32	32.75	173238
2024-08-22	32.66	33.07	32.59	32.94	147937
2024-08-23	33.08	34.90	32.45	34.31	334582
2024-08-26	34.56	34.69	33.99	34.02	216304
2024-08-27	33.86	33.98	33.47	33.79	201550
2024-08-28	33.65	34.50	33.40	34.32	146675
2024-08-29	34.42	34.68	33.90	34.41	186952
2024-08-30	34.52	34.84	34.29	34.65	190220
2024-09-03	34.48	34.90	34.34	34.43	206299
2024-09-04	34.38	34.71	33.94	34.07	132363
2024-09-05	34.33	34.33	33.66	33.88	139399
2024-09-06	34.04	34.13	33.10	33.26	199638
2024-09-09	33.21	33.61	32.86	33.38	287003
2024-09-10	33.35	33.62	32.75	33.31	189168
2024-09-11	32.93	33.04	32.24	32.88	235855
2024-09-12	33.09	33.20	32.69	32.97	153915
2024-09-13	33.31	33.65	33.25	33.62	196572
2024-09-16	33.58	34.18	33.19	33.84	186997
2024-09-17	34.17	34.77	33.73	33.91	373119
2024-09-18	34.03	35.10	33.60	34.13	241854
2024-09-19	34.48	34.98	34.10	34.85	225059
2024-09-20	34.66	34.69	34.10	34.19	792082
2024-09-23	34.15	34.50	33.66	33.80	259645
2024-09-24	33.90	33.94	33.15	33.31	190251
2024-09-25	33.39	33.39	32.95	32.97	179321
2024-09-26	33.25	33.27	32.85	32.97	183398
2024-09-27	33.25	33.48	32.83	32.93	112704
2024-09-30	32.68	33.30	32.68	33.06	128989
2024-10-01	32.95	32.95	31.88	31.98	196290
2024-10-02	32.73	33.09	32.32	32.44	187500
2024-10-03	32.15	32.55	31.94	32.47	173672
2024-10-04	32.96	33.10	32.72	33.09	192976
2024-10-07	32.88	33.37	32.82	33.24	241218
2024-10-08	33.42	33.48	33.03	33.04	124166
2024-10-09	32.97	33.54	32.95	33.15	172756
2024-10-10	32.94	33.12	32.72	33.02	154292
2024-10-11	33.19	34.26	33.19	34.15	229697
2024-10-14	34.15	34.71	33.92	34.59	145897
2024-10-15	34.75	35.74	34.44	34.86	260295
2024-10-16	35.05	35.71	35.05	35.43	173351
2024-10-17	35.37	35.52	35.00	35.44	146108
2024-10-18	35.49	35.53	34.84	34.89	135430
2024-10-21	34.87	34.87	33.58	33.71	191477
2024-10-22	33.86	34.56	33.43	33.73	180956
2024-10-23	33.63	34.09	33.37	33.97	179359
2024-10-24	33.68	33.74	31.75	32.90	368235
2024-10-25	33.10	33.11	32.43	32.53	249258
2024-10-28	32.79	33.38	32.51	33.10	227118
2024-10-29	33.00	33.09	32.61	32.64	193191
2024-10-30	32.60	33.70	32.60	33.13	301921
2024-10-31	33.12	33.33	32.49	32.52	300309
2024-11-01	32.57	32.87	32.26	32.39	203958
2024-11-04	32.23	32.49	31.83	32.00	359216
2024-11-05	32.09	32.57	32.09	32.42	259080
2024-11-06	34.84	36.50	34.84	36.29	907725
2024-11-07	36.18	36.18	34.88	35.08	287402
2024-11-08	35.23	35.70	34.88	35.44	172045
2024-11-11	35.96	36.67	35.82	36.00	256685
2024-11-12	35.91	36.36	35.57	35.76	206576
2024-11-13	36.11	36.30	35.17	35.17	288768
2024-11-14	35.26	35.54	35.03	35.25	252203
2024-11-15	35.51	35.60	34.69	35.21	235830
2024-11-18	35.28	35.45	35.04	35.13	210040
2024-11-19	34.63	35.42	34.59	35.40	273070
2024-11-20	35.21	35.40	34.52	34.91	345349
2024-11-21	34.94	35.70	34.94	35.31	181745
2024-11-22	35.60	36.20	35.25	36.13	217054
2024-11-25	36.65	37.77	36.65	37.09	328060
2024-11-26	36.96	37.14	36.40	37.00	450518
2024-11-27	37.25	37.41	36.44	36.68	294869
2024-11-29	36.97	37.00	36.38	36.63	163269
2024-12-02	36.82	36.92	36.26	36.82	278550
2024-12-03	36.82	36.94	36.50	36.56	245885
2024-12-04	36.50	37.80	36.38	37.62	330948
2024-12-05	37.76	38.28	37.35	37.40	252164
2024-12-06	37.58	37.58	36.97	36.97	225534
2024-12-09	36.94	37.34	36.71	36.74	193101
2024-12-10	36.78	37.62	36.44	37.15	231785
2024-12-11	37.58	37.81	37.19	37.25	328437
2024-12-12	37.19	37.21	36.50	36.54	153393
2024-12-13	36.42	36.59	36.04	36.34	129690
2024-12-16	36.24	36.47	36.04	36.34	198490
2024-12-17	36.21	36.45	35.84	35.84	290292
2024-12-18	36.08	36.41	34.16	34.19	438992
2024-12-19	34.62	35.25	34.08	34.15	333229
2024-12-20	33.87	34.94	33.87	34.32	658735
2024-12-23	34.10	34.41	34.01	34.26	165549
2024-12-24	34.30	34.62	34.19	34.58	116032
2024-12-26	34.31	34.85	34.26	34.78	107645
2024-12-27	34.49	34.80	34.04	34.42	233263
2024-12-30	34.29	34.63	34.05	34.36	153000
2024-12-31	34.40	34.50	33.91	34.06	172841
2025-01-02	34.26	34.44	33.09	33.22	194973
2025-01-03	33.41	33.71	32.70	33.66	226439
2025-01-06	33.66	34.28	33.58	33.74	267993
2025-01-07	33.74	34.03	33.12	33.44	363203
2025-01-08	33.35	33.55	33.04	33.15	214120
2025-01-10	32.75	32.75	31.93	32.13	250521
2025-01-13	31.96	32.38	31.75	32.30	186096
2025-01-14	32.60	33.51	32.33	33.47	202461
2025-01-15	34.40	34.74	33.86	34.14	182035
2025-01-16	33.86	34.18	33.63	34.01	176476
2025-01-17	34.35	34.67	33.95	34.29	242362
2025-01-21	34.79	34.92	34.45	34.51	137948
2025-01-22	34.29	34.51	33.94	34.33	194339
2025-01-23	34.68	35.40	34.25	34.84	323483
2025-01-24	34.65	35.13	34.49	34.87	211193
2025-01-27	35.10	36.64	35.07	36.33	320664
2025-01-28	36.26	36.48	35.91	36.09	186854
2025-01-29	35.93	36.58	35.58	35.94	234225
2025-01-30	36.12	36.53	35.61	35.89	255272
2025-01-31	35.77	36.12	35.43	35.77	179469
2025-02-03	34.90	36.10	34.80	35.46	184158
2025-02-04	35.24	36.40	35.24	36.35	134028
2025-02-05	36.12	36.86	35.77	36.85	172382
2025-02-06	37.00	37.42	36.87	37.30	143729
2025-02-07	37.42	37.42	36.45	36.80	161618
2025-02-10	36.89	36.96	36.49	36.69	162152
2025-02-11	36.48	37.44	36.34	37.32	193543
2025-02-12	36.70	37.00	36.40	36.47	181539
2025-02-13	36.65	36.99	36.40	36.93	156305
2025-02-14	37.01	37.36	36.83	36.84	189114
2025-02-18	36.83	37.55	36.52	37.51	225029
2025-02-19	37.12	38.01	36.93	37.48	142292
2025-02-20	37.20	37.32	36.62	37.03	201407
2025-02-21	37.03	37.42	35.84	36.20	447407
2025-02-24	36.32	36.39	35.86	35.88	249956
2025-02-25	35.88	36.43	35.75	35.75	289891
2025-02-26	35.65	36.34	35.25	36.01	273016
2025-02-27	35.86	36.41	35.76	36.34	199423
2025-02-28	36.51	36.98	36.30	36.88	284785
2025-03-03	36.88	37.30	36.54	36.94	245240
2025-03-04	36.56	36.56	35.31	35.50	204244
2025-03-05	35.50	35.97	34.78	35.17	225423
2025-03-06	34.96	34.99	34.43	34.92	217785
2025-03-07	34.85	35.09	34.36	34.84	197535
2025-03-10	34.36	36.00	33.69	33.79	320901
2025-03-11	33.99	34.12	33.43	33.75	325272
2025-03-12	33.96	34.31	33.72	34.06	374103
2025-03-13	34.12	34.40	33.73	33.76	219597
2025-03-14	34.09	34.55	33.85	34.53	154156
2025-03-17	34.34	34.89	34.34	34.81	138402
2025-03-18	34.62	34.88	34.53	34.73	193640
2025-03-19	34.79	35.40	34.68	35.20	243269
2025-03-20	34.81	35.40	34.71	34.74	171701
2025-03-21	34.61	34.95	34.19	34.47	555589
2025-03-24	35.00	35.45	34.88	35.32	272142
2025-03-25	35.30	35.47	34.97	35.03	182917
2025-03-26	35.17	35.63	34.95	35.17	113881
2025-03-27	35.22	35.60	34.87	35.14	137989
2025-03-28	35.06	35.14	34.31	34.45	132405
2025-03-31	33.94	34.71	33.66	34.19	285272
2025-04-01	34.40	34.40	33.61	33.81	316694
2025-04-02	33.37	33.95	33.37	33.90	353155
2025-04-03	32.59	32.59	30.63	30.86	915713
2025-04-04	30.24	30.99	29.66	30.61	655800
2025-04-07	29.99	32.19	29.90	30.51	507986
2025-04-08	31.46	31.86	29.91	30.40	421686
2025-04-09	30.15	32.34	29.43	31.63	424232
2025-04-10	31.04	31.27	29.93	30.76	495861
2025-04-11	30.45	30.79	29.89	30.64	362953
2025-04-14	30.97	31.22	30.42	31.07	255421
2025-04-15	31.37	31.82	30.79	31.41	187000
2025-04-16	31.45	31.73	31.16	31.49	204150
2025-04-17	31.44	31.84	30.87	31.80	279521
2025-04-21	31.57	31.57	31.04	31.29	357542
2025-04-22	31.50	32.29	31.18	32.16	232991
2025-04-23	32.74	33.35	32.34	32.58	229751
2025-04-24	32.49	33.02	32.01	33.01	255635
2025-04-25	32.68	32.86	32.46	32.84	183754
2025-04-28	32.98	33.04	32.61	32.90	172817
2025-04-29	32.78	33.25	32.33	33.24	249014
2025-04-30	32.77	33.01	32.46	32.95	276284
2025-05-01	32.99	33.25	32.70	32.98	296531
2025-05-02	33.34	33.89	33.14	33.82	174804
2025-05-05	33.45	34.13	33.45	33.85	224969
2025-05-06	33.56	33.75	33.21	33.39	210841
2025-05-07	33.59	34.00	33.22	33.46	230474
2025-05-08	33.68	34.17	33.55	33.99	199287
2025-05-09	33.96	34.02	33.74	33.84	144316
2025-05-12	35.01	35.31	34.72	34.77	280520
2025-05-13	34.98	34.98	34.71	34.88	150072
2025-05-14	34.73	34.98	34.54	34.83	162336
2025-05-15	34.88	35.35	34.78	35.25	137241
2025-05-16	35.12	35.28	34.93	35.19	251107
2025-05-19	34.99	35.34	34.77	35.29	235139
2025-05-20	35.21	35.30	35.13	35.27	233152
2025-05-21	34.95	35.06	34.52	34.59	242429
2025-05-22	34.29	34.58	34.20	34.24	235224
2025-05-23	33.68	34.09	33.63	33.93	222866
2025-05-27	34.27	34.74	34.03	34.73	187547
2025-05-28	34.59	34.89	34.28	34.32	249375
2025-05-29	34.31	34.57	34.22	34.56	154748
2025-05-30	34.44	34.73	34.30	34.56	397609
2025-06-02	34.43	34.43	33.99	34.35	312626
2025-06-03	34.19	34.59	34.03	34.40	229806
2025-06-04	34.38	34.52	33.66	33.69	232329
2025-06-05	33.68	33.74	33.36	33.58	254312
2025-06-06	33.87	34.28	33.85	34.20	180706
2025-06-09	34.18	34.68	34.02	34.40	220729
2025-06-10	34.55	34.90	34.54	34.58	335600
2025-06-11	34.71	34.82	34.21	34.24	260099
2025-06-12	34.20	34.24	33.73	34.10	187099
2025-06-13	33.67	33.70	33.17	33.25	181341
2025-06-16	33.52	33.63	32.72	32.85	214705
2025-06-17	32.71	32.89	32.50	32.58	191416
2025-06-18	32.46	33.04	32.46	32.78	224758
2025-06-20	32.88	33.08	32.73	32.82	466572
2025-06-23	32.67	33.94	32.67	33.93	235362
2025-06-24	34.08	34.50	34.08	34.13	248028
2025-06-25	34.18	34.18	33.77	33.81	214738
2025-06-26	33.82	34.49	33.82	34.44	316388
2025-06-27	34.21	34.50	34.00	34.35	506484
2025-06-30	34.52	34.60	34.09	34.18	269146
2025-07-01	33.99	35.29	33.99	34.88	340800
2025-07-02	34.99	35.48	34.65	35.41	415122
2025-07-03	35.53	36.13	35.46	36.00	231067
2025-07-07	35.71	36.10	35.37	35.59	315032
2025-07-08	35.66	36.22	35.66	35.88	290026
2025-07-09	35.92	36.09	35.57	35.74	183492
2025-07-10	35.69	36.16	34.23	35.95	254980
2025-07-11	35.67	35.72	35.36	35.39	252750
2025-07-14	35.30	35.80	35.29	35.75	222052
2025-07-15	35.79	35.79	34.72	34.77	199398
2025-07-16	34.89	35.56	34.67	35.50	309163
2025-07-17	35.37	36.27	35.37	36.24	317004
2025-07-18	36.35	36.51	35.68	35.93	260458
2025-07-21	35.98	36.20	35.77	35.78	166354
2025-07-22	35.84	36.19	35.62	35.70	304942
2025-07-23	36.04	36.04	35.50	35.88	291247
2025-07-24	36.45	37.59	35.67	36.16	536695
2025-07-25	36.15	36.21	35.43	35.61	269870
2025-07-28	35.74	35.97	35.54	35.70	246450
2025-07-29	35.95	36.24	35.40	35.54	193402
2025-07-30	35.68	35.84	34.89	35.06	183594
2025-07-31	35.06	35.21	34.90	35.03	284684
2025-08-01	34.79	34.93	34.15	34.49	256403
2025-08-04	34.45	35.04	34.45	34.99	188824
2025-08-05	35.08	35.26	34.49	35.23	244413
2025-08-06	35.34	35.42	35.06	35.36	204604
2025-08-07	35.50	35.50	34.87	34.93	209154
2025-08-08	35.16	35.37	34.86	35.30	148149
2025-08-11	35.26	35.46	35.09	35.23	132342
2025-08-12	35.53	36.67	35.53	36.63	248374
2025-08-13	36.82	37.65	36.80	37.64	339149
2025-08-14	37.07	37.61	36.96	37.49	318959
2025-08-15	37.68	37.68	36.72	36.75	279368
2025-08-18	36.66	36.94	36.47	36.90	149910
2025-08-19	36.25	36.67	35.01	35.40	824302
2025-08-20	35.61	35.81	35.21	35.45	527860
2025-08-21	35.34	35.62	35.10	35.50	408897
2025-08-22	35.75	37.30	35.61	37.20	644953
2025-08-25	37.07	37.14	36.71	36.73	235445
2025-08-26	36.71	37.04	36.60	36.89	390291
2025-08-27	36.82	37.09	36.73	36.87	342741
2025-08-28	36.99	36.99	36.60	36.74	279912
2025-08-29	36.89	37.02	36.55	36.69	568499
2025-09-02	36.36	36.54	35.94	36.39	264677
2025-09-03	36.25	36.41	35.71	36.12	329134
2025-09-04	36.29	36.70	36.09	36.57	546062
2025-09-05	36.70	37.07	35.89	36.36	968384
2025-09-08	36.36	36.54	35.95	36.52	394450
2025-09-09	36.43	36.62	35.79	35.92	240614
2025-09-10	35.91	36.28	35.73	35.96	255888
2025-09-11	35.98	36.20	35.83	36.20	321834
2025-09-12	36.20	36.20	35.72	35.89	218843
2025-09-15	35.96	36.04	35.41	35.54	202994
2025-09-16	35.41	35.46	34.97	35.11	182140
2025-09-17	35.28	36.12	35.09	35.14	283610
2025-09-18	35.28	36.39	35.16	36.39	290267
2025-09-19	36.39	36.40	35.70	35.87	753887
2025-09-22	35.73	35.84	35.54	35.72	210230
2025-09-23	35.69	36.24	35.50	35.58	265551
2025-09-24	35.60	35.88	35.38	35.74	181597
2025-09-25	35.64	35.84	35.39	35.49	274925
2025-09-26	35.66	35.88	35.42	35.59	297865
2025-09-29	35.38	35.38	34.66	34.75	248497
2025-09-30	34.75	35.00	34.23	34.57	283777
2025-10-01	34.43	34.64	34.03	34.22	306028
2025-10-02	34.12	34.42	33.93	34.27	299739
2025-10-03	34.19	34.73	34.19	34.43	228034
2025-10-06	34.61	34.88	34.16	34.37	229166
2025-10-07	34.32	34.62	33.99	34.04	258978
2025-10-08	34.21	34.21	33.60	33.67	262060
2025-10-09	33.75	33.75	33.19	33.68	265836
2025-10-10	33.89	34.12	32.43	32.48	456557

Explore More About TOWN

Coins representing dividend payouts and trends

TOWN Dividend History

Discover Towne Bank'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

TOWN Stock Split History

Discover Towne Bank'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

TOWN Historical Prices

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

Web Analytics