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

CBU Historical Prices

Summary

Key Stock Metrics

49.44

(April 7, 2025)

52-Week Low

73.39

(November 25, 2024)

52-Week High

82.53

(March 12, 2021)

All-Time High

59.57

(September 26, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1997-12-31	15.75	15.75	15.63	15.66	15400
1998-01-02	15.63	15.72	15.63	15.69	19800
1998-01-05	15.72	15.78	15.66	15.75	27400
1998-01-06	15.69	15.81	15.66	15.81	38200
1998-01-07	15.78	15.78	15.75	15.75	15600
1998-01-08	15.75	15.75	15.69	15.69	52600
1998-01-09	15.69	15.81	15.44	15.44	47800
1998-01-12	15.31	15.38	15.28	15.34	12400
1998-01-13	15.34	15.44	15.34	15.41	4600
1998-01-14	15.41	15.53	15.38	15.53	36200
1998-01-15	15.56	15.66	15.56	15.66	5000
1998-01-16	15.69	15.81	15.69	15.81	14400
1998-01-20	15.81	15.81	15.78	15.81	3000
1998-01-21	15.81	16.00	15.81	16.00	10800
1998-01-22	16.00	16.09	16.00	16.00	6000
1998-01-23	16.03	16.06	15.94	16.00	52600
1998-01-26	16.00	16.00	15.81	15.81	23800
1998-01-27	15.78	15.78	15.66	15.75	21800
1998-01-28	15.75	15.78	15.56	15.56	49600
1998-01-29	15.56	15.56	15.47	15.50	7000
1998-01-30	15.53	15.53	15.50	15.53	5000
1998-02-02	15.56	16.00	15.56	16.00	37400
1998-02-03	16.06	16.09	16.00	16.00	144800
1998-02-04	16.13	16.81	16.09	16.72	64600
1998-02-05	16.72	16.84	16.72	16.84	9600
1998-02-06	16.88	17.31	16.88	17.31	50600
1998-02-09	17.28	17.41	17.25	17.41	17800
1998-02-10	17.38	17.50	17.38	17.44	24400
1998-02-11	17.47	17.47	17.38	17.38	12000
1998-02-12	17.38	17.44	17.34	17.44	7000
1998-02-13	17.41	17.41	17.16	17.16	76600
1998-02-17	17.19	17.19	17.13	17.16	21400
1998-02-18	17.16	17.19	17.16	17.19	41800
1998-02-19	17.22	17.25	17.13	17.19	32000
1998-02-20	17.16	17.25	17.09	17.22	18600
1998-02-23	17.22	17.25	17.13	17.16	37200
1998-02-24	17.16	17.19	17.06	17.13	14800
1998-02-25	17.16	17.22	17.13	17.19	22800
1998-02-26	17.13	17.16	17.06	17.16	6000
1998-02-27	17.13	17.19	17.09	17.16	43200
1998-03-02	17.13	17.16	17.06	17.09	38200
1998-03-03	17.09	17.38	17.06	17.06	23600
1998-03-04	17.13	17.38	17.13	17.31	18200
1998-03-05	17.28	17.31	17.25	17.25	5800
1998-03-06	17.28	17.41	17.16	17.16	13400
1998-03-09	17.03	17.09	16.81	16.81	29000
1998-03-10	16.84	17.03	16.84	16.84	17600
1998-03-11	16.88	17.03	16.88	16.97	7600
1998-03-12	16.91	17.03	16.88	17.03	10200
1998-03-13	17.13	17.38	17.13	17.38	19600
1998-03-16	17.47	17.72	17.47	17.72	11800
1998-03-17	17.63	17.69	17.63	17.66	3800
1998-03-18	17.69	17.81	17.69	17.75	4200
1998-03-19	17.75	17.88	17.75	17.81	4600
1998-03-20	17.81	17.94	17.81	17.94	12200
1998-03-23	17.88	17.88	17.44	17.44	35200
1998-03-24	17.38	17.44	17.28	17.31	11800
1998-03-25	17.25	17.25	17.19	17.22	2800
1998-03-26	17.19	17.22	17.19	17.19	4000
1998-03-27	17.19	17.19	16.78	16.78	18600
1998-03-30	16.72	16.97	16.72	16.88	13800
1998-03-31	16.91	17.00	16.91	17.00	9800
1998-04-01	16.97	17.00	16.91	16.97	9400
1998-04-02	17.03	17.19	17.03	17.13	21800
1998-04-03	17.19	18.00	17.13	18.00	22800
1998-04-06	17.94	18.25	17.91	18.22	66800
1998-04-07	18.09	18.16	18.09	18.16	11600
1998-04-08	18.13	18.16	18.06	18.13	18800
1998-04-09	18.06	18.19	18.06	18.16	45600
1998-04-13	18.22	18.34	18.16	18.31	7400
1998-04-14	18.34	18.44	18.28	18.34	25200
1998-04-15	18.47	18.50	18.31	18.44	17200
1998-04-16	18.41	18.63	18.34	18.53	16200
1998-04-17	18.53	18.84	18.53	18.81	13600
1998-04-20	18.88	19.09	18.88	19.09	18200
1998-04-21	19.13	19.13	18.59	18.59	49200
1998-04-22	18.66	18.81	18.66	18.81	13000
1998-04-23	18.81	18.88	18.69	18.69	13800
1998-04-24	18.72	18.72	18.25	18.25	26400
1998-04-27	18.25	18.25	17.78	17.78	10600
1998-04-28	17.75	17.94	17.75	17.91	11000
1998-04-29	17.91	18.03	17.91	17.97	7200
1998-04-30	18.00	18.00	17.78	17.78	16000
1998-05-01	17.78	18.00	17.78	18.00	21000
1998-05-04	18.00	18.13	18.00	18.13	16000
1998-05-05	18.09	18.25	18.09	18.25	43200
1998-05-06	18.25	18.25	18.00	18.00	7000
1998-05-07	18.00	18.00	17.81	17.81	4800
1998-05-08	17.88	17.94	17.88	17.88	2600
1998-05-11	17.88	18.00	17.88	17.97	3800
1998-05-12	17.94	17.94	17.59	17.66	18600
1998-05-13	17.63	17.63	17.41	17.41	16800
1998-05-14	17.38	17.50	17.28	17.50	4200
1998-05-15	17.47	17.50	17.41	17.50	7800
1998-05-18	17.44	17.44	17.06	17.06	8000
1998-05-19	17.09	17.50	17.09	17.50	34200
1998-05-20	17.50	17.88	17.50	17.88	119600
1998-05-21	17.81	17.81	17.50	17.50	16000
1998-05-22	17.50	17.50	17.31	17.31	9600
1998-05-26	17.31	17.31	17.06	17.06	6800
1998-05-27	17.00	17.09	16.75	16.75	26200
1998-05-28	16.75	16.75	16.44	16.44	22800
1998-05-29	16.50	16.97	16.50	16.97	20000
1998-06-01	16.94	16.94	16.63	16.69	11000
1998-06-02	16.66	16.69	16.53	16.63	16200
1998-06-03	16.59	16.69	16.59	16.69	23400
1998-06-04	16.66	16.69	16.59	16.66	6400
1998-06-05	16.69	16.72	16.63	16.69	7200
1998-06-08	16.78	17.06	16.78	17.00	21000
1998-06-09	16.97	16.97	16.88	16.91	6400
1998-06-10	16.84	16.91	16.81	16.81	8400
1998-06-11	16.78	16.78	16.75	16.75	1000
1998-06-12	16.69	16.69	16.41	16.44	12000
1998-06-15	16.31	16.34	16.31	16.34	10200
1998-06-16	16.31	16.31	16.00	16.00	37400
1998-06-17	15.97	15.97	15.75	15.75	31600
1998-06-18	15.78	15.84	15.72	15.78	37600
1998-06-19	15.78	15.78	15.63	15.66	10800
1998-06-22	15.66	15.66	15.53	15.53	8400
1998-06-23	15.53	15.56	14.84	14.94	41000
1998-06-24	14.97	15.56	14.97	15.56	62400
1998-06-25	15.56	15.63	15.50	15.59	20600
1998-06-26	15.59	15.66	15.59	15.63	17200
1998-06-29	15.63	15.75	15.63	15.75	5400
1998-06-30	15.63	15.69	15.63	15.66	16600
1998-07-01	15.66	16.00	15.66	15.75	48200
1998-07-02	15.72	15.72	15.56	15.56	19800
1998-07-06	15.63	15.94	15.63	15.94	27200
1998-07-07	15.88	16.00	15.88	15.94	5400
1998-07-08	15.97	16.06	15.91	16.06	4400
1998-07-09	15.97	15.97	15.78	15.78	24200
1998-07-10	15.84	16.19	15.84	16.19	16000
1998-07-13	16.19	16.44	16.19	16.41	15400
1998-07-14	16.44	16.75	16.44	16.75	13200
1998-07-15	16.69	16.78	16.66	16.78	8400
1998-07-16	16.72	16.81	16.69	16.78	22800
1998-07-17	16.78	17.00	16.78	16.84	10200
1998-07-20	16.88	16.88	16.56	16.88	17000
1998-07-21	16.59	16.63	16.53	16.63	7600
1998-07-22	16.63	16.69	16.59	16.69	18400
1998-07-23	16.75	16.75	16.13	16.13	16800
1998-07-24	16.16	16.16	16.00	16.00	6800
1998-07-27	15.94	15.94	15.81	15.81	12800
1998-07-28	15.75	15.75	15.63	15.63	3200
1998-07-29	15.63	15.63	15.38	15.38	42400
1998-07-30	15.41	15.41	15.31	15.31	7800
1998-07-31	15.41	15.47	15.31	15.31	51000
1998-08-03	15.34	15.34	15.09	15.25	33600
1998-08-04	15.25	15.25	15.06	15.25	15400
1998-08-05	15.19	15.25	15.13	15.22	37000
1998-08-06	15.19	15.19	15.13	15.13	23400
1998-08-07	15.19	15.19	15.09	15.13	64800
1998-08-10	15.06	15.09	15.00	15.03	9600
1998-08-11	15.03	15.03	14.88	14.88	7600
1998-08-12	14.88	14.91	14.81	14.81	34800
1998-08-13	14.81	14.88	14.72	14.72	38600
1998-08-14	14.75	14.81	14.66	14.75	13800
1998-08-17	14.75	14.75	14.72	14.75	7600
1998-08-18	14.72	14.81	14.72	14.72	29200
1998-08-19	14.69	14.75	14.63	14.66	19400
1998-08-20	14.66	14.66	14.50	14.50	15400
1998-08-21	14.44	14.47	14.25	14.25	8800
1998-08-24	14.28	14.28	14.22	14.25	6400
1998-08-25	14.28	14.28	14.16	14.16	16800
1998-08-26	14.16	14.16	13.38	13.38	32400
1998-08-27	13.38	13.38	12.88	12.88	15000
1998-08-28	12.94	13.00	12.66	12.66	57600
1998-08-31	12.69	12.69	12.50	12.50	31800
1998-09-01	12.53	12.63	12.41	12.59	27200
1998-09-02	12.66	12.78	12.59	12.78	18800
1998-09-03	12.72	12.81	12.63	12.78	20600
1998-09-04	12.78	13.03	12.78	13.03	12800
1998-09-08	13.13	13.47	13.13	13.16	30200
1998-09-09	13.16	13.16	12.88	12.94	25200
1998-09-10	12.88	12.88	12.75	12.81	15800
1998-09-11	12.66	12.84	12.66	12.84	17000
1998-09-14	12.91	13.06	12.91	13.06	11200
1998-09-15	13.13	13.13	13.03	13.09	14600
1998-09-16	13.13	13.13	13.03	13.03	16600
1998-09-17	13.06	13.19	13.06	13.19	10200
1998-09-18	13.25	13.25	13.16	13.22	30800
1998-09-21	13.22	13.28	13.16	13.28	15800
1998-09-22	13.31	14.69	13.31	14.50	97000
1998-09-23	14.56	15.00	14.56	14.94	39800
1998-09-24	14.94	14.97	14.78	14.78	27800
1998-09-25	14.75	14.75	14.50	14.53	62800
1998-09-28	14.50	14.50	14.22	14.22	71600
1998-09-29	14.22	14.25	14.22	14.25	11400
1998-09-30	14.28	14.34	14.28	14.34	4800
1998-10-01	14.22	14.22	14.00	14.09	17400
1998-10-02	14.06	14.13	14.03	14.06	8600
1998-10-05	14.09	14.09	13.88	13.88	21600
1998-10-06	13.91	13.91	13.84	13.88	8800
1998-10-07	13.88	14.31	13.88	13.94	153600
1998-10-08	13.88	13.97	13.72	13.81	77200
1998-10-09	13.75	13.75	13.56	13.59	94800
1998-10-12	13.66	13.72	13.66	13.66	52600
1998-10-13	13.72	13.72	13.63	13.69	74000
1998-10-14	13.72	13.72	13.66	13.69	33200
1998-10-15	13.66	13.91	13.66	13.75	43000
1998-10-16	13.88	13.91	13.84	13.88	18000
1998-10-19	13.88	14.63	13.88	14.56	36600
1998-10-20	14.66	14.88	14.66	14.81	37600
1998-10-21	14.75	14.75	14.69	14.75	66200
1998-10-22	14.72	14.72	14.44	14.47	19600
1998-10-23	14.50	14.50	14.38	14.38	65800
1998-10-26	14.38	14.44	14.00	14.09	59000
1998-10-27	14.19	14.50	14.19	14.31	119400
1998-10-28	14.31	14.34	14.19	14.22	114600
1998-10-29	14.28	14.28	13.88	13.88	65800
1998-10-30	13.91	14.00	13.91	14.00	10000
1998-11-02	14.00	14.22	14.00	14.22	11600
1998-11-03	14.22	14.31	14.19	14.28	57800
1998-11-04	14.31	14.34	14.28	14.34	13800
1998-11-05	14.31	14.59	14.31	14.53	51200
1998-11-06	14.59	14.66	14.50	14.50	56600
1998-11-09	14.53	15.13	14.53	15.13	68000
1998-11-10	15.06	15.09	15.03	15.06	10800
1998-11-11	15.09	15.09	15.00	15.09	7200
1998-11-12	15.03	15.25	15.03	15.25	10600
1998-11-13	15.25	15.25	14.97	14.97	15200
1998-11-16	15.00	15.00	14.47	14.59	28400
1998-11-17	14.56	14.78	14.56	14.72	27600
1998-11-18	14.72	14.81	14.72	14.81	3600
1998-11-19	14.81	14.81	14.81	14.81	3000
1998-11-20	14.72	14.81	14.69	14.69	13000
1998-11-23	14.72	14.72	14.66	14.69	17400
1998-11-24	14.69	14.72	14.66	14.72	18200
1998-11-25	14.78	14.84	14.75	14.75	5800
1998-11-27	14.75	14.75	14.63	14.63	7200
1998-11-30	14.59	14.59	14.50	14.56	35800
1998-12-01	14.56	14.63	14.50	14.53	28600
1998-12-02	14.50	14.53	14.38	14.38	26000
1998-12-03	14.41	14.41	14.16	14.16	19600
1998-12-04	14.38	14.38	14.13	14.13	28400
1998-12-07	14.19	14.25	14.16	14.25	9600
1998-12-08	14.22	14.31	14.19	14.22	23600
1998-12-09	14.22	14.72	14.22	14.53	41800
1998-12-10	14.50	14.50	14.50	14.50	6000
1998-12-11	14.41	14.41	14.38	14.38	10600
1998-12-14	14.44	14.72	14.44	14.59	40000
1998-12-15	14.56	14.56	14.38	14.38	16800
1998-12-16	14.31	14.31	13.94	13.97	37600
1998-12-17	14.03	14.06	14.03	14.06	6400
1998-12-18	14.13	14.16	13.81	13.81	55400
1998-12-21	13.88	14.03	13.88	14.03	23200
1998-12-22	14.06	14.19	14.03	14.13	13200
1998-12-23	14.16	14.25	14.13	14.22	19400
1998-12-24	14.19	14.25	14.19	14.19	8200
1998-12-28	14.19	14.97	14.19	14.78	95000
1998-12-29	14.75	14.81	14.72	14.72	40800
1998-12-30	14.72	14.75	14.59	14.69	21800
1998-12-31	14.69	14.69	14.63	14.66	9200
1999-01-04	14.63	14.63	14.50	14.50	17400
1999-01-05	14.50	14.63	14.50	14.59	13200
1999-01-06	14.59	14.59	14.41	14.41	31000
1999-01-07	14.44	14.56	14.41	14.41	56000
1999-01-08	14.47	14.63	14.47	14.63	32200
1999-01-11	14.63	14.88	14.59	14.84	22200
1999-01-12	14.84	15.28	14.84	15.25	26800
1999-01-13	15.22	15.91	15.13	15.91	31600
1999-01-14	15.91	16.81	15.91	16.31	70600
1999-01-15	16.28	16.34	16.09	16.09	38600
1999-01-19	16.13	16.13	16.00	16.00	23400
1999-01-20	16.03	16.03	15.63	15.63	41800
1999-01-21	15.59	15.59	15.28	15.28	19600
1999-01-22	15.22	15.22	15.03	15.09	16200
1999-01-25	15.09	15.09	14.75	14.78	14200
1999-01-26	14.75	14.75	14.50	14.50	10600
1999-01-27	14.44	14.44	14.28	14.28	6400
1999-01-28	14.25	14.25	13.94	13.94	15400
1999-01-29	13.91	13.91	13.63	13.81	27800
1999-02-01	13.78	13.78	13.75	13.75	2000
1999-02-02	13.75	13.75	13.44	13.53	19800
1999-02-03	13.47	13.69	13.47	13.69	17200
1999-02-04	13.66	13.69	13.56	13.56	20600
1999-02-05	13.56	13.56	13.47	13.47	15800
1999-02-08	13.47	13.50	13.41	13.41	31000
1999-02-09	13.47	13.53	13.47	13.47	7000
1999-02-10	13.50	13.50	13.31	13.31	9600
1999-02-11	13.31	13.31	12.84	12.97	43600
1999-02-12	12.94	12.94	12.94	12.94	7600
1999-02-16	13.00	13.50	13.00	13.31	79200
1999-02-17	13.34	13.34	13.28	13.28	27200
1999-02-18	13.28	13.28	13.16	13.16	31600
1999-02-19	13.16	13.16	13.06	13.09	16400
1999-02-22	13.09	13.16	13.06	13.06	28200
1999-02-23	13.00	13.00	12.97	12.97	14000
1999-02-24	13.00	13.22	13.00	13.06	55200
1999-02-25	13.06	13.06	12.94	13.03	38600
1999-02-26	13.00	13.09	13.00	13.09	8400
1999-03-01	13.06	13.22	13.00	13.00	26200
1999-03-02	13.00	13.00	12.78	12.78	14600
1999-03-03	12.78	12.91	12.78	12.81	13000
1999-03-04	12.78	12.78	12.50	12.50	21400
1999-03-05	12.53	12.53	12.38	12.41	15200
1999-03-08	12.41	12.50	12.31	12.38	32400
1999-03-09	12.38	12.38	12.19	12.19	14200
1999-03-10	12.19	12.50	12.19	12.38	26200
1999-03-11	12.31	12.31	12.19	12.22	10000
1999-03-12	12.25	12.31	12.19	12.31	11600
1999-03-15	12.38	12.44	12.31	12.44	29600
1999-03-16	12.41	12.47	12.34	12.38	23400
1999-03-17	12.44	12.50	12.38	12.44	15400
1999-03-18	12.47	12.47	12.22	12.25	15000
1999-03-19	12.22	12.69	12.22	12.69	60200
1999-03-22	12.66	12.66	12.66	12.66	7400
1999-03-23	12.59	12.59	12.53	12.56	7600
1999-03-24	12.56	12.56	12.53	12.53	2800
1999-03-25	12.53	12.56	12.38	12.38	11800
1999-03-26	12.34	12.34	12.13	12.13	23000
1999-03-29	12.13	12.13	11.94	11.94	22600
1999-03-30	12.00	12.00	11.94	11.97	13600
1999-03-31	11.94	11.94	11.84	11.91	26000
1999-04-01	11.88	11.97	11.88	11.94	12000
1999-04-05	11.94	12.06	11.88	11.88	24800
1999-04-06	11.88	11.88	11.75	11.75	9400
1999-04-07	11.81	11.81	11.75	11.78	17000
1999-04-08	11.81	11.81	11.50	11.63	151200
1999-04-09	11.59	11.84	11.59	11.84	51400
1999-04-12	11.97	12.22	11.94	12.22	42800
1999-04-13	12.25	12.50	12.25	12.47	23400
1999-04-14	12.50	15.22	12.50	14.00	161800
1999-04-15	14.06	14.06	13.25	13.31	25200
1999-04-16	13.38	13.47	13.31	13.31	24000
1999-04-19	13.38	13.56	13.38	13.44	32800
1999-04-20	13.53	13.69	13.44	13.44	18600
1999-04-21	13.47	13.50	13.44	13.47	14600
1999-04-22	13.47	13.69	13.44	13.47	33000
1999-04-23	13.41	13.41	13.25	13.31	7600
1999-04-26	13.34	13.34	13.19	13.19	14600
1999-04-27	13.19	13.25	13.13	13.25	6200
1999-04-28	13.19	13.19	12.69	12.69	27800
1999-04-29	12.69	13.28	12.63	13.00	77200
1999-04-30	13.00	13.00	12.66	12.66	13200
1999-05-03	12.66	12.72	12.66	12.69	32600
1999-05-04	12.69	12.78	12.69	12.75	26400
1999-05-05	12.75	12.78	12.75	12.75	5800
1999-05-06	12.81	12.88	12.75	12.78	19400
1999-05-07	12.84	12.88	12.84	12.88	11600
1999-05-10	12.94	13.00	12.84	12.91	16000
1999-05-11	12.94	12.97	12.88	12.94	12800
1999-05-12	12.91	13.00	12.88	12.88	26600
1999-05-13	12.97	12.97	12.63	12.63	27000
1999-05-14	12.63	12.88	12.63	12.81	17400
1999-05-17	12.81	12.84	12.69	12.69	16000
1999-05-18	12.75	12.75	12.53	12.56	14400
1999-05-19	12.50	12.63	12.50	12.53	22600
1999-05-20	12.56	12.56	12.31	12.31	33200
1999-05-21	12.34	12.47	12.34	12.38	20000
1999-05-24	12.41	12.41	11.88	11.88	44800
1999-05-25	11.81	11.81	11.75	11.78	13800
1999-05-26	11.84	12.03	11.75	11.81	28000
1999-05-27	11.81	11.81	11.50	11.53	61400
1999-05-28	11.53	11.75	11.53	11.75	15600
1999-06-01	11.78	11.94	11.78	11.94	19600
1999-06-02	11.94	11.94	11.75	11.75	9000
1999-06-03	11.69	11.69	11.31	11.31	26000
1999-06-04	11.34	11.69	11.31	11.41	80200
1999-06-07	11.47	11.59	11.38	11.59	36600
1999-06-08	11.63	12.22	11.63	12.22	35800
1999-06-09	12.09	12.13	12.00	12.03	27800
1999-06-10	12.00	12.00	11.84	11.84	29000
1999-06-11	11.81	11.81	11.75	11.75	23000
1999-06-14	11.75	11.78	11.66	11.66	18800
1999-06-15	11.66	11.78	11.53	11.78	124400
1999-06-16	11.84	11.94	11.78	11.84	81000
1999-06-17	11.91	12.13	11.91	12.13	13200
1999-06-18	12.25	12.34	12.16	12.31	52200
1999-06-21	12.31	12.31	12.19	12.28	65200
1999-06-22	12.16	12.16	11.84	11.84	16200
1999-06-23	12.00	12.00	11.97	11.97	47400
1999-06-24	12.00	12.00	11.97	11.97	24800
1999-06-25	12.00	12.00	12.00	12.00	4200
1999-06-28	12.06	12.13	12.03	12.09	6400
1999-06-29	12.09	12.09	12.03	12.09	14800
1999-06-30	12.09	12.69	12.06	12.69	127400
1999-07-01	12.69	12.69	12.56	12.56	112800
1999-07-02	12.63	12.63	12.47	12.47	26800
1999-07-06	12.47	12.47	12.44	12.44	12200
1999-07-07	12.50	12.56	12.50	12.56	39400
1999-07-08	12.56	12.63	12.56	12.59	8400
1999-07-09	12.59	12.69	12.59	12.69	1600
1999-07-12	12.75	14.50	12.75	14.22	74800
1999-07-13	14.16	14.25	13.94	13.94	21000
1999-07-14	13.88	13.97	13.75	13.75	27200
1999-07-15	13.69	13.81	13.63	13.66	13600
1999-07-16	13.59	13.59	13.53	13.53	2200
1999-07-19	13.50	13.50	13.44	13.44	8400
1999-07-20	13.50	13.50	13.50	13.50	11400
1999-07-21	13.47	13.56	13.47	13.56	6000
1999-07-22	13.56	13.56	13.50	13.50	3000
1999-07-23	13.56	13.56	13.47	13.47	29600
1999-07-26	13.38	13.38	13.00	13.00	48200
1999-07-27	12.94	13.09	12.94	13.00	47000
1999-07-28	12.97	13.00	12.97	12.97	11200
1999-07-29	12.97	12.97	12.84	12.84	3000
1999-07-30	12.88	13.06	12.88	13.00	57800
1999-08-02	13.00	13.00	13.00	13.00	20800
1999-08-03	13.03	13.03	12.78	12.78	8000
1999-08-04	12.84	12.88	12.81	12.88	3800
1999-08-05	12.81	12.81	12.59	12.59	8400
1999-08-06	12.56	12.56	12.44	12.44	3400
1999-08-09	12.44	12.44	12.44	12.44	2000
1999-08-10	12.50	12.50	12.38	12.50	5000
1999-08-11	12.44	12.44	12.44	12.44	1000
1999-08-12	12.44	12.50	12.44	12.50	7000
1999-08-13	12.50	12.50	12.25	12.25	16000
1999-08-16	12.25	12.25	12.25	12.25	600
1999-08-17	12.25	12.25	12.25	12.25	800
1999-08-18	12.25	12.41	12.25	12.34	3600
1999-08-19	12.38	12.38	12.38	12.38	400
1999-08-20	12.34	12.34	12.19	12.19	8000
1999-08-23	12.28	12.44	12.28	12.38	39000
1999-08-24	12.44	12.44	12.38	12.44	64400
1999-08-25	12.44	12.44	12.38	12.41	3200
1999-08-26	12.38	12.38	12.19	12.22	13400
1999-08-27	12.22	12.31	12.22	12.31	19200
1999-08-30	12.31	12.34	12.31	12.31	41400
1999-08-31	12.31	12.34	12.31	12.31	2600
1999-09-01	12.31	12.63	12.31	12.56	20600
1999-09-02	12.56	12.56	12.56	12.56	200
1999-09-03	12.66	12.66	12.59	12.59	5000
1999-09-07	12.66	12.78	12.66	12.78	5200
1999-09-08	12.84	13.00	12.78	12.78	39400
1999-09-09	12.78	12.81	12.78	12.81	41200
1999-09-10	12.81	12.81	12.78	12.78	2800
1999-09-13	12.66	12.66	12.63	12.63	6400
1999-09-14	12.59	12.59	12.59	12.59	4000
1999-09-15	12.56	12.63	12.53	12.53	13800
1999-09-16	12.56	12.56	12.56	12.56	14400
1999-09-17	12.56	12.75	12.56	12.66	23400
1999-09-20	12.63	12.63	12.59	12.59	2400
1999-09-21	12.59	12.59	12.53	12.53	2800
1999-09-22	12.53	12.53	12.53	12.53	4400
1999-09-23	12.56	12.56	12.56	12.56	5800
1999-09-24	12.50	12.56	12.50	12.56	13000
1999-09-27	12.56	12.56	12.50	12.53	4200
1999-09-28	12.50	12.56	12.50	12.56	800
1999-09-29	12.63	13.00	12.63	12.84	17000
1999-09-30	12.78	13.69	12.78	13.69	62000
1999-10-01	13.63	13.63	13.50	13.59	19200
1999-10-04	13.53	13.53	13.44	13.44	11800
1999-10-05	13.38	13.38	13.38	13.38	400
1999-10-06	13.34	13.47	13.34	13.47	10600
1999-10-07	13.44	13.44	13.23	13.23	51400
1999-10-08	13.28	13.28	13.28	13.28	1000
1999-10-11	13.28	13.44	13.28	13.38	11800
1999-10-12	13.41	13.41	13.31	13.31	1800
1999-10-13	13.34	13.34	13.28	13.28	7600
1999-10-14	13.34	13.34	13.25	13.25	3000
1999-10-15	13.22	13.22	13.03	13.06	14000
1999-10-18	13.00	13.06	13.00	13.03	28800
1999-10-19	13.06	13.09	13.03	13.09	22200
1999-10-20	13.03	13.13	13.03	13.13	10400
1999-10-21	13.25	13.31	13.25	13.31	9600
1999-10-22	13.25	13.25	13.25	13.25	2400
1999-10-25	13.31	13.41	13.31	13.41	12600
1999-10-26	13.38	13.44	13.38	13.38	2800
1999-10-27	13.34	13.34	13.34	13.34	15800
1999-10-28	13.34	13.38	13.31	13.38	20800
1999-10-29	13.38	13.38	13.25	13.38	50400
1999-11-01	13.31	13.31	13.22	13.22	5800
1999-11-02	13.19	13.19	13.19	13.19	2000
1999-11-03	13.19	13.19	13.19	13.19	4600
1999-11-04	13.16	13.19	13.16	13.19	2400
1999-11-05	13.19	13.22	13.19	13.22	6200
1999-11-08	13.22	13.25	13.19	13.19	3400
1999-11-09	13.28	13.28	13.22	13.22	23600
1999-11-10	13.19	13.19	13.16	13.19	4800
1999-11-11	13.25	13.28	13.25	13.25	2400
1999-11-12	13.31	13.31	13.16	13.16	14600
1999-11-15	13.16	13.16	13.13	13.13	17400
1999-11-16	13.16	13.22	13.16	13.22	8200
1999-11-17	13.19	13.25	13.19	13.25	2800
1999-11-18	13.34	13.50	13.34	13.50	9200
1999-11-19	13.53	13.53	13.53	13.53	36400
1999-11-22	13.47	13.47	13.41	13.41	5200
1999-11-23	13.34	13.34	13.31	13.34	6000
1999-11-24	13.28	13.28	13.22	13.25	5400
1999-11-26	13.31	13.31	13.28	13.28	6600
1999-11-29	13.25	13.25	13.25	13.25	800
1999-11-30	13.25	13.25	13.19	13.19	16600
1999-12-01	13.09	13.09	12.88	12.88	14400
1999-12-02	12.94	12.94	12.88	12.88	3000
1999-12-03	12.88	12.88	12.84	12.84	800
1999-12-06	12.84	12.84	12.78	12.78	1600
1999-12-07	12.78	12.78	12.47	12.47	28800
1999-12-08	12.47	12.47	12.25	12.25	6200
1999-12-09	12.31	12.44	12.31	12.38	44400
1999-12-10	12.38	12.38	12.34	12.34	2400
1999-12-13	12.22	12.22	12.09	12.09	11800
1999-12-14	12.09	12.13	12.06	12.13	3400
1999-12-15	12.19	12.22	12.16	12.16	6600
1999-12-16	12.16	12.16	12.00	12.00	7200
1999-12-17	12.00	12.13	12.00	12.06	19800
1999-12-20	12.00	12.09	11.97	11.97	97000
1999-12-21	11.94	11.94	11.88	11.88	3000
1999-12-22	11.88	11.88	11.66	11.66	12000
1999-12-23	11.66	11.69	11.44	11.47	15400
1999-12-27	11.34	11.44	11.34	11.41	9600
1999-12-28	11.41	11.59	11.41	11.59	8000
1999-12-29	11.59	11.63	11.59	11.59	4600
1999-12-30	11.50	11.50	11.50	11.50	7800
1999-12-31	11.50	11.56	11.41	11.56	4200
2000-01-03	11.59	11.59	11.47	11.47	3400
2000-01-04	11.50	11.50	11.41	11.44	6000
2000-01-05	11.47	11.75	11.47	11.69	22200
2000-01-06	11.69	11.69	11.56	11.56	5200
2000-01-07	11.59	11.59	11.53	11.53	3400
2000-01-10	11.50	11.50	11.31	11.44	26000
2000-01-11	11.47	11.50	11.44	11.44	29800
2000-01-12	11.50	11.50	11.44	11.44	3600
2000-01-13	11.47	11.50	11.47	11.50	43200
2000-01-14	11.44	11.50	11.42	11.47	57800
2000-01-18	11.56	11.56	11.56	11.56	3000
2000-01-19	11.56	11.56	11.50	11.50	10000
2000-01-20	11.50	11.50	11.41	11.44	12200
2000-01-21	11.44	11.44	11.41	11.41	800
2000-01-24	11.41	11.41	11.22	11.22	5000
2000-01-25	11.25	11.50	11.25	11.34	17800
2000-01-26	11.41	11.53	11.41	11.50	46000
2000-01-27	11.56	11.66	11.56	11.59	7800
2000-01-28	11.63	11.63	11.44	11.50	7400
2000-01-31	11.47	11.50	11.41	11.50	8000
2000-02-01	11.44	11.47	11.06	11.06	16000
2000-02-02	11.03	11.03	10.94	10.94	14600
2000-02-03	10.81	10.81	10.75	10.75	6600
2000-02-07	10.81	10.81	10.63	10.69	2400
2000-02-08	10.78	10.88	10.78	10.88	6400
2000-02-09	10.81	10.81	10.50	10.50	13200
2000-02-10	10.56	10.66	10.53	10.59	4400
2000-02-11	10.69	10.69	10.53	10.63	6200
2000-02-14	10.56	10.72	10.50	10.72	13400
2000-02-15	10.66	10.66	10.56	10.56	3400
2000-02-16	10.56	10.56	10.53	10.53	9200
2000-02-17	10.53	10.88	10.53	10.75	13200
2000-02-18	10.75	10.84	10.75	10.75	4000
2000-02-22	10.63	11.00	10.63	11.00	16200
2000-02-23	11.13	11.16	11.03	11.06	8600
2000-02-24	11.06	11.06	11.00	11.00	12600
2000-02-25	11.06	11.06	10.97	10.97	31000
2000-02-28	10.97	10.97	10.88	10.88	4800
2000-02-29	10.81	10.88	10.75	10.78	29000
2000-03-01	10.72	10.78	10.66	10.72	17200
2000-03-02	10.75	10.84	10.72	10.84	21400
2000-03-03	10.81	10.81	10.69	10.72	16400
2000-03-06	10.66	10.75	10.50	10.72	27400
2000-03-07	10.72	10.75	10.66	10.66	14200
2000-03-08	10.66	10.66	10.44	10.44	28400
2000-03-09	10.44	10.44	10.25	10.25	5000
2000-03-10	10.31	10.50	10.31	10.50	7200
2000-03-13	10.34	10.41	10.34	10.41	9800
2000-03-14	10.38	10.38	10.28	10.34	14600
2000-03-15	10.31	10.38	10.31	10.38	9800
2000-03-16	10.34	10.53	10.31	10.50	22800
2000-03-17	10.31	10.31	10.00	10.25	34400
2000-03-20	10.31	10.38	10.28	10.28	9400
2000-03-21	10.28	10.31	10.19	10.19	12600
2000-03-22	10.19	10.25	10.19	10.25	4600
2000-03-23	10.19	10.19	10.13	10.13	11200
2000-03-24	10.13	10.13	10.09	10.13	17200
2000-03-27	10.13	10.31	10.13	10.28	8000
2000-03-28	10.22	10.56	10.22	10.56	10800
2000-03-29	10.63	10.88	10.63	10.84	19000
2000-03-30	10.84	11.03	10.84	11.03	3000
2000-03-31	11.06	11.44	11.06	11.41	9600
2000-04-03	11.47	11.56	11.31	11.31	27800
2000-04-04	11.28	11.28	11.16	11.16	14000
2000-04-05	11.22	11.22	11.16	11.19	5200
2000-04-06	11.19	11.56	11.16	11.56	23800
2000-04-07	11.59	11.59	11.50	11.56	14400
2000-04-10	11.63	11.78	11.63	11.78	8600
2000-04-11	11.84	12.06	11.84	12.06	14800
2000-04-12	12.19	12.19	12.00	12.00	20200
2000-04-13	11.94	11.94	11.88	11.88	5400
2000-04-14	11.94	11.94	11.63	11.63	15400
2000-04-17	11.69	11.69	11.50	11.59	13200
2000-04-18	11.53	11.53	11.31	11.38	22200
2000-04-19	11.38	11.41	11.31	11.34	5800
2000-04-20	11.41	11.41	11.38	11.38	1800
2000-04-24	11.31	11.31	11.28	11.28	3800
2000-04-25	11.28	11.28	11.28	11.28	1400
2000-04-26	11.34	11.38	11.31	11.38	10000
2000-04-28	11.31	11.38	11.31	11.38	3800
2000-05-01	11.38	11.38	11.34	11.34	400
2000-05-02	11.28	11.28	11.22	11.22	3400
2000-05-03	11.06	11.06	11.00	11.00	12800
2000-05-04	11.09	11.16	11.06	11.06	1600
2000-05-05	11.06	11.31	11.06	11.31	10800
2000-05-08	11.28	11.34	11.22	11.22	3600
2000-05-09	11.22	11.22	11.13	11.19	6600
2000-05-10	11.19	11.31	11.19	11.31	8000
2000-05-11	11.34	11.34	11.28	11.28	1400
2000-05-12	11.22	11.22	11.00	11.00	8600
2000-05-15	11.00	11.22	10.94	11.22	11200
2000-05-16	11.28	11.28	11.22	11.22	2400
2000-05-17	11.16	11.44	11.16	11.44	8400
2000-05-18	11.41	11.41	11.38	11.38	800
2000-05-19	11.44	11.47	11.44	11.44	7800
2000-05-22	11.44	11.50	11.34	11.34	4600
2000-05-23	11.22	11.22	11.13	11.22	11800
2000-05-24	11.25	11.38	11.25	11.31	9200
2000-05-25	11.38	11.38	11.38	11.38	600
2000-05-26	11.34	11.34	11.19	11.19	10400
2000-05-30	11.22	11.38	11.22	11.38	3800
2000-05-31	11.28	11.38	11.28	11.38	5000
2000-06-01	11.44	11.56	11.44	11.50	8400
2000-06-02	11.63	11.63	11.56	11.56	2800
2000-06-05	11.56	11.66	11.50	11.59	170000
2000-06-06	11.56	11.63	11.50	11.63	6400
2000-06-07	11.63	11.75	11.63	11.75	7600
2000-06-08	11.75	11.78	11.50	11.50	111400
2000-06-09	11.53	11.63	11.53	11.63	6800
2000-06-12	11.69	11.69	11.50	11.50	7400
2000-06-13	11.47	11.47	11.41	11.41	1800
2000-06-14	11.41	11.44	11.38	11.38	22000
2000-06-15	11.38	11.44	11.38	11.44	1200
2000-06-16	11.44	11.50	11.44	11.50	8800
2000-06-19	11.47	11.47	11.38	11.44	102200
2000-06-20	11.44	11.44	11.13	11.13	14400
2000-06-21	11.13	11.22	11.13	11.22	6400
2000-06-22	11.16	11.16	11.16	11.16	1000
2000-06-23	11.16	11.16	11.16	11.16	600
2000-06-26	11.16	11.19	11.09	11.09	1600
2000-06-27	11.09	11.19	11.09	11.13	2600
2000-06-28	11.13	11.16	11.06	11.16	7000
2000-06-29	11.16	11.16	11.16	11.16	200
2000-06-30	11.22	11.22	11.09	11.09	9400
2000-07-03	11.09	11.09	11.09	11.09	400
2000-07-05	11.13	11.13	11.13	11.13	200
2000-07-06	11.09	11.09	11.00	11.06	8000
2000-07-07	11.00	11.00	10.94	10.94	2800
2000-07-10	10.97	11.19	10.94	11.19	254400
2000-07-11	11.19	11.19	11.13	11.16	301200
2000-07-12	11.19	11.31	11.19	11.25	21400
2000-07-13	11.25	11.25	11.19	11.22	1800
2000-07-14	11.28	11.34	11.28	11.31	6400
2000-07-17	11.25	11.25	11.13	11.13	58600
2000-07-18	11.13	11.13	11.00	11.00	15000
2000-07-19	11.00	11.00	11.00	11.00	1800
2000-07-20	11.03	11.13	11.03	11.06	16000
2000-07-21	11.06	11.06	11.06	11.06	1600
2000-07-24	11.06	11.13	10.97	10.97	96400
2000-07-25	11.00	11.00	10.97	10.97	46000
2000-07-26	11.00	11.00	10.97	11.00	35400
2000-07-27	11.03	11.06	11.03	11.06	4000
2000-07-28	11.06	11.25	11.06	11.19	5800
2000-07-31	11.13	11.13	11.06	11.06	4600
2000-08-01	11.13	11.16	11.13	11.16	10000
2000-08-02	11.09	11.09	11.03	11.03	7600
2000-08-03	11.00	11.00	10.97	10.97	6600
2000-08-04	10.97	10.97	10.97	10.97	2800
2000-08-07	11.03	11.16	11.00	11.06	31600
2000-08-08	11.13	11.22	11.13	11.22	8800
2000-08-09	11.16	11.16	11.16	11.16	1000
2000-08-10	11.22	11.22	11.16	11.16	2000
2000-08-11	11.22	11.28	11.09	11.13	51800
2000-08-14	11.19	11.19	11.13	11.13	3600
2000-08-15	11.13	11.22	11.13	11.16	14000
2000-08-16	11.19	11.19	11.13	11.13	29400
2000-08-17	11.06	11.06	11.06	11.06	68600
2000-08-18	11.13	11.13	11.09	11.09	7800
2000-08-21	11.13	11.19	11.06	11.06	76800
2000-08-22	11.16	11.16	11.00	11.06	146800
2000-08-23	11.06	11.06	11.06	11.06	12600
2000-08-24	11.16	11.16	11.13	11.13	2600
2000-08-25	11.22	11.31	11.22	11.31	6800
2000-08-28	11.31	11.44	11.31	11.34	14000
2000-08-30	11.34	11.34	11.00	11.00	33600
2000-08-31	11.13	11.22	11.03	11.03	9200
2000-09-01	11.09	11.28	11.09	11.25	38600
2000-09-05	11.28	11.31	11.22	11.28	11000
2000-09-06	11.28	11.28	11.19	11.28	14000
2000-09-07	11.22	11.44	11.22	11.44	17800
2000-09-08	11.38	11.44	11.34	11.44	9800
2000-09-11	11.47	11.59	11.47	11.53	37400
2000-09-12	11.59	11.75	11.59	11.75	77000
2000-09-13	11.72	11.94	11.72	11.94	67800
2000-09-14	11.81	11.81	11.81	11.81	21200
2000-09-15	11.75	11.81	11.75	11.78	16200
2000-09-18	11.84	12.00	11.75	11.88	64200
2000-09-19	12.00	12.00	11.81	11.81	16800
2000-09-20	11.81	11.94	11.81	11.84	9800
2000-09-21	11.81	11.88	11.81	11.81	9200
2000-09-22	11.75	11.88	11.75	11.88	110600
2000-09-25	12.88	12.88	12.64	12.73	144800
2000-09-26	12.73	12.80	12.65	12.70	22200
2000-09-27	12.75	13.02	12.75	13.02	33200
2000-09-28	13.07	13.13	13.00	13.00	44000
2000-09-29	13.13	13.13	12.95	12.97	36600
2000-10-02	12.95	12.95	12.60	12.68	42400
2000-10-03	12.80	12.80	12.37	12.37	42000
2000-10-04	12.42	12.42	12.00	12.25	82800
2000-10-05	12.28	12.75	12.28	12.68	46600
2000-10-06	12.72	12.75	12.59	12.63	27800
2000-10-09	12.65	12.86	12.65	12.78	25000
2000-10-10	12.78	12.90	12.75	12.75	33400
2000-10-11	12.75	12.75	12.50	12.50	23400
2000-10-12	12.50	12.50	12.40	12.48	9800
2000-10-13	12.43	12.49	12.43	12.49	9800
2000-10-16	12.50	12.58	12.50	12.53	7000
2000-10-17	12.53	12.53	12.40	12.48	12000
2000-10-18	12.45	12.48	12.10	12.10	34000
2000-10-19	12.13	12.13	11.98	12.05	36800
2000-10-20	12.00	12.10	11.94	12.07	20600
2000-10-23	12.35	12.35	12.25	12.30	35000
2000-10-24	12.25	12.35	12.25	12.33	6400
2000-10-25	12.35	12.40	12.35	12.38	5600
2000-10-26	12.40	12.45	12.35	12.40	11000
2000-10-27	12.40	12.40	12.38	12.40	5600
2000-10-30	12.40	12.40	12.08	12.08	26800
2000-10-31	12.08	12.15	12.08	12.15	9200
2000-11-01	12.23	12.38	12.23	12.33	14600
2000-11-02	12.33	12.38	12.33	12.38	13000
2000-11-03	12.40	12.50	12.40	12.48	16200
2000-11-06	12.60	12.60	12.55	12.55	13600
2000-11-07	12.53	12.55	12.53	12.55	10000
2000-11-08	12.51	12.51	12.45	12.45	11800
2000-11-09	12.45	12.48	12.45	12.45	2000
2000-11-10	12.48	12.50	12.48	12.50	7000
2000-11-13	12.50	12.51	12.48	12.51	15200
2000-11-14	12.50	12.50	12.50	12.50	600
2000-11-15	12.50	12.50	12.45	12.45	6800
2000-11-16	12.48	12.48	12.48	12.48	2200
2000-11-17	12.49	12.50	12.48	12.50	2600
2000-11-20	12.45	12.45	12.30	12.30	24600
2000-11-21	12.30	12.35	12.25	12.25	8800
2000-11-22	12.28	12.28	12.25	12.27	5600
2000-11-24	12.27	12.27	12.20	12.21	7800
2000-11-27	12.17	12.25	12.17	12.23	13200
2000-11-28	12.15	12.16	12.08	12.15	22000
2000-11-29	12.13	12.13	12.05	12.05	12200
2000-11-30	12.00	12.00	11.00	11.08	117400
2000-12-01	11.10	11.25	11.08	11.25	106800
2000-12-04	11.33	11.33	11.25	11.25	19800
2000-12-05	11.30	11.30	11.30	11.30	24600
2000-12-06	11.30	11.30	11.25	11.25	170600
2000-12-07	11.25	11.25	11.23	11.23	23800
2000-12-08	11.23	11.25	11.21	11.23	48400
2000-12-11	11.25	11.25	11.15	11.15	80400
2000-12-12	11.18	11.23	11.14	11.20	76800
2000-12-13	11.10	11.15	11.05	11.15	18400
2000-12-14	11.15	11.23	11.15	11.23	24600
2000-12-15	11.20	11.35	11.17	11.35	61600
2000-12-18	11.28	11.31	11.23	11.25	54400
2000-12-19	11.35	11.50	11.25	11.45	131600
2000-12-20	11.50	11.50	11.43	11.50	49600
2000-12-21	11.50	11.63	11.50	11.63	22000
2000-12-22	11.65	11.78	11.62	11.76	29400
2000-12-26	11.86	11.88	11.73	11.83	35600
2000-12-27	11.88	11.98	11.88	11.98	23600
2000-12-28	12.03	12.10	12.00	12.08	54400
2000-12-29	12.10	12.38	12.10	12.38	55200
2001-01-02	12.65	12.65	12.58	12.58	36200
2001-01-03	12.60	12.83	12.60	12.83	24600
2001-01-04	12.88	13.03	12.88	13.00	19200
2001-01-05	13.05	13.23	13.05	13.23	11200
2001-01-08	13.18	13.18	12.95	13.00	24000
2001-01-09	13.00	13.20	13.00	13.18	22600
2001-01-10	13.28	13.28	12.93	13.25	45000
2001-01-11	13.30	13.43	13.30	13.43	18800
2001-01-12	13.38	13.48	13.38	13.48	10400
2001-01-16	13.55	13.73	13.51	13.73	30800
2001-01-17	13.75	13.75	13.68	13.68	13600
2001-01-18	13.68	13.68	13.51	13.55	25200
2001-01-19	13.53	13.55	13.43	13.43	18200
2001-01-22	13.33	13.40	13.33	13.38	12400
2001-01-23	13.36	13.40	13.35	13.37	3200
2001-01-24	13.40	13.40	13.25	13.29	66800
2001-01-25	13.29	13.29	13.08	13.08	28400
2001-01-26	13.08	13.25	13.05	13.25	15000
2001-01-29	13.63	14.18	13.63	14.03	104200
2001-01-30	13.38	14.23	13.38	14.18	138400
2001-01-31	14.30	14.45	13.98	14.10	111000
2001-02-01	14.10	14.30	14.10	14.30	12200
2001-02-02	14.30	14.70	14.28	14.48	41400
2001-02-05	14.43	14.65	14.43	14.63	27600
2001-02-06	14.66	14.83	14.63	14.65	69800
2001-02-07	14.60	14.63	14.40	14.58	88400
2001-02-08	14.50	14.50	14.38	14.38	25600
2001-02-09	14.38	14.43	14.30	14.43	14000
2001-02-12	14.43	14.43	14.30	14.30	62800
2001-02-13	14.30	14.30	14.23	14.23	18400
2001-02-14	14.25	14.25	14.18	14.25	15600
2001-02-15	14.25	14.30	14.20	14.23	17400
2001-02-16	14.18	14.18	13.90	13.90	32000
2001-02-20	13.94	14.15	13.93	14.10	24400
2001-02-21	14.08	14.18	14.08	14.18	7600
2001-02-22	14.18	14.18	14.08	14.13	21200
2001-02-23	14.10	14.23	14.10	14.23	19400
2001-02-26	14.25	14.40	14.25	14.40	18600
2001-02-27	14.40	14.45	14.38	14.38	5600
2001-02-28	14.35	14.35	14.28	14.28	42200
2001-03-01	14.30	14.31	14.05	14.10	52000
2001-03-02	14.08	14.10	14.05	14.08	5000
2001-03-05	14.03	14.06	14.00	14.05	10000
2001-03-06	14.08	14.08	13.90	13.91	16000
2001-03-07	13.90	14.13	13.90	14.12	19000
2001-03-08	14.15	14.18	14.08	14.08	12400
2001-03-09	14.10	14.12	14.00	14.00	13800
2001-03-12	14.03	14.12	14.03	14.05	25800
2001-03-13	13.98	13.98	13.78	13.85	25400
2001-03-14	13.85	13.85	13.68	13.68	36800
2001-03-15	13.70	13.73	13.53	13.58	35400
2001-03-16	13.58	13.73	13.45	13.65	27200
2001-03-19	13.70	13.70	13.50	13.65	19600
2001-03-20	13.60	13.75	13.58	13.61	38800
2001-03-21	13.58	13.58	13.55	13.55	5000
2001-03-22	13.50	13.56	13.48	13.51	25800
2001-03-23	13.51	13.51	13.45	13.47	42600
2001-03-26	13.49	13.60	13.49	13.55	12600
2001-03-27	13.58	13.60	13.53	13.60	7200
2001-03-28	13.53	13.79	13.53	13.78	43000
2001-03-29	13.78	13.83	13.75	13.83	5800
2001-03-30	13.85	14.03	13.85	14.03	17600
2001-04-02	14.00	14.01	14.00	14.00	2600
2001-04-03	13.95	13.95	13.83	13.90	13000
2001-04-04	13.85	13.90	13.80	13.80	7000
2001-04-05	13.80	13.80	13.64	13.70	18400
2001-04-06	13.68	13.68	13.63	13.63	3400
2001-04-09	13.50	13.50	13.35	13.35	18200
2001-04-10	13.36	13.46	13.36	13.46	9000
2001-04-11	13.54	13.73	13.53	13.73	16000
2001-04-12	13.70	13.85	13.70	13.83	22000
2001-04-16	13.80	13.85	13.73	13.76	18800
2001-04-17	13.73	13.85	13.65	13.85	16000
2001-04-18	13.80	14.00	13.78	13.95	12800
2001-04-19	13.90	14.03	13.90	14.00	25600
2001-04-20	13.98	14.05	13.96	14.05	11200
2001-04-23	13.98	13.98	13.62	13.62	29600
2001-04-24	13.62	13.62	13.54	13.56	7400
2001-04-25	13.48	13.55	13.48	13.50	7000
2001-04-26	13.50	13.50	13.43	13.48	11000
2001-04-27	13.48	13.48	13.37	13.43	37600
2001-04-30	13.38	13.38	13.25	13.33	25000
2001-05-01	13.35	13.48	13.25	13.48	47600
2001-05-02	13.43	13.45	13.40	13.45	31400
2001-05-03	13.40	13.40	13.33	13.40	34000
2001-05-04	13.38	13.48	13.38	13.48	10800
2001-05-07	13.48	13.48	13.37	13.38	20200
2001-05-08	13.38	13.38	13.38	13.38	15400
2001-05-09	13.38	13.53	13.33	13.53	32400
2001-05-10	13.55	13.70	13.53	13.69	19800
2001-05-11	13.67	13.90	13.66	13.90	24800
2001-05-14	13.93	14.47	13.93	14.23	40400
2001-05-15	14.23	14.23	14.05	14.16	50800
2001-05-16	14.16	14.20	14.15	14.15	24800
2001-05-17	14.15	14.15	14.00	14.08	31200
2001-05-18	14.05	14.21	14.05	14.17	25000
2001-05-21	14.17	14.20	14.13	14.20	30600
2001-05-22	14.13	14.25	14.13	14.25	29400
2001-05-23	14.25	14.25	14.22	14.24	16000
2001-05-24	14.20	14.27	14.20	14.22	30800
2001-05-25	14.28	14.28	14.23	14.23	27200
2001-05-29	14.23	14.24	14.15	14.24	19400
2001-05-30	14.18	14.28	14.18	14.25	42200
2001-05-31	14.21	14.25	14.21	14.24	26200
2001-06-01	14.25	14.28	14.08	14.10	90600
2001-06-04	14.13	14.14	13.95	13.96	66000
2001-06-05	13.98	14.12	13.93	14.10	35200
2001-06-06	14.10	14.11	14.09	14.10	36200
2001-06-07	14.07	14.12	13.95	14.11	36400
2001-06-08	14.13	14.25	14.13	14.20	110000
2001-06-11	14.20	14.30	14.18	14.30	45200
2001-06-12	14.30	14.30	14.25	14.28	23400
2001-06-13	14.20	14.23	14.18	14.18	35800
2001-06-14	14.18	14.18	13.88	13.90	31600
2001-06-15	13.92	13.94	13.83	13.87	29200
2001-06-18	13.85	13.90	13.85	13.88	6400
2001-06-19	13.90	13.93	13.83	13.86	122200
2001-06-20	13.88	13.90	13.75	13.88	36200
2001-06-21	13.88	14.00	13.85	13.99	76800
2001-06-22	14.00	14.08	14.00	14.00	111200
2001-06-25	14.00	14.12	13.98	14.10	34400
2001-06-26	14.08	14.15	13.98	14.01	87000
2001-06-27	14.05	14.05	13.93	14.00	24800
2001-06-28	13.98	14.04	13.98	14.01	68600
2001-06-29	14.00	14.15	13.98	14.00	379600
2001-07-02	14.00	14.13	13.96	14.05	54600
2001-07-03	14.06	14.10	14.05	14.06	27800
2001-07-05	14.00	14.07	14.00	14.07	26600
2001-07-06	14.05	14.05	13.95	14.05	82800
2001-07-09	14.00	14.08	13.89	14.07	84600
2001-07-10	14.07	14.10	14.00	14.10	42400
2001-07-11	14.10	14.10	13.95	13.98	12600
2001-07-12	14.02	14.06	13.99	14.00	24800
2001-07-13	14.00	14.03	13.95	14.00	53200
2001-07-16	14.00	14.00	13.93	13.93	42200
2001-07-17	13.88	13.93	13.88	13.93	20200
2001-07-18	13.90	14.00	13.72	13.73	51200
2001-07-19	13.73	13.93	13.70	13.93	55800
2001-07-20	13.91	13.92	13.88	13.92	36400
2001-07-23	13.88	13.89	13.43	13.43	51800
2001-07-24	13.38	13.38	12.80	13.03	135400
2001-07-25	13.00	13.15	13.00	13.15	23000
2001-07-26	13.15	13.30	13.15	13.30	27800
2001-07-27	13.30	13.39	13.30	13.37	46400
2001-07-30	13.40	13.40	13.30	13.35	28600
2001-07-31	13.33	13.35	13.18	13.20	59600
2001-08-01	13.20	13.28	13.15	13.22	32400
2001-08-02	13.28	13.34	13.25	13.33	32400
2001-08-03	13.28	13.33	13.25	13.31	19800
2001-08-06	13.31	13.31	13.20	13.20	106600
2001-08-07	13.21	13.64	13.15	13.55	78800
2001-08-08	13.53	13.53	13.38	13.38	27800
2001-08-09	13.35	13.55	13.26	13.55	34800
2001-08-10	13.55	13.58	13.45	13.53	18000
2001-08-13	13.55	13.65	13.50	13.65	14600
2001-08-14	13.63	13.83	13.63	13.82	23200
2001-08-15	13.88	14.17	13.88	14.15	43400
2001-08-16	14.18	14.37	14.16	14.33	53400
2001-08-17	14.37	14.40	14.30	14.30	39000
2001-08-20	14.30	14.63	14.30	14.60	42400
2001-08-21	14.68	14.93	14.68	14.82	58400
2001-08-22	14.84	14.84	14.63	14.70	12800
2001-08-23	14.70	14.73	14.60	14.62	6800
2001-08-24	14.60	14.63	14.46	14.50	13600
2001-08-27	14.50	14.50	14.34	14.35	22800
2001-08-28	14.35	14.38	13.98	13.98	34200
2001-08-29	13.98	14.03	13.78	13.78	15200
2001-08-30	13.80	13.95	13.75	13.95	26000
2001-08-31	13.98	14.08	13.95	13.98	15600
2001-09-04	13.75	14.08	13.63	14.00	97600
2001-09-05	13.95	14.03	13.69	14.03	45000
2001-09-06	14.03	14.03	13.95	14.01	16200
2001-09-07	13.95	13.95	13.73	13.73	21800
2001-09-10	13.73	14.00	13.57	14.00	48400
2001-09-17	13.80	13.98	13.63	13.90	24800
2001-09-18	13.93	13.93	13.50	13.50	39400
2001-09-19	13.50	13.50	13.00	13.25	51000
2001-09-20	13.23	13.23	12.75	12.76	27600
2001-09-21	12.76	12.76	12.38	12.45	35600
2001-09-24	12.45	12.59	12.45	12.59	24000
2001-09-25	12.61	12.71	12.58	12.71	14000
2001-09-26	12.78	12.87	12.74	12.87	16200
2001-09-27	12.87	13.19	12.78	13.19	40800
2001-09-28	13.20	13.75	13.18	13.75	55600
2001-10-01	13.75	13.85	13.65	13.65	15000
2001-10-02	13.68	13.73	13.60	13.60	15200
2001-10-03	13.65	13.88	13.65	13.84	38200
2001-10-04	13.88	13.90	13.75	13.76	33000
2001-10-05	13.73	13.88	13.73	13.88	32000
2001-10-08	13.88	13.88	13.62	13.62	19600
2001-10-09	13.58	13.60	13.23	13.23	32200
2001-10-10	13.15	13.65	13.13	13.65	50200
2001-10-11	13.63	13.63	13.53	13.53	6400
2001-10-12	13.51	13.55	13.46	13.53	36400
2001-10-15	13.55	13.68	13.50	13.68	15800
2001-10-16	13.64	13.69	13.63	13.69	7600
2001-10-17	13.65	13.71	13.58	13.61	16200
2001-10-18	13.59	13.59	13.30	13.33	22200
2001-10-19	13.35	13.35	13.09	13.09	20000
2001-10-22	13.08	13.12	12.68	12.73	50400
2001-10-23	12.73	13.00	12.60	12.75	120200
2001-10-24	12.83	12.83	12.70	12.75	19800
2001-10-25	12.75	13.00	12.75	13.00	9800
2001-10-26	13.01	13.73	13.00	13.66	74400
2001-10-29	13.63	13.75	13.60	13.65	17800
2001-10-30	13.68	13.68	13.45	13.45	13400
2001-10-31	13.45	13.58	13.45	13.58	17200
2001-11-01	13.70	13.71	13.65	13.70	22600
2001-11-02	13.75	13.75	13.63	13.63	8400
2001-11-05	13.58	13.58	13.35	13.38	28200
2001-11-06	13.35	13.65	13.34	13.65	19200
2001-11-07	13.61	13.61	13.45	13.58	15600
2001-11-08	13.58	13.60	13.46	13.50	19200
2001-11-09	13.55	13.55	13.46	13.51	5200
2001-11-12	13.52	13.52	13.15	13.23	27000
2001-11-13	13.18	13.18	12.60	12.75	576800
2001-11-14	12.80	13.08	12.80	13.01	136000
2001-11-15	13.09	13.20	13.00	13.06	115800
2001-11-16	13.06	13.15	12.90	12.98	110200
2001-11-19	13.00	13.12	12.88	12.91	64000
2001-11-20	12.95	12.95	12.63	12.66	48200
2001-11-21	12.66	12.90	12.66	12.90	26400
2001-11-23	12.93	12.93	12.84	12.87	30400
2001-11-26	12.90	13.00	12.83	12.83	98200
2001-11-27	12.87	12.95	12.80	12.84	57600
2001-11-28	12.83	12.87	12.49	12.57	77600
2001-11-29	12.60	12.60	12.50	12.55	72000
2001-11-30	12.58	12.75	12.58	12.75	76200
2001-12-03	12.75	12.75	12.51	12.74	45000
2001-12-04	12.75	12.75	12.63	12.75	25400
2001-12-05	12.75	13.08	12.75	13.05	61200
2001-12-06	13.10	13.18	13.03	13.09	52200
2001-12-07	13.08	13.17	13.08	13.17	40400
2001-12-10	13.15	13.15	13.03	13.15	57800
2001-12-11	13.17	13.17	13.03	13.10	47400
2001-12-12	13.00	13.08	12.96	13.08	90200
2001-12-13	13.08	13.11	13.01	13.05	31400
2001-12-14	13.08	13.15	13.04	13.15	51800
2001-12-17	13.15	13.18	13.00	13.13	58400
2001-12-18	13.12	13.13	13.00	13.13	19800
2001-12-19	13.05	13.20	13.01	13.16	96600
2001-12-20	13.15	13.16	13.00	13.08	62200
2001-12-21	13.13	13.18	13.09	13.14	104200
2001-12-24	13.08	13.15	13.04	13.15	8800
2001-12-26	13.15	13.15	13.08	13.12	50200
2001-12-27	13.12	13.13	13.09	13.12	43600
2001-12-28	13.11	13.13	13.09	13.12	67200
2001-12-31	13.13	13.13	13.00	13.10	57600
2002-01-02	13.10	13.10	12.96	13.07	19400
2002-01-03	13.04	13.31	13.04	13.28	84600
2002-01-04	13.30	13.33	13.19	13.28	53800
2002-01-07	13.30	13.35	13.22	13.33	99000
2002-01-08	13.35	13.39	13.23	13.39	127000
2002-01-09	13.35	13.39	13.30	13.38	70400
2002-01-10	13.39	13.50	13.29	13.50	46400
2002-01-11	13.50	13.70	13.42	13.61	272600
2002-01-14	13.95	13.98	13.83	13.97	211200
2002-01-15	14.00	14.01	13.89	14.01	86400
2002-01-16	14.01	14.15	13.90	14.03	104400
2002-01-17	14.10	14.14	13.95	14.09	76200
2002-01-18	14.05	14.11	13.98	13.98	143800
2002-01-22	14.00	14.11	13.99	14.05	45800
2002-01-23	14.08	14.18	14.04	14.15	20400
2002-01-24	14.15	14.15	14.02	14.13	38400
2002-01-25	14.10	14.18	14.02	14.14	53400
2002-01-28	14.15	14.45	14.11	14.40	49800
2002-01-29	14.35	14.35	14.00	14.04	162800
2002-01-30	14.00	14.07	13.98	14.05	130000
2002-01-31	14.05	14.28	14.00	14.28	77600
2002-02-01	14.23	14.38	14.23	14.28	59200
2002-02-04	14.30	14.35	14.15	14.19	40600
2002-02-05	14.23	14.38	14.21	14.35	38600
2002-02-06	14.35	14.44	14.25	14.41	83800
2002-02-07	14.40	14.41	14.38	14.38	39000
2002-02-08	14.35	14.38	14.22	14.35	29600
2002-02-11	14.36	14.40	14.23	14.39	46600
2002-02-12	14.39	14.50	14.39	14.47	75000
2002-02-13	14.45	14.48	14.28	14.48	26600
2002-02-14	14.48	14.50	14.41	14.45	30000
2002-02-15	14.46	14.50	14.42	14.47	25800
2002-02-19	14.40	14.43	14.31	14.38	30200
2002-02-20	14.35	14.55	14.35	14.53	32800
2002-02-21	14.53	14.58	14.40	14.45	28800
2002-02-22	14.48	14.66	14.30	14.61	47600
2002-02-25	14.59	14.59	14.48	14.49	29000
2002-02-26	14.48	14.48	14.40	14.48	27600
2002-02-27	14.48	14.48	14.35	14.43	26000
2002-02-28	14.45	14.47	14.41	14.44	14000
2002-03-01	14.43	14.49	14.38	14.49	31000
2002-03-04	14.46	14.50	14.45	14.49	25400
2002-03-05	14.49	14.50	14.44	14.48	48000
2002-03-06	14.50	14.63	14.46	14.63	64600
2002-03-07	14.59	14.63	14.55	14.63	11000
2002-03-08	14.64	14.83	14.60	14.71	41400
2002-03-11	14.70	14.87	14.65	14.83	24400
2002-03-12	14.83	14.95	14.76	14.90	41000
2002-03-13	14.80	14.85	14.78	14.83	15600
2002-03-14	14.80	15.04	14.80	14.95	66800
2002-03-15	14.83	15.00	14.03	14.98	74600
2002-03-18	14.98	15.00	14.85	14.98	44800
2002-03-19	15.00	15.14	14.95	15.01	59400
2002-03-20	15.05	15.05	14.93	15.00	31800
2002-03-21	14.95	15.10	14.95	15.10	23000
2002-03-22	15.08	15.16	15.00	15.10	25400
2002-03-25	15.06	15.06	14.94	14.98	24800
2002-03-26	14.88	14.98	14.88	14.98	60400
2002-03-27	14.99	15.13	14.96	15.10	72200
2002-03-28	15.06	15.08	15.00	15.08	35000
2002-04-01	15.03	15.06	14.90	14.96	31400
2002-04-02	14.96	15.05	14.96	14.98	32000
2002-04-03	14.98	15.00	14.96	14.96	26000
2002-04-04	14.96	15.02	14.95	15.01	42800
2002-04-05	15.03	15.13	14.99	14.99	30600
2002-04-08	15.00	15.13	14.98	15.10	34200
2002-04-09	15.10	15.36	15.04	15.16	41400
2002-04-10	15.23	15.48	15.23	15.43	42200
2002-04-11	15.50	15.63	15.46	15.48	27800
2002-04-12	15.50	15.88	15.46	15.88	33800
2002-04-15	15.84	15.98	15.74	15.75	36000
2002-04-16	15.75	16.00	15.75	16.00	35600
2002-04-17	15.90	15.93	15.80	15.83	33800
2002-04-18	15.83	16.50	15.83	16.44	82000
2002-04-19	16.40	16.41	16.25	16.34	53800
2002-04-22	16.31	16.48	16.25	16.36	44600
2002-04-23	16.39	16.50	16.39	16.46	59000
2002-04-24	16.48	16.73	16.45	16.68	99000
2002-04-25	16.73	16.75	16.68	16.68	46000
2002-04-26	16.65	16.65	16.50	16.52	26800
2002-04-29	16.52	16.56	16.50	16.50	19800
2002-04-30	16.45	16.88	16.45	16.88	52800
2002-05-01	16.83	16.90	16.62	16.86	37400
2002-05-02	16.98	16.98	16.65	16.97	39000
2002-05-03	16.92	17.11	16.83	17.01	36000
2002-05-06	17.10	17.10	16.75	16.76	43200
2002-05-07	16.75	16.75	16.54	16.58	20200
2002-05-08	16.60	16.70	16.52	16.70	20800
2002-05-09	16.65	16.66	16.39	16.39	17000
2002-05-10	16.35	16.35	15.90	15.90	48800
2002-05-13	16.00	16.34	15.97	16.34	26600
2002-05-14	16.38	16.69	16.35	16.63	26000
2002-05-15	16.63	16.78	16.63	16.78	23000
2002-05-16	16.78	16.78	16.69	16.72	40800
2002-05-17	16.70	16.70	16.50	16.51	31600
2002-05-20	16.48	16.48	16.13	16.16	30800
2002-05-21	16.10	16.19	16.00	16.05	18400
2002-05-22	16.17	16.17	16.00	16.03	16600
2002-05-23	16.01	16.17	16.00	16.10	33400
2002-05-24	16.12	16.12	16.00	16.00	19600
2002-05-28	15.90	15.92	15.48	15.55	43000
2002-05-29	15.45	15.58	15.25	15.39	47000
2002-05-30	15.38	15.48	15.31	15.48	37000
2002-05-31	15.46	15.64	15.46	15.55	50000
2002-06-03	15.55	15.55	15.25	15.25	38200
2002-06-04	15.26	15.36	15.25	15.36	34800
2002-06-05	15.40	15.50	15.38	15.49	11000
2002-06-06	15.44	15.44	15.25	15.25	21600
2002-06-07	15.25	15.30	15.25	15.30	43800
2002-06-10	15.29	15.42	15.26	15.37	7400
2002-06-11	15.35	15.44	15.25	15.25	21200
2002-06-12	15.12	15.34	15.11	15.34	32000
2002-06-13	15.37	15.48	15.27	15.39	60000
2002-06-14	15.33	15.37	15.23	15.28	38800
2002-06-17	15.26	15.35	15.26	15.35	22600
2002-06-18	15.33	15.48	15.33	15.48	11600
2002-06-19	15.53	15.53	15.33	15.40	41400
2002-06-20	15.40	15.45	15.28	15.28	36400
2002-06-21	15.40	15.42	15.27	15.42	51600
2002-06-24	15.38	15.54	15.38	15.50	38600
2002-06-25	15.45	15.49	15.25	15.27	122200
2002-06-26	15.30	15.50	15.24	15.48	67600
2002-06-27	15.48	15.55	15.30	15.54	52200
2002-06-28	15.50	16.13	15.50	16.13	153200
2002-07-01	16.14	16.28	15.90	16.15	213400
2002-07-02	16.13	16.18	15.98	16.03	44800
2002-07-03	16.03	16.03	15.67	15.76	39800
2002-07-05	15.77	15.88	15.73	15.88	29800
2002-07-08	15.85	15.98	15.85	15.88	27600
2002-07-09	15.84	15.91	15.75	15.83	126400
2002-07-10	15.80	15.97	15.78	15.97	70600
2002-07-11	15.98	15.98	15.78	15.92	53400
2002-07-12	15.98	15.98	15.88	15.92	39000
2002-07-15	15.90	15.92	15.26	15.53	51200
2002-07-16	15.53	15.59	15.38	15.50	38800
2002-07-17	15.50	15.61	15.27	15.54	42400
2002-07-18	15.53	15.68	15.30	15.30	25800
2002-07-19	15.28	15.28	14.78	14.82	60400
2002-07-22	14.85	14.89	14.50	14.70	35600
2002-07-23	14.66	14.66	13.85	13.95	55800
2002-07-24	13.50	14.03	13.25	14.00	183600
2002-07-25	14.00	14.23	13.88	14.22	46000
2002-07-26	14.25	14.43	14.19	14.43	25800
2002-07-29	14.40	14.98	14.40	14.95	44400
2002-07-30	14.99	15.29	14.95	15.13	39400
2002-07-31	15.18	15.42	15.18	15.20	23400
2002-08-01	15.18	15.57	15.15	15.57	35000
2002-08-02	15.50	15.55	14.81	14.99	33800
2002-08-05	14.90	14.96	14.70	14.77	29600
2002-08-06	14.82	15.02	14.70	15.01	40000
2002-08-07	15.05	15.22	15.02	15.22	9000
2002-08-08	15.18	15.20	15.04	15.20	14800
2002-08-09	15.15	15.31	15.15	15.27	16800
2002-08-12	15.23	15.23	15.06	15.09	8400
2002-08-13	15.09	15.39	15.01	15.22	22400
2002-08-14	15.27	15.50	15.11	15.47	22600
2002-08-15	15.50	15.68	15.45	15.68	23400
2002-08-16	15.65	15.80	15.65	15.75	21000
2002-08-19	15.80	16.00	15.80	15.97	49600
2002-08-20	15.93	15.93	15.64	15.65	26800
2002-08-21	15.63	15.76	15.55	15.60	23800
2002-08-22	15.58	15.59	15.37	15.38	21000
2002-08-23	15.40	15.40	15.10	15.10	49200
2002-08-26	15.10	15.50	15.10	15.49	53000
2002-08-27	15.45	15.54	15.42	15.46	32600
2002-08-28	15.43	15.49	15.33	15.43	19200
2002-08-29	15.45	15.72	15.45	15.66	19400
2002-08-30	15.65	15.70	15.38	15.38	24600
2002-09-03	15.33	15.33	15.13	15.13	13600
2002-09-04	15.10	15.55	15.08	15.55	31000
2002-09-05	15.53	15.53	15.29	15.38	32200
2002-09-06	15.40	15.83	15.40	15.79	38400
2002-09-09	15.90	15.92	15.70	15.85	33200
2002-09-10	15.85	15.85	15.47	15.50	24200
2002-09-11	15.55	15.55	15.45	15.45	4000
2002-09-12	15.33	15.33	15.05	15.06	21400
2002-09-13	15.06	15.10	14.88	14.91	15200
2002-09-16	14.88	14.89	14.79	14.82	17400
2002-09-17	14.81	14.83	14.50	14.50	35800
2002-09-18	14.48	14.48	14.25	14.36	35600
2002-09-19	14.34	14.34	14.01	14.01	26200
2002-09-20	14.08	14.36	14.08	14.34	96800
2002-09-23	14.33	14.33	13.85	14.11	45800
2002-09-24	14.15	14.28	14.07	14.17	48800
2002-09-25	14.20	14.50	14.20	14.49	20000
2002-09-26	14.50	14.75	14.49	14.75	21600
2002-09-27	14.78	15.00	14.78	14.90	47200
2002-09-30	14.88	14.88	14.63	14.82	44400
2002-10-01	14.79	15.15	14.65	15.15	60400
2002-10-02	15.05	15.13	14.95	14.95	57800
2002-10-03	14.96	15.01	14.71	14.71	47200
2002-10-04	14.67	14.67	14.24	14.30	47200
2002-10-07	14.28	14.29	14.07	14.07	24200
2002-10-08	14.05	14.25	14.04	14.25	50600
2002-10-09	14.28	14.28	13.60	13.60	37000
2002-10-10	13.70	14.25	13.67	14.25	102800
2002-10-11	14.25	14.39	14.13	14.33	44200
2002-10-14	14.30	14.65	14.30	14.65	34000
2002-10-15	14.63	15.25	14.62	15.10	51800
2002-10-16	15.18	15.25	15.12	15.18	44800
2002-10-17	15.53	16.20	15.53	16.20	99600
2002-10-18	16.23	16.23	15.84	15.93	39200
2002-10-21	15.90	15.93	15.75	15.93	50000
2002-10-22	15.93	15.93	15.67	15.75	28800
2002-10-23	15.78	16.22	15.70	16.20	102200
2002-10-24	16.20	16.47	16.08	16.10	64000
2002-10-25	16.10	16.23	16.05	16.14	30600
2002-10-28	16.14	16.16	16.05	16.06	32400
2002-10-29	16.06	16.06	15.68	16.00	69200
2002-10-30	16.00	16.26	15.98	16.26	63800
2002-10-31	16.23	16.25	16.00	16.00	28600
2002-11-01	15.98	16.39	15.98	16.38	58000
2002-11-04	16.40	16.55	16.38	16.40	53400
2002-11-05	16.40	16.40	16.21	16.26	28800
2002-11-06	16.26	16.28	15.92	16.06	67200
2002-11-07	16.05	16.10	15.62	15.62	43000
2002-11-08	15.65	15.85	15.55	15.61	35000
2002-11-11	15.60	15.78	15.45	15.45	20000
2002-11-12	15.45	15.76	15.45	15.61	24000
2002-11-13	15.64	15.84	15.60	15.80	21000
2002-11-14	15.82	15.95	15.82	15.95	23800
2002-11-15	15.90	16.05	15.90	15.95	20000
2002-11-18	15.93	16.02	15.76	15.95	31800
2002-11-19	15.90	16.04	15.90	15.96	111600
2002-11-20	15.95	16.15	15.90	16.07	58400
2002-11-21	16.06	16.08	15.95	16.03	52000
2002-11-22	16.08	16.08	15.90	15.94	27400
2002-11-25	15.96	16.05	15.65	15.76	56400
2002-11-26	15.76	15.83	15.43	15.53	37800
2002-11-27	15.60	16.04	15.55	16.04	44200
2002-11-29	16.00	16.03	15.93	16.01	44400
2002-12-02	16.01	16.13	16.01	16.08	48200
2002-12-03	16.03	16.20	16.01	16.01	20800
2002-12-04	16.02	16.08	15.93	15.93	32400
2002-12-05	15.90	15.90	15.78	15.78	11600
2002-12-06	15.78	16.00	15.78	15.89	25600
2002-12-09	15.80	15.85	15.73	15.73	27400
2002-12-10	15.77	15.88	15.77	15.88	25000
2002-12-11	15.87	15.99	15.87	15.94	20600
2002-12-12	15.83	15.94	15.78	15.91	20400
2002-12-13	15.99	15.99	15.79	15.79	18800
2002-12-16	15.79	15.90	15.75	15.90	29400
2002-12-17	15.95	16.03	15.79	16.00	39400
2002-12-18	15.90	15.91	15.65	15.89	36600
2002-12-19	15.90	16.05	15.84	15.87	30000
2002-12-20	15.90	16.11	15.90	16.08	37200
2002-12-23	16.05	16.12	15.98	16.10	28600
2002-12-24	16.13	16.20	15.96	15.96	32800
2002-12-26	15.94	15.99	15.70	15.78	26600
2002-12-27	15.76	15.84	15.73	15.75	24800
2002-12-30	15.76	16.12	15.65	15.99	43000
2002-12-31	15.98	16.06	15.68	15.68	103600
2003-01-02	15.63	16.00	15.49	15.97	45600
2003-01-03	15.95	16.03	15.90	15.95	55200
2003-01-06	15.98	16.43	15.98	16.35	36400
2003-01-07	16.38	16.50	16.25	16.44	39600
2003-01-08	16.45	16.45	16.25	16.27	30400
2003-01-09	16.15	16.49	16.15	16.42	28400
2003-01-10	16.48	16.68	16.32	16.53	49800
2003-01-13	16.58	16.81	16.52	16.76	36200
2003-01-14	16.76	16.98	16.76	16.91	41000
2003-01-15	17.03	17.03	16.84	17.00	46400
2003-01-16	17.00	17.12	16.89	16.98	43600
2003-01-17	16.90	17.08	16.90	17.08	18400
2003-01-21	17.10	17.10	16.71	16.71	37200
2003-01-22	16.68	16.68	16.50	16.53	26000
2003-01-23	16.53	16.60	16.46	16.58	17000
2003-01-24	16.50	16.50	15.90	16.03	56200
2003-01-27	16.01	16.28	15.98	16.27	46600
2003-01-28	16.32	16.40	16.18	16.40	28000
2003-01-29	16.28	16.30	16.12	16.24	51600
2003-01-30	16.29	16.38	16.13	16.25	50000
2003-01-31	16.25	16.30	16.19	16.29	25200
2003-02-03	16.29	16.35	16.05	16.09	23600
2003-02-04	16.08	16.26	16.01	16.23	31800
2003-02-05	16.18	16.18	15.96	15.96	22400
2003-02-06	15.90	15.98	15.73	15.73	56400
2003-02-07	15.68	15.68	15.51	15.58	46600
2003-02-10	15.55	15.63	15.48	15.63	41800
2003-02-11	15.60	15.64	15.44	15.55	59000
2003-02-12	15.58	15.80	15.54	15.61	24200
2003-02-13	15.61	15.96	15.60	15.96	50000
2003-02-14	15.93	16.00	15.90	16.00	18200
2003-02-18	15.95	16.01	15.86	16.01	20800
2003-02-19	16.00	16.24	16.00	16.22	19600
2003-02-20	16.26	16.40	16.26	16.40	28800
2003-02-21	16.40	16.40	16.28	16.39	36000
2003-02-24	16.38	16.38	16.20	16.34	60600
2003-02-25	16.35	16.35	16.26	16.33	37200
2003-02-26	16.35	16.40	16.20	16.40	44200
2003-02-27	16.36	16.44	16.30	16.41	57000
2003-02-28	16.40	16.45	16.34	16.35	22600
2003-03-03	16.38	16.44	16.35	16.40	35600
2003-03-04	16.38	16.45	16.38	16.41	37200
2003-03-05	16.42	16.50	16.40	16.50	49000
2003-03-06	16.48	16.48	16.40	16.45	37600
2003-03-07	16.40	16.43	16.33	16.40	20600
2003-03-10	16.35	16.43	16.21	16.37	39200
2003-03-11	16.35	16.35	16.15	16.22	22800
2003-03-12	16.05	16.05	15.82	15.92	24200
2003-03-13	15.92	15.93	15.75	15.93	32800
2003-03-14	15.88	16.12	15.85	16.00	62600
2003-03-17	15.95	16.19	15.95	16.12	53800
2003-03-18	16.10	16.10	15.95	16.05	48600
2003-03-19	16.03	16.08	15.96	16.05	39600
2003-03-20	16.00	16.05	15.77	16.05	36600
2003-03-21	16.03	16.11	16.00	16.04	51600
2003-03-24	15.95	15.95	15.81	15.93	27400
2003-03-25	15.93	15.96	15.85	15.95	30200
2003-03-26	15.90	15.90	15.60	15.60	49800
2003-03-27	15.50	15.69	15.45	15.68	23400
2003-03-28	15.69	15.98	15.69	15.98	60400
2003-03-31	15.93	15.93	15.69	15.72	39200
2003-04-01	15.70	15.81	15.51	15.81	52000
2003-04-02	15.86	16.12	15.86	16.06	65000
2003-04-03	16.00	16.13	15.96	16.03	62200
2003-04-04	16.00	16.20	16.00	16.15	33200
2003-04-07	16.28	16.30	16.00	16.05	48200
2003-04-08	16.06	16.17	16.05	16.17	20000
2003-04-09	16.17	16.23	16.04	16.06	19000
2003-04-10	16.13	16.25	16.11	16.25	24200
2003-04-11	16.38	16.50	16.25	16.25	33800
2003-04-14	16.23	16.51	16.23	16.51	24800
2003-04-15	16.55	16.80	16.55	16.73	82200
2003-04-16	16.70	16.70	16.58	16.63	51400
2003-04-17	16.70	16.90	16.68	16.84	25800
2003-04-21	16.80	17.01	16.78	17.00	83600
2003-04-22	17.00	17.35	16.92	17.35	75600
2003-04-23	17.35	17.74	17.35	17.51	59600
2003-04-24	17.48	17.53	17.35	17.43	37600
2003-04-25	17.73	17.75	17.40	17.40	79400
2003-04-28	17.44	17.54	17.43	17.50	58400
2003-04-29	17.45	17.50	17.30	17.30	36600
2003-04-30	17.31	17.45	17.25	17.33	55400
2003-05-01	17.33	17.48	17.20	17.40	81200
2003-05-02	17.40	17.67	17.40	17.67	82600
2003-05-05	17.73	17.85	17.58	17.80	42000
2003-05-06	17.80	18.00	17.58	17.98	35800
2003-05-07	18.00	18.16	17.80	17.81	30200
2003-05-08	17.80	17.80	17.65	17.75	19000
2003-05-09	17.78	17.98	17.68	17.83	44800
2003-05-12	17.83	18.17	17.82	18.17	43800
2003-05-13	18.17	18.48	18.17	18.44	41400
2003-05-14	18.44	18.78	18.31	18.66	132000
2003-05-15	18.67	19.16	18.50	18.53	143800
2003-05-16	18.45	18.51	18.03	18.03	61000
2003-05-19	17.99	18.03	17.54	17.54	40600
2003-05-20	17.44	17.44	17.23	17.37	24000
2003-05-21	17.33	17.73	17.30	17.69	29400
2003-05-22	17.73	18.00	17.73	17.90	41400
2003-05-23	17.90	18.15	17.90	17.97	24400
2003-05-27	17.97	18.59	17.97	18.46	46000
2003-05-28	18.53	18.63	18.45	18.47	30000
2003-05-29	18.42	18.55	18.17	18.51	50400
2003-05-30	18.53	19.30	18.45	19.26	103800
2003-06-02	19.38	19.38	18.95	18.96	50400
2003-06-03	18.91	18.94	18.58	18.66	52000
2003-06-04	18.63	19.25	18.63	19.11	32000
2003-06-05	19.05	19.25	19.01	19.25	15600
2003-06-06	19.18	19.24	18.92	18.96	41000
2003-06-09	18.90	18.91	18.54	18.62	59200
2003-06-10	18.61	18.75	18.57	18.75	41800
2003-06-11	18.75	18.85	18.59	18.82	38600
2003-06-12	18.68	18.70	18.50	18.62	54200
2003-06-13	18.55	18.65	18.44	18.56	17600
2003-06-16	18.50	19.00	18.50	19.00	41600
2003-06-17	18.95	19.02	18.88	19.00	24200
2003-06-18	18.95	19.05	18.88	18.98	29600
2003-06-19	18.98	19.00	18.63	18.63	67000
2003-06-20	18.63	18.73	18.62	18.63	62200
2003-06-23	18.60	18.70	18.50	18.55	28800
2003-06-24	18.55	18.67	18.45	18.57	48800
2003-06-25	18.57	18.67	18.54	18.67	29800
2003-06-26	18.78	18.83	18.58	18.70	39600
2003-06-27	18.75	19.12	18.75	19.12	55000
2003-06-30	19.05	19.12	18.97	19.00	72600
2003-07-01	19.00	19.00	18.67	18.88	53400
2003-07-02	18.93	19.17	18.93	19.10	58800
2003-07-03	19.08	19.19	19.05	19.06	13800
2003-07-07	19.19	19.26	19.13	19.26	41400
2003-07-08	19.34	20.00	19.34	19.93	81000
2003-07-09	19.88	20.05	19.70	19.97	68000
2003-07-10	19.97	20.47	19.78	20.00	103000
2003-07-11	19.95	20.54	19.94	20.25	31000
2003-07-14	20.37	20.58	20.28	20.39	25400
2003-07-15	20.63	20.63	20.33	20.38	64000
2003-07-16	20.35	20.60	20.34	20.43	68800
2003-07-17	20.30	20.31	20.15	20.15	28800
2003-07-18	20.28	20.58	19.67	19.68	82200
2003-07-21	19.63	19.86	19.56	19.74	66400
2003-07-22	19.80	20.00	19.78	19.89	27600
2003-07-23	19.95	19.99	19.88	19.94	90400
2003-07-24	19.96	20.54	19.94	20.43	106800
2003-07-25	20.45	20.76	20.42	20.76	158200
2003-07-28	20.75	21.20	20.75	20.99	89400
2003-07-29	21.02	21.19	20.99	21.15	100400
2003-07-30	21.18	21.45	21.18	21.31	69000
2003-07-31	21.10	21.24	21.03	21.10	64000
2003-08-01	20.80	20.80	20.51	20.51	159000
2003-08-04	20.45	20.45	20.10	20.26	64800
2003-08-05	20.26	20.40	20.13	20.25	53400
2003-08-06	20.25	20.66	20.25	20.51	74600
2003-08-07	20.50	20.50	20.20	20.30	102200
2003-08-08	20.33	20.45	20.29	20.39	22000
2003-08-11	20.35	20.51	20.35	20.40	76200
2003-08-12	20.43	20.55	20.43	20.55	110200
2003-08-13	20.65	20.79	20.65	20.74	69000
2003-08-14	20.83	21.13	20.83	21.08	55000
2003-08-15	21.10	21.24	21.04	21.23	24000
2003-08-18	21.28	21.43	21.20	21.43	82400
2003-08-19	21.45	21.75	21.40	21.72	161400
2003-08-20	21.70	22.06	21.65	22.01	32200
2003-08-21	22.13	22.34	22.03	22.31	55600
2003-08-22	22.38	22.43	21.36	21.36	216800
2003-08-25	21.41	21.41	21.13	21.28	65000
2003-08-26	21.28	21.53	21.11	21.51	54200
2003-08-27	21.63	21.92	21.55	21.83	50200
2003-08-28	21.90	22.05	21.83	21.99	40000
2003-08-29	21.99	22.06	21.90	21.90	62800
2003-09-02	21.93	22.33	21.89	22.32	46800
2003-09-03	22.30	22.98	22.25	22.98	84200
2003-09-04	23.00	23.18	22.71	22.71	68400
2003-09-05	22.66	22.68	22.53	22.53	59000
2003-09-08	22.53	22.81	22.50	22.73	91800
2003-09-09	22.80	22.86	22.67	22.75	28800
2003-09-10	22.65	22.65	22.18	22.18	50200
2003-09-11	21.98	22.40	21.93	22.40	34600
2003-09-12	22.38	22.38	22.12	22.35	76800
2003-09-15	22.37	22.45	22.20	22.24	38600
2003-09-16	22.25	22.50	22.25	22.48	106200
2003-09-17	22.46	22.79	22.42	22.62	60400
2003-09-18	22.65	23.00	22.50	22.65	183000
2003-09-19	22.50	23.09	22.50	22.78	85000
2003-09-22	22.73	22.73	22.43	22.44	101400
2003-09-23	22.48	23.05	22.43	23.04	29400
2003-09-24	23.00	23.03	22.65	22.65	45800
2003-09-25	22.50	22.64	22.01	22.09	90000
2003-09-26	22.08	22.10	21.90	21.90	68800
2003-09-29	21.90	22.16	21.76	22.15	64000
2003-09-30	22.10	22.24	21.78	21.96	42800
2003-10-01	21.98	22.73	21.98	22.63	100600
2003-10-02	22.63	22.72	22.42	22.59	37200
2003-10-03	22.59	22.75	22.50	22.54	71000
2003-10-06	22.54	22.85	22.50	22.85	54600
2003-10-07	22.85	23.48	22.85	23.43	77000
2003-10-08	23.43	23.49	22.90	22.96	46600
2003-10-09	23.00	23.36	22.95	23.20	48200
2003-10-10	23.13	23.15	22.81	23.08	63000
2003-10-13	23.18	23.45	23.12	23.45	35600
2003-10-14	23.38	23.63	23.26	23.63	43400
2003-10-15	23.73	23.73	23.45	23.56	27000
2003-10-16	23.44	23.52	23.38	23.50	25600
2003-10-17	23.55	23.57	23.26	23.39	32600
2003-10-20	23.35	23.40	23.27	23.33	21200
2003-10-21	23.30	23.62	23.30	23.55	44200
2003-10-22	23.55	23.85	23.43	23.60	105600
2003-10-23	23.55	23.62	23.34	23.54	31600
2003-10-24	23.53	23.65	23.43	23.55	43400
2003-10-27	23.56	24.15	23.56	24.00	75200
2003-10-28	24.00	24.17	23.98	24.08	37000
2003-10-29	24.05	24.38	24.05	24.32	33000
2003-10-30	24.37	24.63	24.25	24.41	39400
2003-10-31	24.41	24.66	24.38	24.38	44000
2003-11-03	24.33	24.66	24.21	24.66	46000
2003-11-04	24.65	25.14	24.62	24.95	58800
2003-11-05	24.96	24.96	24.58	24.63	60400
2003-11-06	24.68	24.71	24.54	24.64	38600
2003-11-07	24.65	24.80	24.48	24.57	52400
2003-11-10	24.60	24.65	24.31	24.31	24600
2003-11-11	24.36	24.36	24.17	24.28	15600
2003-11-12	24.32	24.55	24.32	24.54	40400
2003-11-13	24.54	24.76	24.54	24.72	22600
2003-11-14	24.75	24.84	24.65	24.75	43000
2003-11-17	24.70	24.70	24.32	24.68	47800
2003-11-18	24.65	24.65	24.24	24.31	41600
2003-11-19	24.30	24.30	23.95	24.11	44200
2003-11-20	24.01	24.19	23.83	23.95	28200
2003-11-21	23.95	24.14	23.85	23.97	27400
2003-11-24	24.05	24.34	24.05	24.24	27000
2003-11-25	24.25	24.30	24.01	24.23	32000
2003-11-26	24.30	24.40	24.06	24.40	44200
2003-11-28	24.45	24.50	24.35	24.35	8000
2003-12-01	24.45	24.53	24.40	24.40	26600
2003-12-02	24.50	25.48	24.50	25.13	143200
2003-12-03	25.23	25.38	24.50	24.50	65600
2003-12-04	24.50	24.87	24.38	24.87	75800
2003-12-05	24.80	24.93	24.65	24.91	48600
2003-12-08	24.88	25.16	24.68	25.13	153800
2003-12-09	25.08	25.17	24.83	24.91	58800
2003-12-10	24.88	24.95	24.63	24.70	36000
2003-12-11	24.49	24.59	24.43	24.48	82600
2003-12-12	24.50	24.62	24.36	24.52	45800
2003-12-15	24.47	24.55	23.99	24.00	80600
2003-12-16	23.87	24.06	23.63	23.93	114000
2003-12-17	23.85	23.86	23.50	23.60	68600
2003-12-18	23.65	24.00	23.61	23.78	114600
2003-12-19	23.78	24.08	23.72	24.08	64600
2003-12-22	24.10	24.21	23.94	24.18	74200
2003-12-23	23.98	24.35	23.98	24.26	72800
2003-12-24	24.23	24.30	24.23	24.23	5200
2003-12-26	24.25	24.35	24.00	24.00	14200
2003-12-29	23.88	24.50	23.88	24.50	108400
2003-12-30	24.50	24.75	24.44	24.75	41000
2003-12-31	24.70	24.70	24.50	24.50	58800
2004-01-02	24.55	24.74	24.33	24.35	43800
2004-01-05	24.38	24.47	24.25	24.38	74200
2004-01-06	24.52	24.52	24.30	24.30	33400
2004-01-07	24.35	24.51	24.25	24.47	76800
2004-01-08	24.50	24.73	24.44	24.57	96400
2004-01-09	24.50	24.88	24.45	24.50	56400
2004-01-12	24.55	24.60	24.25	24.43	76200
2004-01-13	24.45	24.45	23.95	24.15	77600
2004-01-14	24.23	24.25	23.80	24.00	61000
2004-01-15	24.00	24.58	23.91	24.50	206400
2004-01-16	24.33	24.48	24.05	24.07	67400
2004-01-20	24.07	24.15	24.00	24.15	82800
2004-01-21	24.15	24.68	24.03	24.68	134600
2004-01-22	24.72	25.31	24.66	25.20	140600
2004-01-23	25.28	25.39	25.08	25.25	121000
2004-01-26	25.15	25.16	24.45	24.63	252600
2004-01-27	24.43	24.60	24.33	24.43	137600
2004-01-28	24.50	24.60	24.09	24.17	110600
2004-01-29	24.17	24.18	23.80	23.88	139800
2004-01-30	23.88	23.95	23.77	23.83	108000
2004-02-02	23.83	23.83	23.30	23.50	146200
2004-02-03	23.55	23.55	23.29	23.49	81600
2004-02-04	23.52	23.52	22.77	22.84	116000
2004-02-05	22.84	23.15	22.72	23.13	68200
2004-02-06	23.05	23.19	22.98	23.19	44200
2004-02-09	23.18	23.18	22.83	23.05	99000
2004-02-10	23.00	23.37	22.89	23.37	70600
2004-02-11	23.40	23.83	23.37	23.75	130600
2004-02-12	23.73	23.79	23.52	23.56	55000
2004-02-13	23.56	23.78	23.38	23.52	94000
2004-02-17	23.55	23.99	23.51	23.73	85800
2004-02-18	23.73	23.99	23.28	23.29	108000
2004-02-19	23.29	23.55	23.14	23.48	80600
2004-02-20	23.55	23.55	22.80	23.05	102600
2004-02-23	23.00	23.10	22.59	22.68	63000
2004-02-24	22.68	23.08	22.63	23.00	94400
2004-02-25	22.98	22.98	22.58	22.97	46400
2004-02-26	23.00	23.22	22.90	23.20	51400
2004-02-27	23.24	23.46	23.09	23.18	94800
2004-03-01	23.00	23.28	23.00	23.25	45600
2004-03-02	23.33	23.33	23.12	23.15	51600
2004-03-03	23.20	23.20	23.00	23.00	65000
2004-03-04	23.00	23.12	22.90	23.09	27400
2004-03-05	23.05	23.25	23.00	23.10	39800
2004-03-08	23.20	23.43	23.14	23.28	36600
2004-03-09	23.28	23.37	23.08	23.08	57600
2004-03-10	23.10	23.10	22.51	22.51	88600
2004-03-11	22.40	22.57	22.12	22.12	54800
2004-03-12	22.17	22.59	22.10	22.59	92400
2004-03-15	22.55	22.55	21.80	21.80	55800
2004-03-16	21.85	22.00	21.77	21.94	41000
2004-03-17	21.99	22.50	21.92	22.49	92800
2004-03-18	22.45	22.60	22.28	22.55	72800
2004-03-19	22.65	23.00	22.47	22.79	102400
2004-03-22	22.84	22.84	22.29	22.35	93200
2004-03-23	22.33	22.33	22.05	22.05	67400
2004-03-24	22.00	22.19	21.88	22.18	91200
2004-03-25	22.15	22.50	22.11	22.40	71800
2004-03-26	22.35	22.61	22.31	22.35	91000
2004-03-29	22.22	22.67	22.21	22.52	80800
2004-03-30	22.52	22.70	22.38	22.67	49600
2004-03-31	22.75	23.25	22.55	23.14	88000
2004-04-01	23.23	23.46	23.07	23.46	122800
2004-04-02	23.46	23.66	23.28	23.40	109400
2004-04-05	23.40	23.66	23.33	23.63	108000
2004-04-06	23.50	23.58	22.99	22.99	150000
2004-04-07	22.99	23.40	22.87	23.36	54000
2004-04-08	23.49	23.49	23.20	23.28	46800
2004-04-12	23.45	23.62	23.39	23.60	95800
2004-04-13	23.85	23.85	22.32	22.82	101600
2004-04-14	22.60	22.74	21.91	22.39	104900
2004-04-15	22.49	22.76	22.05	22.29	85800
2004-04-16	22.40	22.65	22.25	22.46	74600
2004-04-19	22.47	22.48	22.02	22.02	74200
2004-04-20	21.55	22.18	21.10	21.22	119000
2004-04-21	21.27	21.27	20.76	21.00	131300
2004-04-22	20.95	21.40	20.95	21.27	98400
2004-04-23	21.40	21.45	20.67	21.22	142300
2004-04-26	21.45	21.45	21.15	21.24	86200
2004-04-27	21.24	21.29	20.93	21.22	64200
2004-04-28	21.23	21.25	20.67	20.68	65300
2004-04-29	20.60	20.95	20.31	20.67	51700
2004-04-30	20.68	20.74	20.23	20.34	75200
2004-05-03	20.30	20.40	20.06	20.20	71400
2004-05-04	20.21	20.50	20.05	20.33	60100
2004-05-05	20.33	20.42	20.04	20.17	69200
2004-05-06	20.02	20.39	19.85	20.25	80000
2004-05-07	20.20	20.33	19.27	19.27	49500
2004-05-10	19.02	19.34	18.86	19.25	85800
2004-05-11	19.24	19.72	19.24	19.68	100000
2004-05-12	19.68	19.91	19.35	19.79	106000
2004-05-13	19.80	20.36	19.79	20.15	109800
2004-05-14	20.05	20.38	19.60	20.01	74800
2004-05-17	19.95	20.56	19.75	20.15	104300
2004-05-18	20.10	20.85	20.10	20.71	107200
2004-05-19	20.85	21.35	20.65	20.65	189900
2004-05-20	20.55	21.10	20.40	20.94	88300
2004-05-21	20.84	21.30	20.71	21.27	78600
2004-05-24	21.30	21.71	21.29	21.53	79000
2004-05-25	21.59	21.88	21.45	21.74	102600
2004-05-26	21.74	21.83	21.55	21.59	86200
2004-05-27	21.60	21.95	21.59	21.83	56400
2004-05-28	21.84	22.27	21.83	22.02	54700
2004-06-01	22.00	22.31	22.00	22.31	66100
2004-06-02	22.35	22.35	22.02	22.17	64400
2004-06-03	22.10	22.15	21.90	21.90	33700
2004-06-04	22.15	22.35	22.10	22.28	64900
2004-06-07	22.34	22.69	22.25	22.51	114200
2004-06-08	22.51	22.51	22.34	22.35	54500
2004-06-09	22.35	22.41	21.90	21.96	90000
2004-06-10	22.00	22.35	21.98	22.04	109900
2004-06-14	21.80	21.97	21.11	21.26	83500
2004-06-15	21.26	21.79	21.26	21.60	83500
2004-06-16	21.74	21.74	21.17	21.58	110600
2004-06-17	21.60	21.60	21.40	21.60	46700
2004-06-18	21.60	21.74	21.40	21.40	88200
2004-06-21	21.30	21.65	21.10	21.61	66000
2004-06-22	21.50	21.62	21.26	21.52	60700
2004-06-23	21.55	22.00	21.26	22.00	51400
2004-06-24	22.00	22.10	21.57	21.57	70400
2004-06-25	21.67	21.95	21.16	21.95	161900
2004-06-28	21.83	22.19	21.66	22.07	51500
2004-06-29	22.07	22.75	22.00	22.70	337400
2004-06-30	22.75	22.95	22.48	22.79	99300
2004-07-01	22.80	22.95	22.26	22.26	108200
2004-07-02	22.10	22.41	21.91	22.15	74200
2004-07-06	22.17	22.53	22.05	22.40	48200
2004-07-07	22.65	22.77	22.32	22.55	52500
2004-07-08	22.22	22.56	22.09	22.37	73500
2004-07-09	22.60	22.60	22.15	22.53	52400
2004-07-12	22.55	22.76	22.28	22.50	37400
2004-07-13	22.75	22.78	22.54	22.66	43500
2004-07-14	22.70	22.92	22.40	22.46	103000
2004-07-15	22.54	22.62	22.16	22.23	75900
2004-07-16	22.22	22.22	22.00	22.17	89700
2004-07-19	22.10	22.22	21.65	22.00	68100
2004-07-20	22.00	22.28	21.92	22.17	86300
2004-07-21	22.42	22.42	21.36	21.36	121400
2004-07-22	21.25	21.63	20.87	21.53	74000
2004-07-23	21.50	21.59	21.22	21.29	62200
2004-07-26	21.20	21.46	21.02	21.33	54200
2004-07-27	21.50	21.80	21.25	21.70	45400
2004-07-28	21.79	22.05	21.34	21.84	85500
2004-07-29	21.95	22.21	21.89	22.13	70800
2004-07-30	22.00	22.55	22.00	22.51	90100
2004-08-02	22.54	22.60	22.00	22.53	94400
2004-08-03	22.57	22.73	22.35	22.58	54900
2004-08-04	22.58	22.95	22.26	22.63	93500
2004-08-05	22.65	22.77	22.35	22.57	71200
2004-08-06	22.58	22.75	22.26	22.26	90000
2004-08-09	22.27	22.59	22.25	22.41	40200
2004-08-10	22.50	23.00	22.48	22.90	68000
2004-08-11	22.75	23.00	22.31	22.85	77000
2004-08-12	22.75	22.99	22.40	22.81	76300
2004-08-13	22.95	23.12	22.64	22.95	66400
2004-08-16	23.04	23.48	22.85	23.37	78700
2004-08-17	23.36	23.49	23.25	23.42	40100
2004-08-18	23.32	23.95	23.10	23.90	72600
2004-08-19	23.90	23.96	23.42	23.44	54800
2004-08-20	23.54	24.20	23.50	24.13	79100
2004-08-23	24.03	24.03	23.52	23.52	41600
2004-08-24	23.52	23.83	23.35	23.50	59800
2004-08-25	23.51	23.52	23.39	23.50	74400
2004-08-26	23.40	23.64	23.35	23.54	81100
2004-08-27	24.77	25.51	24.77	25.50	583600
2004-08-30	25.25	25.82	25.10	25.35	297200
2004-08-31	25.35	25.55	25.13	25.55	2207300
2004-09-01	25.55	26.00	25.20	25.40	319400
2004-09-02	25.17	25.40	25.06	25.18	136800
2004-09-03	25.18	25.18	24.78	24.89	122400
2004-09-07	24.93	25.57	24.84	25.46	131900
2004-09-08	25.35	25.69	25.10	25.20	78200
2004-09-09	25.05	25.70	25.05	25.60	97300
2004-09-10	25.50	25.88	25.41	25.87	87500
2004-09-13	25.69	25.70	25.35	25.39	78200
2004-09-14	25.29	25.48	25.19	25.44	59800
2004-09-15	25.44	25.59	25.11	25.23	57900
2004-09-16	25.23	25.63	25.23	25.41	84400
2004-09-17	25.46	25.65	25.20	25.26	115200
2004-09-20	25.30	25.39	25.11	25.11	61200
2004-09-21	25.20	25.33	25.04	25.05	76800
2004-09-22	25.01	25.01	24.36	24.44	74400
2004-09-23	24.44	24.67	24.38	24.40	42600
2004-09-24	24.30	24.74	24.29	24.53	51300
2004-09-27	24.50	24.50	24.20	24.26	35800
2004-09-28	24.36	24.81	24.20	24.75	89900
2004-09-29	24.70	24.86	24.70	24.85	49200
2004-09-30	24.94	25.29	24.83	25.13	51400
2004-10-01	25.25	25.74	25.10	25.68	69700
2004-10-04	25.75	26.00	25.70	25.84	42500
2004-10-05	25.84	25.92	25.70	25.89	41100
2004-10-06	25.82	26.25	25.70	26.25	66100
2004-10-07	26.10	26.10	25.77	25.85	51500
2004-10-08	25.85	25.92	25.50	25.50	48900
2004-10-11	25.70	25.98	25.54	25.98	54400
2004-10-12	26.11	26.26	25.84	26.20	74900
2004-10-13	26.10	26.20	25.76	25.82	70300
2004-10-14	25.72	25.86	25.39	25.39	45800
2004-10-15	25.40	26.14	25.40	25.91	56000
2004-10-18	25.91	26.19	25.75	25.92	30100
2004-10-19	25.97	26.26	25.66	25.73	43100
2004-10-20	25.65	25.75	25.27	25.53	54700
2004-10-21	25.60	25.82	25.27	25.74	45900
2004-10-22	25.70	26.09	25.09	25.10	79600
2004-10-25	25.30	25.92	25.06	25.81	91300
2004-10-26	25.95	26.92	25.95	26.80	126100
2004-10-27	26.80	27.88	26.80	27.85	138500
2004-10-28	27.65	27.79	27.34	27.60	76700
2004-10-29	27.35	27.67	27.23	27.61	76900
2004-11-01	27.55	27.55	26.99	26.99	109300
2004-11-02	27.15	27.70	26.90	27.00	84500
2004-11-03	27.15	27.60	27.15	27.45	80800
2004-11-04	27.40	27.87	27.29	27.75	85600
2004-11-05	27.74	27.90	27.48	27.63	48800
2004-11-08	27.68	27.90	27.55	27.56	31400
2004-11-09	27.55	27.98	27.55	27.73	46400
2004-11-10	27.63	28.66	27.56	27.84	59100
2004-11-11	27.79	28.28	27.79	28.15	71600
2004-11-12	28.00	28.25	27.95	28.07	61700
2004-11-15	28.20	28.25	27.94	28.15	43500
2004-11-16	28.27	28.41	27.75	27.75	41100
2004-11-17	27.85	28.30	27.68	27.69	88000
2004-11-18	27.59	27.97	27.51	27.85	60900
2004-11-19	27.80	27.90	27.40	27.40	58500
2004-11-22	27.55	27.98	27.51	27.90	93200
2004-11-23	27.95	27.99	27.59	27.77	101800
2004-11-24	27.73	27.98	27.68	27.79	56500
2004-11-26	27.89	27.95	27.77	27.77	19700
2004-11-29	27.83	28.09	27.52	27.74	112700
2004-11-30	27.74	27.88	27.60	27.70	66900
2004-12-01	27.60	28.42	27.60	28.35	98900
2004-12-02	28.30	28.50	28.25	28.25	69700
2004-12-03	28.31	28.38	27.94	27.94	59300
2004-12-06	27.94	28.25	27.88	28.06	56300
2004-12-07	27.90	28.05	27.12	27.15	72000
2004-12-08	27.20	27.87	27.20	27.60	67500
2004-12-09	27.50	27.51	27.01	27.45	44400
2004-12-10	27.40	27.59	27.15	27.40	69300
2004-12-13	27.20	27.59	27.20	27.59	84500
2004-12-14	27.59	28.00	27.56	27.91	76300
2004-12-15	27.81	28.17	27.73	28.12	78400
2004-12-16	28.20	28.20	27.32	27.56	140300
2004-12-17	27.50	27.53	27.03	27.20	79600
2004-12-20	27.20	27.45	26.96	27.03	75800
2004-12-21	27.13	27.49	27.13	27.40	82200
2004-12-22	27.36	27.51	27.36	27.50	84200
2004-12-23	27.65	27.82	27.52	27.79	52000
2004-12-27	27.63	27.76	27.51	27.55	46600
2004-12-28	27.65	28.08	27.61	28.08	86000
2004-12-29	28.00	28.05	27.88	27.91	38900
2004-12-30	27.75	28.09	27.75	28.00	53300
2004-12-31	28.03	28.25	27.86	28.25	91100
2005-01-03	28.15	28.30	26.93	27.06	127300
2005-01-04	27.06	27.10	26.56	26.56	98700
2005-01-05	26.66	26.82	26.17	26.17	122100
2005-01-06	26.30	26.40	25.93	25.93	79900
2005-01-07	26.03	26.25	25.25	25.25	119800
2005-01-10	25.26	25.72	25.21	25.35	169500
2005-01-11	25.36	25.41	25.14	25.29	81200
2005-01-12	25.25	25.31	24.79	25.01	107400
2005-01-13	25.11	25.20	24.93	25.01	106800
2005-01-14	25.15	25.22	24.96	25.05	137400
2005-01-18	24.95	25.47	24.70	25.36	177300
2005-01-19	25.26	25.47	24.67	24.84	127000
2005-01-20	24.70	24.97	24.51	24.76	106300
2005-01-21	24.60	25.00	24.54	24.69	98500
2005-01-24	24.68	24.93	24.44	24.54	50300
2005-01-25	24.55	24.55	23.73	23.78	197700
2005-01-26	23.66	23.74	22.80	23.11	247700
2005-01-27	23.11	23.34	22.89	23.15	112900
2005-01-28	23.20	23.20	22.55	22.75	146500
2005-01-31	22.95	23.91	22.89	23.85	185300
2005-02-01	23.80	24.14	23.70	23.82	214500
2005-02-02	23.80	24.04	23.61	23.85	128800
2005-02-03	23.75	23.75	23.51	23.63	120500
2005-02-04	23.45	23.77	23.45	23.68	49800
2005-02-07	23.75	23.97	23.75	23.77	136000
2005-02-08	23.77	24.09	23.75	24.03	96100
2005-02-09	24.00	24.11	23.69	23.73	123900
2005-02-10	23.85	23.85	23.40	23.74	89700
2005-02-11	23.74	24.69	23.50	24.22	92500
2005-02-14	24.22	24.23	23.90	24.01	74600
2005-02-15	24.27	24.44	24.04	24.17	97600
2005-02-16	24.12	24.18	23.90	24.00	74100
2005-02-17	23.93	24.03	23.60	23.73	85900
2005-02-18	23.77	23.77	23.51	23.66	54300
2005-02-22	23.56	23.77	23.41	23.54	88700
2005-02-23	23.65	23.86	23.32	23.33	110200
2005-02-24	23.45	23.71	23.15	23.65	62900
2005-02-25	23.60	23.99	23.38	23.99	34100
2005-02-28	23.95	24.07	23.25	23.46	72500
2005-03-01	23.40	24.05	23.39	23.99	77100
2005-03-02	24.12	24.17	23.55	23.69	67100
2005-03-03	23.79	24.00	23.48	23.66	87900
2005-03-04	23.64	24.37	23.59	24.26	80800
2005-03-07	24.21	24.85	24.14	24.56	90300
2005-03-08	24.60	24.63	23.96	24.11	87000
2005-03-09	24.10	24.10	23.45	23.47	79800
2005-03-10	23.42	23.59	23.18	23.20	72500
2005-03-11	23.16	23.16	22.87	23.00	53800
2005-03-14	23.01	23.35	23.01	23.35	31400
2005-03-15	23.45	23.71	23.06	23.13	62000
2005-03-16	23.18	23.25	23.00	23.17	43100
2005-03-17	23.16	23.34	23.00	23.23	44100
2005-03-18	23.35	23.43	23.00	23.30	140600
2005-03-21	23.33	23.33	23.02	23.19	64100
2005-03-22	23.15	23.32	22.90	22.91	48800
2005-03-23	22.85	22.85	22.41	22.41	49800
2005-03-24	22.49	22.86	22.46	22.58	31600
2005-03-28	22.68	22.79	22.60	22.64	37000
2005-03-29	22.50	22.91	22.45	22.53	88000
2005-03-30	22.64	23.00	22.64	23.00	45300
2005-03-31	22.95	23.08	22.82	22.91	73600
2005-04-01	23.00	23.27	22.79	22.80	88600
2005-04-04	22.95	23.06	22.67	23.00	59900
2005-04-05	22.97	23.15	22.90	22.90	56100
2005-04-06	23.08	23.38	23.08	23.20	65600
2005-04-07	23.30	23.43	23.16	23.36	33500
2005-04-08	23.45	23.45	22.87	22.99	57300
2005-04-11	23.15	23.21	22.79	22.89	91100
2005-04-12	23.00	23.51	22.69	23.50	103600
2005-04-13	23.50	23.53	22.73	23.04	92600
2005-04-14	23.06	23.18	22.37	22.55	97300
2005-04-15	22.56	22.56	21.89	21.89	107600
2005-04-18	21.95	22.39	21.94	22.10	115400
2005-04-19	22.11	22.27	22.07	22.26	61000
2005-04-20	22.26	22.26	21.42	21.42	59600
2005-04-21	21.62	22.94	21.62	22.88	201600
2005-04-22	22.89	22.95	22.37	22.68	156100
2005-04-25	22.90	22.97	22.58	22.70	151500
2005-04-26	22.65	22.66	21.91	21.97	117300
2005-04-27	21.90	22.19	21.56	21.98	80900
2005-04-28	21.98	21.99	21.57	21.63	51200
2005-04-29	21.79	22.16	21.40	22.13	72000
2005-05-02	22.25	22.65	22.19	22.65	53400
2005-05-03	22.61	23.00	22.56	22.82	74200
2005-05-04	22.97	23.45	22.82	23.45	70400
2005-05-05	23.36	23.54	22.84	23.13	71800
2005-05-06	23.30	23.40	22.89	23.00	51200
2005-05-09	23.05	23.26	22.65	23.25	42300
2005-05-10	23.10	23.11	22.56	22.57	78100
2005-05-11	22.70	22.76	22.25	22.60	76700
2005-05-12	22.70	22.93	22.20	22.22	82600
2005-05-13	22.15	22.26	21.80	21.88	74200
2005-05-16	21.99	22.65	21.99	22.65	40200
2005-05-17	22.65	22.97	22.37	22.90	85400
2005-05-18	23.10	23.70	23.06	23.51	118800
2005-05-19	23.68	23.76	23.24	23.48	58200
2005-05-20	23.55	23.55	23.15	23.35	21700
2005-05-23	23.35	23.58	23.21	23.46	61200
2005-05-24	23.55	23.57	23.20	23.43	57600
2005-05-25	23.50	23.50	22.80	23.00	64500
2005-05-26	23.20	23.39	23.14	23.20	34200
2005-05-27	23.09	23.52	23.05	23.40	19700
2005-05-31	23.40	23.57	23.29	23.30	49700
2005-06-01	23.27	23.95	23.27	23.67	62100
2005-06-02	23.60	23.72	23.31	23.68	40400
2005-06-03	23.56	23.61	23.25	23.37	31900
2005-06-06	23.39	23.58	23.10	23.58	38500
2005-06-07	23.70	23.88	23.55	23.61	65300
2005-06-08	23.65	23.65	23.24	23.28	54500
2005-06-09	23.23	23.79	23.06	23.74	62300
2005-06-10	23.74	23.74	23.39	23.70	53000
2005-06-13	23.65	23.87	23.46	23.87	64500
2005-06-14	23.83	24.23	23.83	24.22	85000
2005-06-15	24.32	24.32	23.80	24.30	87000
2005-06-16	24.28	24.37	24.09	24.37	88100
2005-06-17	24.50	24.70	24.37	24.37	149800
2005-06-20	24.27	24.65	24.10	24.16	92400
2005-06-21	24.16	24.47	24.10	24.22	60500
2005-06-22	24.29	24.74	24.29	24.71	63700
2005-06-23	24.71	24.71	24.32	24.32	82200
2005-06-24	24.30	24.44	23.65	24.15	226500
2005-06-27	24.10	24.48	23.88	23.95	121500
2005-06-28	24.00	24.64	24.00	24.64	123000
2005-06-29	24.49	24.83	24.31	24.77	74400
2005-06-30	24.81	24.87	24.37	24.39	66900
2005-07-01	24.43	24.66	24.39	24.64	79000
2005-07-05	24.59	25.00	24.59	25.00	66700
2005-07-06	25.00	25.00	24.72	24.80	65300
2005-07-07	24.50	24.94	24.30	24.79	50500
2005-07-08	24.81	25.54	24.81	25.50	86000
2005-07-11	25.60	26.12	25.60	25.92	121100
2005-07-12	25.91	25.99	25.55	25.65	55700
2005-07-13	25.64	25.78	25.39	25.60	68700
2005-07-14	25.85	25.85	25.21	25.31	74600
2005-07-15	25.06	25.29	24.86	25.18	66800
2005-07-18	25.10	25.10	24.83	24.95	55700
2005-07-19	25.15	25.35	25.01	25.29	38400
2005-07-20	25.15	25.82	25.00	25.82	49300
2005-07-21	25.82	25.83	24.97	25.02	62000
2005-07-22	25.01	25.54	24.90	25.54	79600
2005-07-25	25.45	25.71	25.25	25.30	52600
2005-07-26	25.00	25.44	24.47	24.68	234500
2005-07-27	24.70	24.80	24.00	24.35	122500
2005-07-28	24.45	24.54	24.01	24.28	157900
2005-07-29	24.27	24.40	23.93	24.05	63300
2005-08-01	24.08	24.30	23.96	24.12	101900
2005-08-02	24.24	24.39	24.11	24.25	85100
2005-08-03	24.16	24.16	23.75	23.76	70600
2005-08-04	23.66	23.78	23.29	23.37	161600
2005-08-05	23.42	23.60	23.16	23.36	93000
2005-08-08	23.38	23.59	23.17	23.35	55900
2005-08-09	23.45	23.69	23.25	23.49	93700
2005-08-10	23.67	23.85	23.16	23.40	78300
2005-08-11	23.35	23.89	23.26	23.88	105300
2005-08-12	23.80	23.98	23.42	23.70	112400
2005-08-15	23.65	24.00	23.22	23.81	121300
2005-08-16	23.71	23.71	23.48	23.50	99700
2005-08-17	23.40	23.79	23.11	23.54	97900
2005-08-18	23.45	23.59	23.20	23.37	100100
2005-08-19	23.28	23.63	23.25	23.58	50700
2005-08-22	23.68	23.84	23.50	23.80	65800
2005-08-23	23.80	23.80	23.46	23.49	106300
2005-08-24	23.53	23.75	23.28	23.35	89700
2005-08-25	23.40	23.48	23.22	23.31	76600
2005-08-26	23.31	23.31	22.81	22.93	82200
2005-08-29	22.90	23.27	22.70	23.27	41700
2005-08-30	23.20	23.26	22.92	23.18	35800
2005-08-31	23.20	23.64	23.11	23.63	81700
2005-09-01	23.63	23.88	23.42	23.46	108500
2005-09-02	23.35	23.41	23.25	23.34	50900
2005-09-06	23.45	23.80	23.45	23.66	82900
2005-09-07	23.56	23.73	23.43	23.73	44900
2005-09-08	23.60	23.63	23.30	23.45	81800
2005-09-09	23.52	23.76	23.45	23.73	65800
2005-09-12	23.65	23.87	23.58	23.76	63900
2005-09-13	23.53	23.53	23.04	23.13	64500
2005-09-14	23.20	23.30	23.04	23.14	82800
2005-09-15	23.14	23.17	22.87	23.07	48800
2005-09-16	23.22	23.46	23.14	23.40	189500
2005-09-19	23.35	23.35	22.60	22.75	135300
2005-09-20	23.02	23.02	22.37	22.50	90800
2005-09-21	22.42	22.45	22.11	22.25	75500
2005-09-22	22.25	22.70	21.90	22.55	89800
2005-09-23	22.56	22.80	22.25	22.74	29900
2005-09-26	22.90	23.01	22.40	22.66	56500
2005-09-27	22.40	22.62	21.85	22.33	93000
2005-09-28	22.40	22.46	21.89	22.07	142900
2005-09-29	22.02	22.34	21.63	22.33	72400
2005-09-30	22.34	22.60	22.16	22.60	77600
2005-10-03	22.58	23.00	22.58	22.82	92200
2005-10-04	22.88	23.07	22.42	22.47	100000
2005-10-05	22.42	22.42	21.80	21.91	140600
2005-10-06	22.05	22.29	21.60	21.96	110900
2005-10-07	22.10	22.26	21.75	22.08	73600
2005-10-10	22.15	22.21	21.89	22.06	55700
2005-10-11	22.21	22.51	21.96	22.02	162600
2005-10-12	22.19	22.35	21.63	21.93	112100
2005-10-13	21.83	22.17	21.70	21.97	101900
2005-10-14	22.10	22.43	21.80	22.37	64300
2005-10-17	22.30	22.55	21.86	22.30	91300
2005-10-18	22.25	22.39	22.05	22.12	102400
2005-10-19	22.00	22.88	21.92	22.85	166800
2005-10-20	22.85	22.87	22.37	22.50	108600
2005-10-21	23.20	23.75	22.88	23.00	470500
2005-10-24	22.74	23.54	22.40	23.54	265000
2005-10-25	23.45	23.48	23.06	23.45	133100
2005-10-26	23.35	23.70	23.25	23.38	98700
2005-10-27	23.36	23.39	22.86	22.95	125100
2005-10-28	23.07	23.45	23.00	23.42	88100
2005-10-31	23.49	23.96	23.49	23.75	127800
2005-11-01	23.65	23.75	23.35	23.55	101000
2005-11-02	23.47	23.97	23.42	23.86	71800
2005-11-03	24.00	24.03	23.53	23.62	76500
2005-11-04	23.65	23.75	23.25	23.70	99700
2005-11-07	23.83	24.07	23.69	23.85	116100
2005-11-08	23.75	23.85	23.55	23.78	85200
2005-11-09	23.82	24.28	23.82	24.05	83100
2005-11-10	24.05	24.15	23.37	24.14	292000
2005-11-11	24.19	24.44	24.05	24.34	54400
2005-11-14	24.34	24.38	23.99	24.23	69300
2005-11-15	24.20	24.23	23.85	23.86	96400
2005-11-16	23.87	23.95	23.27	23.50	102700
2005-11-17	23.58	24.00	23.53	23.93	92200
2005-11-18	24.18	24.24	23.74	24.13	80700
2005-11-21	24.16	24.30	23.79	24.19	44000
2005-11-22	24.15	24.39	23.95	24.29	58600
2005-11-23	24.24	24.54	24.17	24.43	33000
2005-11-25	24.48	24.57	24.27	24.49	13500
2005-11-28	24.52	24.52	23.72	23.89	57800
2005-11-29	24.02	24.26	23.80	23.93	44000
2005-11-30	24.02	24.28	23.88	24.06	99500
2005-12-01	24.16	24.68	24.14	24.50	88700
2005-12-02	24.40	24.50	23.95	24.44	51400
2005-12-05	24.38	24.38	23.84	24.14	43100
2005-12-06	24.29	24.44	24.06	24.11	57100
2005-12-07	24.08	24.08	23.48	23.70	78900
2005-12-08	23.78	24.03	23.55	23.64	61900
2005-12-09	23.70	24.03	23.60	23.90	54700
2005-12-12	24.00	24.04	23.62	23.89	39300
2005-12-13	23.75	23.90	23.48	23.77	52600
2005-12-14	23.75	24.11	23.72	24.08	99400
2005-12-15	24.20	24.20	23.26	23.49	73600
2005-12-16	23.51	23.51	23.15	23.15	269600
2005-12-19	22.49	23.13	22.49	22.78	72100
2005-12-20	22.65	23.02	22.59	22.74	66500
2005-12-21	22.83	23.08	22.77	23.04	81700
2005-12-22	23.10	23.23	22.74	23.00	83700
2005-12-23	23.02	23.20	22.94	23.01	60400
2005-12-27	23.10	23.26	22.70	22.73	72400
2005-12-28	22.85	22.97	22.61	22.69	53500
2005-12-29	22.75	22.93	22.63	22.85	95300
2005-12-30	22.70	22.76	22.53	22.55	120800
2006-01-03	22.69	22.92	22.00	22.84	129100
2006-01-04	22.82	23.00	22.81	22.89	110200
2006-01-05	22.90	23.00	22.67	22.90	92600
2006-01-06	22.95	23.00	22.75	23.00	75700
2006-01-09	23.00	23.15	22.89	23.03	51100
2006-01-10	22.97	23.31	22.81	23.17	108100
2006-01-11	23.30	23.44	23.13	23.37	129000
2006-01-12	23.25	23.48	23.08	23.18	76300
2006-01-13	23.24	23.52	23.24	23.51	99200
2006-01-17	23.51	23.51	23.24	23.46	102200
2006-01-18	23.37	23.74	23.24	23.74	138700
2006-01-19	23.81	24.18	23.62	24.13	107900
2006-01-20	24.26	24.31	23.79	23.94	145500
2006-01-23	23.93	24.12	23.84	23.85	153300
2006-01-24	23.50	23.56	22.81	22.97	613000
2006-01-25	22.70	22.99	22.16	22.65	233100
2006-01-26	22.80	23.01	22.73	22.90	190700
2006-01-27	22.90	23.13	22.78	22.85	289800
2006-01-30	22.90	23.15	22.84	23.10	202300
2006-01-31	23.05	23.34	22.99	23.26	190600
2006-02-01	23.25	23.25	22.97	23.00	165800
2006-02-02	22.84	22.88	22.30	22.41	310200
2006-02-03	22.39	22.40	22.03	22.05	174200
2006-02-06	22.06	22.09	21.83	22.05	156000
2006-02-07	22.10	22.14	21.54	21.55	173900
2006-02-08	21.15	22.01	21.15	21.93	209800
2006-02-09	22.01	22.21	21.89	21.93	161900
2006-02-10	21.87	22.16	21.75	22.07	107900
2006-02-13	22.07	22.16	21.67	21.82	103100
2006-02-14	21.82	22.30	21.77	22.22	116800
2006-02-15	22.25	22.40	22.01	22.38	108000
2006-02-16	22.40	22.41	22.18	22.28	84900
2006-02-17	21.33	22.33	21.33	22.10	44700
2006-02-21	22.09	22.09	21.63	21.76	153200
2006-02-22	21.84	22.22	21.75	22.06	107000
2006-02-23	22.00	22.09	21.86	21.91	69300
2006-02-24	21.85	22.00	21.74	21.96	90400
2006-02-27	21.95	22.26	21.90	22.22	80200
2006-02-28	22.12	22.12	21.63	21.67	94700
2006-03-01	21.69	22.05	21.64	22.00	95500
2006-03-02	22.07	22.08	21.63	21.93	75800
2006-03-03	21.77	21.92	21.59	21.59	76900
2006-03-06	20.64	21.72	20.64	21.29	94500
2006-03-07	21.23	21.72	21.07	21.43	194500
2006-03-08	21.43	21.70	21.25	21.57	71300
2006-03-09	21.56	21.62	21.12	21.14	93300
2006-03-10	21.20	21.46	21.14	21.41	94000
2006-03-13	21.42	21.68	21.34	21.48	139800
2006-03-14	21.40	21.82	21.24	21.79	108300
2006-03-15	21.82	21.82	21.45	21.76	95300
2006-03-16	21.88	22.02	21.69	21.77	111300
2006-03-17	21.88	21.95	21.70	21.92	252200
2006-03-20	21.92	21.95	21.59	21.94	91200
2006-03-21	21.94	22.02	21.51	21.60	122400
2006-03-22	21.62	21.97	21.48	21.95	76200
2006-03-23	21.99	22.02	21.73	22.00	69200
2006-03-24	22.00	22.22	21.88	22.18	78200
2006-03-27	22.12	22.44	22.05	22.25	100900
2006-03-28	22.23	22.39	21.77	21.87	122400
2006-03-29	21.84	22.26	21.84	22.13	201200
2006-03-30	22.18	22.19	21.88	22.10	194300
2006-03-31	22.04	22.33	21.91	22.33	173200
2006-04-03	22.38	22.38	21.93	22.10	109200
2006-04-04	22.05	22.20	21.94	22.08	86100
2006-04-05	22.14	22.15	21.90	22.02	97000
2006-04-06	21.97	22.06	21.85	22.00	159100
2006-04-07	22.10	22.18	21.67	21.72	140800
2006-04-10	20.97	21.31	20.80	21.06	349000
2006-04-11	21.09	21.09	20.26	20.49	240200
2006-04-12	20.49	20.59	20.14	20.55	109200
2006-04-13	20.47	20.64	20.35	20.62	86300
2006-04-17	20.66	20.72	20.23	20.45	101900
2006-04-18	20.55	21.00	20.48	20.95	157100
2006-04-19	21.03	21.09	20.78	20.97	124600
2006-04-20	20.99	21.00	20.48	20.62	67900
2006-04-21	21.50	21.54	20.36	20.66	176200
2006-04-24	20.67	20.67	20.20	20.36	121900
2006-04-25	20.16	20.52	20.16	20.30	158900
2006-04-26	20.30	20.54	20.14	20.25	194200
2006-04-27	20.13	20.57	19.95	20.10	182100
2006-04-28	20.00	20.53	19.94	20.53	132300
2006-05-01	20.51	20.58	20.01	20.22	161600
2006-05-02	20.23	20.30	20.07	20.25	138300
2006-05-03	20.20	20.39	20.02	20.25	128800
2006-05-04	20.30	20.44	20.19	20.26	98200
2006-05-05	20.51	20.80	20.45	20.66	139700
2006-05-08	20.60	20.82	20.56	20.63	106700
2006-05-09	20.63	20.75	20.62	20.62	108700
2006-05-10	20.63	20.75	20.15	20.35	144800
2006-05-11	20.34	20.34	19.85	19.85	177700
2006-05-12	19.35	19.99	19.35	19.63	149600
2006-05-15	19.60	20.04	19.55	19.93	160600
2006-05-16	19.90	19.95	19.63	19.82	71000
2006-05-17	19.57	19.63	19.25	19.32	119600
2006-05-18	19.32	19.45	19.12	19.17	133800
2006-05-19	19.05	19.30	18.80	19.20	131900
2006-05-22	19.07	19.40	18.90	19.20	194400
2006-05-23	19.35	19.42	18.98	19.00	240500
2006-05-24	18.90	19.41	18.75	19.35	155100
2006-05-25	19.48	19.83	19.37	19.60	144900
2006-05-26	19.73	19.85	19.50	19.52	90400
2006-05-30	19.47	19.55	19.00	19.00	134500
2006-05-31	19.11	19.43	19.01	19.39	210000
2006-06-01	19.42	19.84	19.30	19.84	149800
2006-06-02	19.98	19.98	19.65	19.85	111800
2006-06-05	19.75	19.82	19.28	19.32	184700
2006-06-06	19.35	19.35	19.00	19.32	117600
2006-06-07	19.34	19.80	19.23	19.47	112800
2006-06-08	19.47	20.00	19.30	19.97	168600
2006-06-09	19.99	20.13	19.79	19.82	126300
2006-06-12	19.81	19.85	19.41	19.55	117400
2006-06-13	19.35	19.76	19.31	19.42	188200
2006-06-14	19.36	19.48	18.95	19.17	129500
2006-06-15	19.26	19.84	19.20	19.77	141600
2006-06-16	19.72	19.74	19.27	19.37	435200
2006-06-19	19.40	19.40	18.90	19.03	153500
2006-06-20	18.97	19.14	18.87	18.90	125500
2006-06-21	18.86	19.32	18.86	19.12	139800
2006-06-22	19.11	19.14	18.87	19.13	140000
2006-06-23	19.07	19.10	18.84	18.99	258900
2006-06-26	19.10	19.25	18.95	19.22	199800
2006-06-27	19.26	19.63	19.18	19.47	366000
2006-06-28	19.51	19.70	19.25	19.66	125600
2006-06-29	19.73	20.78	19.73	20.69	251700
2006-06-30	20.84	21.10	19.94	20.17	402400
2006-07-03	20.37	20.37	20.09	20.32	83200
2006-07-05	20.20	20.42	20.14	20.33	131600
2006-07-06	20.40	20.58	20.21	20.58	123000
2006-07-07	20.48	20.66	20.14	20.18	96900
2006-07-10	20.25	20.49	20.23	20.42	85500
2006-07-11	20.40	20.58	20.02	20.56	139500
2006-07-12	20.54	20.54	19.87	19.91	84100
2006-07-13	19.81	19.94	19.56	19.67	105300
2006-07-14	19.60	19.85	19.45	19.73	96700
2006-07-17	19.70	19.97	19.64	19.76	87300
2006-07-18	19.80	20.19	19.68	20.16	109100
2006-07-19	20.19	20.67	20.16	20.67	94600
2006-07-20	20.81	20.81	20.19	20.49	147800
2006-07-21	20.30	20.56	20.00	20.34	160300
2006-07-24	20.53	21.01	20.44	21.01	139000
2006-07-25	21.05	21.36	20.98	21.25	171500
2006-07-26	21.13	21.48	20.91	21.32	122500
2006-07-27	21.40	21.46	20.93	20.95	86200
2006-07-28	21.10	21.70	21.04	21.67	102900
2006-07-31	21.56	21.56	21.01	21.16	108400
2006-08-01	21.00	21.37	20.76	21.22	97700
2006-08-02	21.27	21.50	21.27	21.39	95500
2006-08-03	21.20	21.77	21.16	21.73	98400
2006-08-04	21.95	22.15	21.43	21.64	145300
2006-08-07	21.59	21.80	21.48	21.76	51200
2006-08-08	21.90	22.01	21.28	21.31	106300
2006-08-09	21.50	21.72	21.14	21.20	97300
2006-08-10	21.05	21.69	21.03	21.50	93800
2006-08-11	21.51	21.51	21.11	21.41	58200
2006-08-14	21.60	21.82	21.39	21.40	90200
2006-08-15	21.65	22.00	21.65	22.00	75800
2006-08-16	22.00	22.15	21.92	22.07	74800
2006-08-17	21.95	22.23	21.95	22.14	71800
2006-08-18	22.24	22.27	21.93	22.16	58000
2006-08-21	22.11	22.12	21.81	21.85	50400
2006-08-22	21.91	22.01	21.79	21.93	76200
2006-08-23	21.93	22.32	21.44	21.62	58200
2006-08-24	21.70	21.81	21.38	21.66	69700
2006-08-25	21.64	21.74	21.47	21.62	26500
2006-08-28	21.58	21.75	21.52	21.65	47200
2006-08-29	21.74	21.90	21.39	21.88	91900
2006-08-30	21.88	22.07	21.83	21.96	81600
2006-08-31	22.10	22.14	21.87	21.87	65000
2006-09-01	21.92	22.03	21.76	21.76	58900
2006-09-05	21.76	22.25	21.76	22.23	94600
2006-09-06	22.13	22.21	21.81	21.84	69200
2006-09-07	21.76	22.12	21.72	21.77	85400
2006-09-08	21.87	21.96	21.66	21.75	51800
2006-09-11	21.62	21.81	21.54	21.76	47200
2006-09-12	21.72	22.39	21.72	22.37	74200
2006-09-13	22.27	22.36	22.10	22.25	119900
2006-09-14	22.21	22.37	21.85	21.95	133100
2006-09-15	22.11	22.20	21.77	21.90	270600
2006-09-18	21.84	22.14	21.77	22.12	130900
2006-09-19	22.12	22.12	21.50	22.06	105900
2006-09-20	22.20	22.45	22.13	22.34	104000
2006-09-21	22.37	22.62	22.20	22.27	122900
2006-09-22	22.19	22.19	21.77	22.02	82800
2006-09-25	22.08	22.59	21.85	22.50	104000
2006-09-26	22.50	22.73	22.41	22.50	71600
2006-09-27	22.45	22.76	22.45	22.73	90400
2006-09-28	22.79	22.84	22.49	22.74	69200
2006-09-29	22.76	22.76	22.16	22.16	90400
2006-10-02	22.19	22.19	21.88	21.97	98300
2006-10-03	21.94	22.33	21.81	22.12	84300
2006-10-04	22.09	22.60	22.02	22.56	120400
2006-10-05	22.64	22.87	22.58	22.81	89900
2006-10-06	22.78	22.98	22.47	22.91	102700
2006-10-09	22.86	23.02	22.53	23.02	78100
2006-10-10	23.04	23.16	22.77	22.92	83100
2006-10-11	22.92	22.94	22.58	22.85	106600
2006-10-12	22.97	23.21	22.85	23.20	81700
2006-10-13	23.24	23.25	23.08	23.23	55100
2006-10-16	23.24	23.38	23.10	23.38	76100
2006-10-17	23.32	23.32	22.84	23.20	65100
2006-10-18	23.37	23.45	23.20	23.28	72000
2006-10-19	23.28	23.40	23.21	23.40	84000
2006-10-20	23.49	23.49	23.08	23.14	61200
2006-10-23	23.06	23.15	22.79	22.88	194900
2006-10-24	23.10	23.30	22.40	23.27	439600
2006-10-25	23.08	23.31	22.97	23.29	166200
2006-10-26	23.46	23.50	23.15	23.50	89900
2006-10-27	23.40	23.47	23.10	23.32	71000
2006-10-30	23.30	24.44	23.20	24.38	354100
2006-10-31	24.33	25.11	24.14	24.85	460400
2006-11-01	24.78	24.78	23.78	23.83	228300
2006-11-02	23.67	23.99	23.65	23.76	133300
2006-11-03	23.88	24.08	23.57	23.77	135100
2006-11-06	23.92	24.00	23.80	23.88	103600
2006-11-07	23.85	24.24	23.75	23.80	69700
2006-11-08	23.66	24.04	23.65	23.86	67900
2006-11-09	23.88	23.92	23.47	23.64	78600
2006-11-10	23.60	23.88	23.57	23.87	60000
2006-11-13	23.88	24.00	23.81	23.93	81800
2006-11-14	23.92	24.30	23.69	24.29	85800
2006-11-15	24.24	24.50	24.09	24.29	129500
2006-11-16	24.47	24.54	24.31	24.50	93200
2006-11-17	24.50	24.56	24.27	24.49	56800
2006-11-20	24.46	24.59	24.29	24.50	81500
2006-11-21	24.50	24.50	24.33	24.44	55100
2006-11-22	24.50	24.50	24.11	24.19	47700
2006-11-24	24.05	24.35	23.85	24.18	51600
2006-11-27	24.08	24.17	23.50	23.60	137500
2006-11-28	23.58	23.82	23.44	23.73	70400
2006-11-29	23.91	24.20	23.84	24.02	109600
2006-11-30	24.00	24.09	23.82	24.04	107500
2006-12-01	23.99	24.00	23.60	23.86	83700
2006-12-04	23.81	24.24	23.81	24.18	178900
2006-12-05	24.30	24.34	24.09	24.19	69300
2006-12-06	24.10	24.21	23.95	24.11	53400
2006-12-07	24.19	24.19	23.85	23.85	30100
2006-12-08	23.81	23.81	23.24	23.51	85000
2006-12-11	23.52	23.99	23.52	23.93	57700
2006-12-12	23.93	24.04	23.76	23.96	54200
2006-12-13	24.00	24.00	23.64	23.79	53300
2006-12-14	23.84	23.85	23.70	23.80	119700
2006-12-15	23.82	23.89	23.51	23.66	167300
2006-12-18	23.73	23.75	22.97	23.27	77800
2006-12-19	23.20	23.37	22.80	23.34	91800
2006-12-20	23.36	23.49	23.04	23.04	83000
2006-12-21	23.01	23.22	22.79	23.10	103900
2006-12-22	23.13	23.14	22.77	22.95	43000
2006-12-26	22.97	23.38	22.97	23.33	50400
2006-12-27	23.46	23.75	23.46	23.74	90300
2006-12-28	23.74	23.80	23.56	23.61	77200
2006-12-29	23.56	23.71	23.00	23.00	90900
2007-01-03	22.88	23.46	22.88	23.40	207000
2007-01-04	23.40	23.63	23.15	23.61	107300
2007-01-05	23.54	23.54	22.71	22.85	84000
2007-01-08	22.82	23.10	22.41	23.00	133800
2007-01-09	23.04	23.08	22.70	23.00	150000
2007-01-10	23.00	23.29	22.88	23.22	131700
2007-01-11	23.32	23.56	23.25	23.44	88400
2007-01-12	23.40	23.53	23.35	23.44	48500
2007-01-16	23.53	23.58	23.08	23.11	60300
2007-01-17	23.00	23.15	22.91	22.94	58200
2007-01-18	22.93	22.94	22.53	22.55	126500
2007-01-19	22.45	22.66	22.36	22.58	69600
2007-01-22	22.51	22.53	22.15	22.35	69000
2007-01-23	22.45	22.66	22.16	22.51	146800
2007-01-24	22.52	22.63	22.41	22.51	78400
2007-01-25	22.48	22.57	22.02	22.17	141700
2007-01-26	22.16	22.32	21.91	22.28	91500
2007-01-29	22.20	22.59	22.18	22.52	97700
2007-01-30	22.59	22.62	22.40	22.58	82000
2007-01-31	22.52	22.75	22.28	22.66	144300
2007-02-01	22.68	22.83	22.62	22.77	120300
2007-02-02	22.85	23.02	22.71	22.85	105600
2007-02-05	23.05	23.05	22.68	22.78	117000
2007-02-06	22.80	23.00	22.80	22.96	75900
2007-02-07	22.97	23.07	22.85	23.07	67400
2007-02-08	23.00	23.08	22.85	23.00	38400
2007-02-09	22.99	23.05	22.54	22.64	48900
2007-02-12	22.66	22.75	22.41	22.70	46200
2007-02-13	22.76	22.85	22.65	22.85	54800
2007-02-14	22.84	23.01	22.72	22.84	93426
2007-02-15	22.82	22.82	22.62	22.70	53100
2007-02-16	22.67	22.73	22.39	22.71	62400
2007-02-20	22.61	22.99	22.34	22.98	57900
2007-02-21	22.87	22.89	22.66	22.80	45400
2007-02-22	22.79	22.86	22.61	22.85	72700
2007-02-23	22.86	22.86	22.46	22.46	63500
2007-02-26	22.55	22.56	21.98	22.46	82700
2007-02-27	21.56	22.25	21.03	21.36	149100
2007-02-28	21.25	21.68	21.15	21.39	119100
2007-03-01	20.89	21.43	20.77	21.28	106400
2007-03-02	21.20	21.36	20.82	20.96	135900
2007-03-05	20.77	21.27	20.41	20.41	124000
2007-03-06	20.58	21.32	20.54	21.20	70500
2007-03-07	21.15	21.15	20.64	20.71	136100
2007-03-08	20.85	21.12	20.72	20.78	66600
2007-03-09	20.95	20.95	20.59	20.88	58600
2007-03-12	20.83	21.05	20.65	20.73	55700
2007-03-13	20.54	20.54	19.83	19.98	132500
2007-03-14	19.91	20.47	19.64	20.33	119500
2007-03-15	20.34	20.81	20.34	20.79	200800
2007-03-16	20.78	20.83	20.50	20.57	229200
2007-03-19	20.66	21.00	20.66	20.80	66900
2007-03-20	20.75	20.82	20.68	20.82	37400
2007-03-21	20.85	21.58	20.83	21.53	151600
2007-03-22	21.52	21.52	21.25	21.35	100200
2007-03-23	21.34	21.41	21.06	21.32	57900
2007-03-26	21.30	21.40	20.84	21.20	79000
2007-03-27	21.18	21.18	20.96	21.09	93500
2007-03-28	20.95	21.03	20.66	20.76	244600
2007-03-29	20.91	21.04	20.68	21.04	81400
2007-03-30	21.02	21.24	20.65	20.92	96500
2007-04-02	20.92	20.95	20.31	20.64	94000
2007-04-03	20.72	20.99	20.69	20.84	79300
2007-04-04	20.81	20.92	20.49	20.49	78700
2007-04-05	20.50	20.50	20.28	20.30	51600
2007-04-09	20.30	20.31	19.93	20.11	116600
2007-04-10	20.14	20.24	19.97	20.06	143000
2007-04-11	20.12	20.12	19.94	20.01	103700
2007-04-12	19.95	20.10	19.79	20.08	93300
2007-04-13	20.06	20.34	20.00	20.34	248200
2007-04-16	20.49	20.96	20.41	20.95	106800
2007-04-17	20.93	21.01	20.72	20.80	52800
2007-04-18	20.69	20.86	20.56	20.56	53700
2007-04-19	20.30	20.38	20.02	20.08	79600
2007-04-20	20.74	20.74	20.39	20.62	107200
2007-04-23	20.55	20.63	19.99	20.20	118500
2007-04-24	20.24	20.38	20.01	20.30	120600
2007-04-25	21.00	21.00	20.45	20.76	141800
2007-04-26	20.71	20.71	20.08	20.29	70500
2007-04-27	20.22	20.78	20.00	20.77	156100
2007-04-30	20.77	20.79	20.14	20.50	212800
2007-05-01	20.53	20.74	20.27	20.68	111000
2007-05-02	20.65	21.12	20.60	21.03	85800
2007-05-03	20.98	21.05	20.80	21.00	97600
2007-05-04	21.08	21.13	20.91	21.05	63492
2007-05-07	21.05	21.08	20.78	21.00	99000
2007-05-08	20.84	21.05	20.51	21.05	122700
2007-05-09	20.94	21.38	20.87	21.23	101200
2007-05-10	21.06	21.06	20.50	20.67	157600
2007-05-11	20.75	21.13	20.71	21.11	81900
2007-05-14	21.04	21.11	20.76	20.85	158700
2007-05-15	20.85	21.01	20.41	20.51	125300
2007-05-16	20.58	20.63	20.32	20.63	86700
2007-05-17	20.59	20.63	20.10	20.37	177800
2007-05-18	20.43	20.43	20.06	20.31	70300
2007-05-21	20.31	20.59	20.21	20.57	82100
2007-05-22	20.52	20.82	20.35	20.78	80600
2007-05-23	20.85	20.85	20.45	20.60	151500
2007-05-24	20.54	20.70	20.14	20.29	114400
2007-05-25	20.42	20.46	20.20	20.39	84200
2007-05-29	20.48	20.73	20.38	20.63	117100
2007-05-30	20.40	20.64	20.30	20.43	128900
2007-05-31	20.51	20.56	20.35	20.56	127100
2007-06-01	20.67	20.99	20.63	20.93	279300
2007-06-04	20.90	20.96	20.68	20.84	44100
2007-06-05	20.70	20.80	20.53	20.62	177500
2007-06-06	20.46	20.48	20.14	20.30	111200
2007-06-07	20.19	20.31	20.00	20.14	99700
2007-06-08	20.10	20.51	20.09	20.44	170400
2007-06-11	20.36	20.57	20.02	20.35	63900
2007-06-12	20.20	20.39	19.94	20.02	151100
2007-06-13	20.01	20.23	19.73	20.15	105700
2007-06-14	20.12	20.31	20.02	20.07	301800
2007-06-15	20.54	20.67	20.30	20.51	402500
2007-06-18	20.48	20.67	20.39	20.45	159200
2007-06-19	20.32	20.56	20.19	20.51	152200
2007-06-20	20.57	20.63	20.15	20.25	170300
2007-06-21	20.13	20.19	19.85	20.07	141500
2007-06-22	20.02	20.12	19.82	19.99	340700
2007-06-25	19.92	20.17	19.64	19.71	129400
2007-06-26	19.82	20.16	19.79	19.84	140900
2007-06-27	19.68	20.22	19.63	20.17	109000
2007-06-28	20.18	20.55	19.99	20.35	141600
2007-06-29	20.45	20.57	19.99	20.02	103500
2007-07-02	20.17	20.23	19.98	20.17	51500
2007-07-03	20.22	20.33	20.12	20.33	63700
2007-07-05	20.38	20.57	19.98	20.15	158400
2007-07-06	20.12	20.20	20.03	20.05	61800
2007-07-09	20.05	20.11	19.78	19.88	121800
2007-07-10	19.80	19.81	19.30	19.36	189800
2007-07-11	19.38	19.40	19.15	19.29	129900
2007-07-12	19.40	19.75	19.35	19.75	91600
2007-07-13	19.77	19.77	19.51	19.56	42400
2007-07-16	19.47	19.53	19.15	19.21	75700
2007-07-17	19.27	19.43	19.18	19.25	89700
2007-07-18	19.04	19.27	18.74	19.03	158400
2007-07-19	19.17	19.74	19.11	19.22	115300
2007-07-20	19.18	19.22	18.50	18.63	233500
2007-07-23	18.64	18.79	18.57	18.61	97200
2007-07-24	18.50	18.59	18.00	18.07	228000
2007-07-25	18.18	18.39	17.84	18.36	232000
2007-07-26	18.02	18.29	17.84	18.08	464000
2007-07-27	18.01	18.26	17.65	17.99	252900
2007-07-30	18.00	18.20	17.80	18.12	239200
2007-07-31	18.29	18.36	17.87	17.99	263600
2007-08-01	17.90	18.15	17.58	17.95	199800
2007-08-02	18.02	18.41	17.94	18.12	158800
2007-08-03	18.09	18.09	17.01	17.09	205900
2007-08-06	16.61	18.12	16.61	18.07	339800
2007-08-07	18.00	18.40	17.40	18.18	202900
2007-08-08	18.38	19.97	18.38	19.49	446500
2007-08-09	19.14	19.58	18.81	18.97	287600
2007-08-10	18.67	19.93	18.57	19.70	276600
2007-08-13	19.80	20.00	18.67	18.67	191200
2007-08-14	18.70	18.90	18.38	18.38	71200
2007-08-15	18.41	19.20	18.31	18.43	131400
2007-08-16	18.34	20.46	18.34	19.75	320500
2007-08-17	20.60	21.68	20.30	21.08	301500
2007-08-20	21.00	21.20	20.25	20.92	223100
2007-08-21	20.88	21.34	20.80	21.03	153700
2007-08-22	21.37	21.69	20.99	21.39	222600
2007-08-23	21.46	21.46	20.53	20.67	155300
2007-08-24	20.60	20.83	20.38	20.83	113000
2007-08-27	20.75	20.77	20.43	20.64	102700
2007-08-28	20.36	20.52	19.88	19.88	106400
2007-08-29	19.99	20.21	19.88	20.06	192900
2007-08-30	19.84	20.17	19.51	19.90	77800
2007-08-31	20.28	20.33	19.90	20.11	138000
2007-09-04	20.09	20.47	20.00	20.20	141600
2007-09-05	20.02	20.19	19.70	19.92	151800
2007-09-06	19.95	20.13	19.56	19.91	99700
2007-09-07	19.56	19.81	19.45	19.56	144300
2007-09-10	19.71	19.81	18.94	19.44	214900
2007-09-11	19.50	19.87	19.35	19.81	147400
2007-09-12	19.68	19.76	19.38	19.57	90700
2007-09-13	19.67	19.86	19.23	19.58	93500
2007-09-14	19.32	19.75	19.22	19.75	88600
2007-09-17	19.65	19.87	19.42	19.76	289900
2007-09-18	19.83	20.85	19.61	20.76	288300
2007-09-19	20.85	21.23	20.84	21.05	212100
2007-09-20	21.07	21.07	20.28	20.53	151100
2007-09-21	20.73	20.83	20.02	20.17	287900
2007-09-24	20.14	20.22	19.78	19.84	135900
2007-09-25	19.69	19.94	19.58	19.86	158900
2007-09-26	19.95	20.24	19.77	19.93	50600
2007-09-27	19.98	20.09	19.72	19.91	48800
2007-09-28	19.86	19.90	19.46	19.52	121300
2007-10-01	19.43	20.16	19.43	20.05	108900
2007-10-02	20.03	20.56	20.02	20.46	99300
2007-10-03	20.42	20.62	20.23	20.36	97900
2007-10-04	20.46	20.61	20.39	20.48	41400
2007-10-05	20.62	21.00	20.62	20.82	100200
2007-10-08	20.74	20.82	20.34	20.34	107100
2007-10-09	20.36	20.57	20.20	20.48	136200
2007-10-10	20.50	20.50	20.23	20.39	76200
2007-10-11	20.51	20.66	19.99	19.99	136400
2007-10-12	19.98	20.29	19.96	20.11	96200
2007-10-15	20.04	20.10	19.58	19.67	148000
2007-10-16	19.66	19.66	19.05	19.05	111100
2007-10-17	19.12	19.37	18.71	18.99	139500
2007-10-18	18.82	19.05	18.68	18.78	112100
2007-10-19	18.75	18.75	18.01	18.01	249800
2007-10-22	17.88	18.67	17.70	18.62	137400
2007-10-23	18.68	19.72	18.54	19.45	250900
2007-10-24	19.33	19.84	18.89	19.74	232100
2007-10-25	19.87	20.53	19.69	20.06	280700
2007-10-26	20.29	20.91	20.01	20.77	212000
2007-10-29	20.92	21.10	20.50	20.86	158600
2007-10-30	20.67	21.25	20.67	20.85	254200
2007-10-31	20.90	21.24	20.59	20.91	206800
2007-11-01	20.48	20.62	19.41	19.49	234000
2007-11-02	19.75	19.75	18.94	19.25	220400
2007-11-05	18.92	19.19	18.70	18.97	183200
2007-11-06	19.07	19.96	18.77	19.94	158400
2007-11-07	19.62	19.70	18.45	18.51	200300
2007-11-08	18.69	19.25	18.21	19.16	255800
2007-11-09	18.90	19.70	18.40	19.41	248500
2007-11-12	19.31	20.07	19.31	19.72	222000
2007-11-13	19.72	20.60	19.72	20.51	165000
2007-11-14	20.60	20.89	19.96	20.14	150800
2007-11-15	20.01	20.15	19.54	19.92	259300
2007-11-16	19.92	20.08	19.26	19.64	190400
2007-11-19	19.40	19.49	18.92	19.25	158800
2007-11-20	19.22	19.58	18.68	19.24	199400
2007-11-21	19.09	19.77	18.91	19.20	137100
2007-11-23	19.41	20.13	19.41	19.86	96700
2007-11-26	19.77	19.84	18.81	18.84	175800
2007-11-27	19.05	19.85	19.05	19.52	219500
2007-11-28	19.70	20.62	19.70	20.58	174180
2007-11-29	20.49	20.57	19.95	20.07	135401
2007-11-30	20.22	20.92	20.06	20.17	217700
2007-12-03	20.23	20.61	19.98	19.98	154900
2007-12-04	19.69	20.18	19.51	19.96	277200
2007-12-05	20.33	20.39	19.78	20.30	187100
2007-12-06	20.30	20.91	20.13	20.87	315800
2007-12-07	20.99	20.99	20.51	20.71	111000
2007-12-10	20.75	21.24	20.63	21.17	136500
2007-12-11	21.31	21.61	20.49	20.55	296000
2007-12-12	21.09	21.33	20.00	20.58	265745
2007-12-13	20.27	20.40	19.87	20.30	199400
2007-12-14	20.00	20.20	19.62	19.86	226700
2007-12-17	19.65	20.18	19.40	19.40	322300
2007-12-18	19.64	20.10	19.26	20.10	311900
2007-12-19	20.03	21.02	19.89	20.75	262900
2007-12-20	20.89	20.95	20.10	20.86	210100
2007-12-21	21.37	21.68	21.18	21.68	411400
2007-12-24	21.59	21.85	21.31	21.57	86500
2007-12-26	21.29	21.76	21.25	21.55	105000
2007-12-27	21.49	21.53	20.43	20.47	104700
2007-12-28	20.74	20.87	20.08	20.13	122800
2007-12-31	19.90	20.16	19.75	19.87	221400
2008-01-02	19.97	20.13	19.20	19.63	285100
2008-01-03	19.67	19.92	19.28	19.29	214000
2008-01-04	19.06	19.22	18.61	18.66	191259
2008-01-07	18.85	19.70	18.68	19.26	204100
2008-01-08	19.39	19.46	18.43	18.44	373000
2008-01-09	18.41	18.83	17.94	18.82	293082
2008-01-10	18.73	19.91	18.34	19.37	291200
2008-01-11	19.31	19.57	18.78	18.79	208341
2008-01-14	19.02	19.05	18.64	18.84	207100
2008-01-15	18.50	18.65	17.91	18.09	357341
2008-01-16	18.08	19.35	17.93	18.87	305200
2008-01-17	18.90	18.96	18.15	18.21	208300
2008-01-18	18.31	19.31	18.15	19.21	430600
2008-01-22	18.42	19.77	18.42	19.55	359500
2008-01-23	19.04	21.52	18.81	21.49	613901
2008-01-24	21.83	22.09	21.21	21.76	344541
2008-01-25	21.88	21.95	20.89	20.91	299800
2008-01-28	20.91	22.13	20.85	22.00	285800
2008-01-29	22.01	22.17	21.27	21.72	206599
2008-01-30	21.53	22.04	20.84	21.30	365400
2008-01-31	21.04	22.24	20.91	21.82	459700
2008-02-01	21.89	22.19	21.39	22.00	285000
2008-02-04	21.90	22.06	21.30	21.59	234100
2008-02-05	21.06	21.68	20.85	20.97	501000
2008-02-06	21.18	21.60	20.92	21.31	308150
2008-02-07	21.22	22.24	21.22	22.03	346304
2008-02-08	22.02	22.55	21.86	22.37	460900
2008-02-11	22.33	23.54	22.30	23.10	554900
2008-02-12	23.17	23.94	22.91	23.21	372200
2008-02-13	23.60	23.74	22.85	23.12	329450
2008-02-14	23.13	23.20	22.08	22.33	297500
2008-02-15	22.18	22.41	22.01	22.34	220200
2008-02-19	22.59	22.92	22.25	22.53	305836
2008-02-20	22.41	23.26	22.13	22.98	227743
2008-02-21	23.20	23.35	22.41	22.73	352000
2008-02-22	22.75	23.08	22.31	23.04	348267
2008-02-25	22.99	23.50	22.54	23.36	251405
2008-02-26	23.40	23.70	23.05	23.33	212885
2008-02-27	23.05	23.62	22.85	23.09	275456
2008-02-28	23.00	23.11	22.44	22.63	172410
2008-02-29	22.40	22.51	21.98	22.10	237200
2008-03-03	22.20	22.67	22.02	22.54	318100
2008-03-04	22.26	23.13	22.24	22.97	455100
2008-03-05	23.14	23.22	22.60	22.70	221300
2008-03-06	22.61	22.61	22.01	22.10	316200
2008-03-07	21.82	22.96	21.70	22.34	278000
2008-03-10	22.33	22.67	21.96	22.22	302900
2008-03-11	22.89	23.65	22.58	23.40	579348
2008-03-12	23.30	24.00	23.00	23.32	335089
2008-03-13	23.09	24.15	22.82	24.08	639975
2008-03-14	24.23	24.23	23.11	23.48	311391
2008-03-17	22.82	24.49	22.71	24.04	324572
2008-03-18	24.25	25.00	23.71	24.91	415543
2008-03-19	25.00	25.30	24.40	24.40	412044
2008-03-20	24.60	26.23	24.36	26.06	860870
2008-03-24	26.10	26.45	25.27	25.34	582100
2008-03-25	25.39	25.48	24.51	25.28	409100
2008-03-26	25.12	25.40	24.94	25.14	283700
2008-03-27	25.29	25.45	24.71	24.73	199732
2008-03-28	24.81	25.06	24.69	24.82	303300
2008-03-31	24.76	25.06	24.50	24.56	476728
2008-04-01	24.99	25.46	24.88	25.16	726604
2008-04-02	25.25	25.25	24.72	25.06	451700
2008-04-03	24.87	25.04	24.64	24.94	434700
2008-04-04	24.96	25.02	24.50	24.68	275200
2008-04-07	24.90	24.99	24.39	24.64	197346
2008-04-08	24.49	24.80	24.20	24.47	201300
2008-04-09	24.54	24.77	23.74	23.83	296600
2008-04-10	23.88	24.61	23.50	24.43	357500
2008-04-11	23.96	24.36	23.80	23.82	348985
2008-04-14	23.85	24.07	23.35	23.35	272626
2008-04-15	23.56	23.88	23.55	23.79	234497
2008-04-16	24.09	25.05	23.99	25.03	310920
2008-04-17	24.94	25.01	24.50	24.85	243210
2008-04-18	25.22	25.41	24.93	25.12	268819
2008-04-21	24.88	24.90	24.26	24.40	225366
2008-04-22	24.32	24.50	23.94	24.28	393892
2008-04-23	24.37	24.55	23.94	24.24	337497
2008-04-24	24.30	25.63	24.19	25.36	188524
2008-04-25	25.86	25.86	24.65	25.24	178210
2008-04-28	25.16	26.37	25.13	26.19	298113
2008-04-29	26.11	26.20	25.34	25.78	292280
2008-04-30	25.97	26.00	25.34	25.49	323959
2008-05-01	25.57	26.88	25.51	26.12	461989
2008-05-02	26.38	26.59	25.75	25.91	304563
2008-05-05	25.91	26.23	25.73	25.91	218113
2008-05-06	25.80	26.30	25.61	25.88	203961
2008-05-07	25.89	26.20	25.45	25.60	516206
2008-05-08	25.76	25.90	25.39	25.76	486085
2008-05-09	25.51	25.72	25.09	25.32	241208
2008-05-12	25.46	25.67	25.35	25.50	264204
2008-05-13	25.64	25.65	24.99	25.30	250782
2008-05-14	25.33	25.53	25.19	25.22	474843
2008-05-15	25.12	25.26	24.88	25.11	188406
2008-05-16	25.29	25.29	24.30	24.50	239130
2008-05-19	24.40	24.59	24.04	24.09	315508
2008-05-20	24.03	24.19	23.50	23.66	261081
2008-05-21	23.57	24.05	23.54	23.66	238637
2008-05-22	23.59	24.38	23.59	23.99	133018
2008-05-23	23.83	23.99	23.67	23.71	153506
2008-05-27	23.78	24.40	23.78	24.37	194365
2008-05-28	24.57	24.61	23.66	24.05	129616
2008-05-29	24.02	24.56	23.92	24.21	162285
2008-05-30	24.21	24.21	23.77	24.13	158116
2008-06-02	24.09	24.13	23.43	23.73	182611
2008-06-03	23.85	23.89	23.25	23.55	163104
2008-06-04	23.41	24.33	23.41	23.76	224361
2008-06-05	23.80	24.38	23.64	24.19	261138
2008-06-06	24.00	24.00	23.31	23.59	356879
2008-06-09	23.59	23.79	23.01	23.14	230887
2008-06-10	23.00	23.74	22.90	23.38	243772
2008-06-11	23.27	23.29	22.63	22.63	230901
2008-06-12	22.70	23.30	22.59	22.63	225205
2008-06-13	22.90	23.05	22.12	22.60	272376
2008-06-16	22.56	23.11	22.23	23.05	147820
2008-06-17	23.29	23.29	22.58	22.74	193010
2008-06-18	22.70	22.70	22.00	22.20	200599
2008-06-19	22.24	22.63	21.91	22.63	318337
2008-06-20	22.53	23.09	22.19	23.09	754862
2008-06-23	23.29	23.36	22.32	22.45	332758
2008-06-24	22.22	22.97	22.02	22.51	401621
2008-06-25	22.70	22.70	21.26	21.53	943964
2008-06-26	21.41	21.41	20.68	20.68	556638
2008-06-27	20.50	21.42	20.50	21.11	738597
2008-06-30	21.19	21.26	20.62	20.62	278753
2008-07-01	20.55	21.49	20.50	21.39	278826
2008-07-02	21.36	21.71	20.90	21.04	352439
2008-07-03	21.29	21.29	20.34	20.34	115049
2008-07-07	20.50	20.60	19.52	20.02	390234
2008-07-08	20.09	21.95	19.91	21.84	341433
2008-07-09	21.89	21.89	20.52	20.57	310714
2008-07-10	20.58	21.46	20.20	21.43	466273
2008-07-11	21.15	21.71	20.46	21.46	333427
2008-07-14	21.68	21.74	20.27	20.41	304763
2008-07-15	20.26	21.12	19.65	20.01	308004
2008-07-16	20.16	22.32	19.93	22.21	417602
2008-07-17	22.20	23.31	22.00	23.27	413782
2008-07-18	23.31	23.31	22.32	22.80	345936
2008-07-21	22.98	23.43	22.73	22.97	321469
2008-07-22	22.96	24.20	22.26	24.17	422104
2008-07-23	23.05	24.50	23.05	24.30	370343
2008-07-24	24.11	24.55	23.29	23.47	403634
2008-07-25	23.47	24.01	23.47	23.76	313110
2008-07-28	23.63	23.98	22.51	22.72	275801
2008-07-29	22.87	23.81	22.75	23.70	366994
2008-07-30	23.88	24.05	23.27	23.60	327598
2008-07-31	23.29	23.73	23.02	23.60	366726
2008-08-01	23.61	23.67	22.81	23.33	242024
2008-08-04	23.27	23.49	22.51	23.19	201252
2008-08-05	23.20	23.82	22.89	23.65	350343
2008-08-06	23.48	23.65	22.95	23.52	244191
2008-08-07	23.11	23.47	22.60	22.83	227840
2008-08-08	22.70	23.81	22.60	23.60	184069
2008-08-11	23.69	24.44	23.32	24.20	336979
2008-08-12	24.46	24.80	23.83	24.44	364194
2008-08-13	24.27	24.49	23.48	23.75	691964
2008-08-14	23.61	23.84	23.15	23.50	194131
2008-08-15	23.61	23.92	23.46	23.86	255653
2008-08-18	23.92	23.92	23.39	23.59	165963
2008-08-19	23.44	23.44	22.69	23.00	163210
2008-08-20	23.00	23.27	22.26	22.89	199222
2008-08-21	22.49	22.74	22.05	22.17	190351
2008-08-22	22.70	23.07	22.48	22.95	254473
2008-08-25	22.74	22.92	22.01	22.23	187843
2008-08-26	22.23	22.50	22.08	22.39	197974
2008-08-27	22.39	22.87	22.25	22.33	146556
2008-08-28	22.43	22.73	22.08	22.59	156349
2008-08-29	22.39	22.89	22.30	22.60	177908
2008-09-02	23.15	23.15	21.98	22.33	399575
2008-09-03	22.21	23.01	21.88	22.83	664924
2008-09-04	22.58	22.66	22.11	22.39	249384
2008-09-05	22.09	23.20	21.94	22.93	265611
2008-09-08	23.29	24.04	23.06	23.67	307768
2008-09-09	23.69	23.99	22.85	23.14	321061
2008-09-10	23.55	23.63	22.67	22.82	403176
2008-09-11	21.90	22.91	21.84	22.71	304309
2008-09-12	22.49	23.32	22.44	23.00	273922
2008-09-15	22.56	23.34	22.44	22.85	211378
2008-09-16	22.44	23.63	22.44	23.63	597092
2008-09-17	23.20	23.96	22.59	23.14	382970
2008-09-18	23.46	28.29	22.77	27.22	1040711
2008-09-19	28.07	33.00	25.75	29.80	850172
2008-09-22	28.69	29.00	25.09	25.85	207010
2008-09-23	26.00	26.00	24.18	24.35	148997
2008-09-24	24.65	24.79	23.75	23.75	287067
2008-09-25	24.75	25.35	23.83	25.08	206989
2008-09-26	24.22	25.50	23.89	25.14	138815
2008-09-29	23.93	25.37	23.61	23.85	260225
2008-09-30	24.50	26.00	24.14	25.15	229782
2008-10-01	25.45	25.98	24.37	24.77	271903
2008-10-02	25.05	25.05	22.55	23.07	143887
2008-10-03	22.50	24.76	21.50	23.74	709444
2008-10-06	22.58	25.00	22.06	24.60	258506
2008-10-07	24.63	24.68	21.10	22.51	257192
2008-10-08	21.76	22.73	21.00	21.24	282536
2008-10-09	21.68	21.68	19.92	19.92	440475
2008-10-10	20.43	23.45	19.00	23.45	465625
2008-10-13	24.27	24.39	22.05	23.25	213786
2008-10-14	24.14	24.48	22.32	23.44	303746
2008-10-15	22.66	24.47	22.66	23.02	306570
2008-10-16	23.36	25.92	22.92	25.77	579370
2008-10-17	24.34	25.53	23.99	23.99	253777
2008-10-20	24.06	24.46	23.25	23.94	300092
2008-10-21	23.39	24.36	23.00	23.43	255632
2008-10-22	23.09	23.44	22.06	22.46	377088
2008-10-23	22.59	23.17	20.85	21.61	373053
2008-10-24	20.40	22.03	20.40	21.23	349548
2008-10-27	21.01	22.01	20.62	20.84	171949
2008-10-28	21.60	22.64	20.57	22.51	246588
2008-10-29	22.52	23.56	21.76	22.69	424884
2008-10-30	22.94	23.26	22.13	23.21	197538
2008-10-31	22.85	24.98	22.60	24.95	472847
2008-11-03	24.67	25.78	24.63	25.53	316557
2008-11-04	25.66	25.66	24.26	24.53	579453
2008-11-05	24.13	24.49	23.11	23.21	270900
2008-11-06	22.91	24.11	22.83	23.47	191938
2008-11-07	23.57	23.76	22.72	23.45	150983
2008-11-10	23.81	23.95	22.70	22.96	111258
2008-11-11	22.67	23.93	22.60	23.00	230182
2008-11-12	22.53	23.09	21.31	21.47	175622
2008-11-13	21.74	23.84	21.14	23.74	486822
2008-11-14	23.20	23.73	22.57	22.80	229020
2008-11-17	22.62	22.99	21.74	22.00	193443
2008-11-18	22.10	22.15	20.76	21.75	234912
2008-11-19	21.47	22.40	20.48	20.48	189885
2008-11-20	20.42	21.62	19.55	19.63	204822
2008-11-21	20.46	20.91	19.00	20.77	410915
2008-11-24	20.85	22.69	20.50	22.46	279108
2008-11-25	22.83	22.89	21.45	22.26	406356
2008-11-26	21.63	23.38	21.15	23.20	222671
2008-11-28	23.14	23.16	22.36	23.06	106813
2008-12-01	22.22	23.25	20.54	20.71	390980
2008-12-02	21.18	22.65	20.54	22.55	494406
2008-12-03	22.03	23.45	21.49	22.92	268490
2008-12-04	22.60	23.88	22.06	22.60	200254
2008-12-05	22.11	23.80	21.49	23.67	203886
2008-12-08	24.00	24.05	23.08	23.49	281521
2008-12-09	23.04	23.99	22.02	22.39	236912
2008-12-10	22.73	23.60	22.64	23.07	206236
2008-12-11	22.64	22.64	21.10	21.34	252171
2008-12-12	20.66	22.40	20.53	22.30	315658
2008-12-15	22.30	22.50	20.88	21.42	158187
2008-12-16	21.90	23.00	21.70	22.92	380371
2008-12-17	22.48	23.32	22.30	22.98	259955
2008-12-18	22.75	23.51	22.40	22.86	226858
2008-12-19	23.16	23.98	22.79	23.00	389348
2008-12-22	23.20	23.28	22.09	22.94	224446
2008-12-23	23.00	23.25	22.32	22.62	149424
2008-12-24	22.63	22.85	22.18	22.72	43507
2008-12-26	22.87	23.00	22.34	23.00	84346
2008-12-29	23.00	23.00	22.31	22.82	183900
2008-12-30	23.00	23.82	22.64	23.70	258259
2008-12-31	23.50	24.57	23.43	24.39	346712
2009-01-02	24.27	24.55	23.56	23.86	269190
2009-01-05	23.87	24.07	22.87	23.42	325446
2009-01-06	23.34	23.51	22.96	23.18	440967
2009-01-07	22.96	23.27	22.37	23.14	493440
2009-01-08	23.18	23.63	22.70	22.93	357269
2009-01-09	23.01	23.01	22.05	22.13	310556
2009-01-12	22.20	22.31	21.45	21.60	182984
2009-01-13	21.46	22.53	21.43	22.28	212087
2009-01-14	21.93	22.25	21.35	21.49	330477
2009-01-15	21.54	21.84	20.61	21.37	397978
2009-01-16	21.57	21.57	19.81	20.56	409562
2009-01-20	20.21	20.38	18.68	18.76	453240
2009-01-21	18.97	19.45	18.57	19.45	459578
2009-01-22	18.98	19.38	18.10	18.45	738066
2009-01-23	18.30	19.19	17.30	18.88	300507
2009-01-26	18.97	19.40	18.22	18.37	338100
2009-01-27	18.41	18.76	18.00	18.53	443402
2009-01-28	18.89	19.83	18.76	19.65	319249
2009-01-29	19.47	19.47	18.04	18.08	467758
2009-01-30	18.39	18.70	17.86	17.95	573560
2009-02-02	17.74	18.55	17.51	18.30	441061
2009-02-03	18.19	18.70	18.00	18.20	411033
2009-02-04	18.26	19.06	18.20	18.40	268841
2009-02-05	18.23	19.20	17.97	18.79	241509
2009-02-06	18.83	19.96	18.63	19.77	239762
2009-02-09	19.92	20.46	19.53	19.70	335507
2009-02-10	19.52	19.72	18.00	18.05	469475
2009-02-11	18.38	18.84	18.00	18.48	248608
2009-02-12	18.13	18.40	17.18	18.33	389444
2009-02-13	18.29	18.47	17.45	17.64	349458
2009-02-17	17.27	17.54	17.00	17.16	279678
2009-02-18	17.29	17.59	16.93	17.13	313472
2009-02-19	17.29	17.50	16.63	16.65	306012
2009-02-20	16.32	16.75	15.81	16.61	400858
2009-02-23	16.82	17.04	16.43	16.51	279013
2009-02-24	16.79	17.32	16.38	17.24	364857
2009-02-25	17.05	17.59	16.30	17.07	418262
2009-02-26	17.28	18.18	17.11	17.51	427087
2009-02-27	17.25	17.76	17.01	17.11	399685
2009-03-02	16.88	16.95	16.35	16.39	389565
2009-03-03	16.65	16.65	15.40	15.76	341000
2009-03-04	15.98	16.08	15.04	15.52	249561
2009-03-05	15.19	15.40	14.10	14.19	410945
2009-03-06	14.40	14.64	13.24	13.93	329981
2009-03-09	13.74	14.61	13.64	13.74	352074
2009-03-10	14.13	14.95	14.00	14.92	398062
2009-03-11	15.07	15.60	14.76	14.88	328385
2009-03-12	14.76	15.96	14.48	15.86	337447
2009-03-13	15.98	16.08	15.61	15.72	290068
2009-03-16	15.70	16.09	15.07	15.12	387121
2009-03-17	15.15	16.18	15.14	16.17	463827
2009-03-18	15.75	16.64	15.65	16.63	515977
2009-03-19	16.85	16.93	15.77	15.93	260536
2009-03-20	16.00	16.20	15.63	15.99	966723
2009-03-23	16.46	17.44	16.20	17.41	603481
2009-03-24	18.13	18.20	17.11	17.20	485095
2009-03-25	17.41	18.20	16.70	17.55	400203
2009-03-26	17.77	18.04	17.41	18.04	318936
2009-03-27	17.63	17.89	17.18	17.20	438548
2009-03-30	16.69	17.11	16.16	16.37	439621
2009-03-31	16.53	17.18	16.42	16.75	587012
2009-04-01	16.38	17.55	16.27	17.30	389078
2009-04-02	17.62	17.94	17.44	17.68	364206
2009-04-03	17.59	17.99	17.32	17.97	181282
2009-04-06	17.66	17.75	17.12	17.52	207108
2009-04-07	17.20	17.50	17.08	17.12	193982
2009-04-08	17.31	17.53	17.02	17.44	230675
2009-04-09	18.08	19.14	17.83	19.12	316615
2009-04-13	18.60	20.06	18.44	19.86	302096
2009-04-14	19.48	19.60	18.47	18.51	488815
2009-04-15	18.31	18.70	17.71	18.50	762307
2009-04-16	18.74	19.05	17.88	18.84	373218
2009-04-17	18.90	19.79	18.51	19.50	362369
2009-04-20	18.97	18.97	17.68	17.76	349407
2009-04-21	17.62	18.91	16.77	18.82	492305
2009-04-22	18.51	19.06	17.75	17.82	461297
2009-04-23	17.88	18.08	16.90	17.43	399287
2009-04-24	17.63	18.42	17.25	17.86	353145
2009-04-27	17.53	17.92	15.92	16.10	697393
2009-04-28	15.98	16.42	15.67	15.99	387615
2009-04-29	16.18	17.32	16.08	17.19	393553
2009-04-30	17.38	17.38	16.45	16.45	378326
2009-05-01	16.46	16.79	16.04	16.22	258512
2009-05-04	16.44	17.62	16.26	17.61	331705
2009-05-05	17.71	17.71	16.54	16.91	391160
2009-05-06	17.16	17.80	16.94	17.55	392842
2009-05-07	17.85	19.14	16.66	17.08	291512
2009-05-08	17.41	18.04	17.13	18.00	277066
2009-05-11	17.57	17.77	17.00	17.07	281858
2009-05-12	17.17	17.34	16.11	16.83	492652
2009-05-13	16.51	16.70	16.01	16.02	243170
2009-05-14	16.04	16.37	15.80	16.27	265935
2009-05-15	16.27	16.27	15.82	16.03	219120
2009-05-18	16.33	16.80	16.19	16.73	194102
2009-05-19	16.81	16.81	15.78	15.84	218818
2009-05-20	16.03	16.23	15.01	15.10	368403
2009-05-21	15.00	15.01	14.45	14.82	361766
2009-05-22	14.95	15.49	14.80	15.00	243699
2009-05-26	14.89	16.00	14.89	15.88	216338
2009-05-27	15.83	15.94	14.93	15.05	268225
2009-05-28	15.21	15.44	14.39	15.05	266550
2009-05-29	15.14	15.50	14.95	15.50	169517
2009-06-01	15.74	15.92	15.10	15.35	393194
2009-06-02	15.35	15.47	15.04	15.28	479645
2009-06-03	15.20	15.38	15.04	15.34	244791
2009-06-04	15.45	16.27	15.26	16.21	376158
2009-06-05	16.41	16.41	15.18	15.52	335570
2009-06-08	15.47	16.00	15.40	15.81	161393
2009-06-09	15.93	16.21	15.62	16.10	193115
2009-06-10	16.19	16.30	15.46	15.78	304180
2009-06-11	15.77	16.27	15.67	15.94	454856
2009-06-12	15.86	16.14	15.68	16.03	181973
2009-06-15	15.92	15.96	15.33	15.55	236513
2009-06-16	15.67	15.99	15.39	15.52	250636
2009-06-17	15.48	15.62	14.66	15.16	280489
2009-06-18	15.13	15.46	14.69	15.15	187738
2009-06-19	15.40	15.40	14.78	14.83	704694
2009-06-22	14.68	14.88	14.36	14.59	342110
2009-06-23	14.90	14.91	14.28	14.34	321836
2009-06-24	14.54	14.65	14.30	14.37	303833
2009-06-25	14.28	14.88	14.22	14.88	182667
2009-06-26	14.83	15.18	14.64	15.18	366242
2009-06-29	15.01	15.02	14.44	14.93	269210
2009-06-30	14.95	15.02	14.51	14.56	215738
2009-07-01	14.71	14.90	14.60	14.81	198895
2009-07-02	14.60	14.77	14.10	14.21	323866
2009-07-06	14.24	14.25	13.78	14.22	307783
2009-07-07	14.27	14.83	14.26	14.58	327527
2009-07-08	14.72	15.20	14.50	14.81	344961
2009-07-09	14.94	15.26	14.57	14.61	237865
2009-07-10	14.59	14.71	14.21	14.42	233857
2009-07-13	14.49	15.18	14.47	15.17	253394
2009-07-14	15.15	15.19	14.85	14.94	249856
2009-07-15	15.18	15.75	15.18	15.70	324446
2009-07-16	15.49	15.57	14.82	15.30	242406
2009-07-17	15.35	15.61	14.67	14.70	303784
2009-07-20	14.90	15.62	14.76	15.43	389789
2009-07-21	15.56	15.56	14.75	14.93	185239
2009-07-22	14.81	15.38	14.76	15.10	163960
2009-07-23	15.22	16.84	15.00	16.80	442489
2009-07-24	16.72	17.10	15.94	17.09	387320
2009-07-27	17.12	17.70	16.59	17.57	258617
2009-07-28	17.46	18.16	17.40	17.93	279501
2009-07-29	17.84	17.88	17.52	17.76	193619
2009-07-30	17.92	18.50	17.81	18.36	207231
2009-07-31	18.22	18.43	17.95	18.13	288232
2009-08-03	18.47	18.59	18.17	18.52	136609
2009-08-04	18.33	19.34	18.10	19.24	190749
2009-08-05	19.25	19.53	19.07	19.32	202893
2009-08-06	19.46	19.95	18.75	18.92	241439
2009-08-07	19.13	19.99	19.13	19.69	433168
2009-08-10	19.69	20.24	19.62	20.19	244070
2009-08-11	20.00	20.33	18.90	19.39	172643
2009-08-12	19.35	19.83	19.20	19.67	193660
2009-08-13	19.62	20.00	19.17	19.49	125824
2009-08-14	19.44	19.51	18.59	18.94	230312
2009-08-17	18.56	18.75	17.54	17.56	546068
2009-08-18	17.61	17.99	17.55	17.75	227612
2009-08-19	17.57	18.15	17.33	18.09	154777
2009-08-20	18.02	18.43	17.93	18.23	137291
2009-08-21	18.50	18.74	18.40	18.55	273403
2009-08-24	18.50	18.70	18.03	18.19	145366
2009-08-25	18.37	18.68	18.20	18.31	268579
2009-08-26	18.38	18.90	18.34	18.54	177306
2009-08-27	18.49	18.50	17.77	18.20	137343
2009-08-28	18.31	18.34	17.77	18.10	105179
2009-08-31	17.98	18.15	17.51	17.83	173328
2009-09-01	17.70	18.20	17.08	17.52	252642
2009-09-02	17.42	17.62	16.98	17.02	116717
2009-09-03	17.15	17.59	17.14	17.57	136167
2009-09-04	17.75	18.10	17.57	17.90	290665
2009-09-08	18.00	18.19	17.77	18.00	86251
2009-09-09	17.94	18.45	17.86	18.15	171156
2009-09-10	18.28	18.31	17.92	18.30	131430
2009-09-11	18.26	18.67	18.06	18.33	144491
2009-09-14	18.23	18.47	18.10	18.42	79919
2009-09-15	18.38	18.95	18.07	18.76	165578
2009-09-16	18.88	19.86	18.82	19.52	194931
2009-09-17	19.43	19.60	18.71	18.87	160496
2009-09-18	19.01	19.01	18.43	18.83	194476
2009-09-21	18.71	18.84	18.41	18.64	127868
2009-09-22	18.83	18.93	18.42	18.86	165365
2009-09-23	18.83	18.93	18.61	18.61	150464
2009-09-24	18.74	18.80	17.87	18.35	207856
2009-09-25	18.31	18.45	17.96	18.39	212975
2009-09-28	18.43	18.90	18.36	18.78	116637
2009-09-29	18.85	19.05	18.39	18.67	119874
2009-09-30	18.71	18.71	18.15	18.27	163983
2009-10-01	18.12	18.39	17.50	17.52	222427
2009-10-02	17.26	17.61	16.70	17.39	216843
2009-10-05	17.55	17.89	17.31	17.52	208212
2009-10-06	17.68	18.28	17.53	17.96	150483
2009-10-07	17.94	17.94	17.42	17.71	110049
2009-10-08	17.89	18.00	17.58	17.78	119897
2009-10-09	17.85	18.20	17.56	18.16	165390
2009-10-12	18.16	18.23	17.88	18.02	106661
2009-10-13	18.01	18.05	17.63	17.79	132585
2009-10-14	18.10	18.10	17.66	17.98	138566
2009-10-15	17.93	18.01	17.57	18.00	128591
2009-10-16	17.80	17.80	17.36	17.59	181019
2009-10-19	17.71	17.81	17.43	17.61	83842
2009-10-20	17.62	17.69	17.02	17.24	161146
2009-10-21	17.14	17.55	16.37	16.47	318792
2009-10-22	16.39	17.47	16.36	17.22	217201
2009-10-23	17.42	17.75	17.01	17.71	294082
2009-10-26	17.82	18.50	17.67	18.45	411695
2009-10-27	18.46	19.50	18.45	19.09	355820
2009-10-28	19.06	19.22	18.42	19.01	296911
2009-10-29	19.26	19.58	18.89	19.39	245466
2009-10-30	19.18	19.55	18.42	18.61	262160
2009-11-02	18.79	19.08	17.89	18.35	215234
2009-11-03	18.24	18.50	17.93	18.48	198379
2009-11-04	18.58	18.58	18.00	18.10	285215
2009-11-05	18.22	18.42	17.89	18.23	209857
2009-11-06	18.00	18.39	17.93	18.08	174584
2009-11-09	18.30	18.42	18.09	18.15	133334
2009-11-10	18.01	18.32	17.94	18.16	168930
2009-11-11	18.38	18.82	18.17	18.28	107766
2009-11-12	18.29	18.63	17.72	17.81	232493
2009-11-13	17.82	18.06	17.61	17.96	162106
2009-11-16	18.21	19.00	18.10	18.65	226463
2009-11-17	18.52	19.22	18.45	18.94	135539
2009-11-18	18.96	19.11	18.69	18.89	83842
2009-11-19	18.75	18.75	18.18	18.36	167947
2009-11-20	18.17	18.71	18.06	18.63	133612
2009-11-23	18.87	19.26	18.86	19.15	170943
2009-11-24	19.11	19.15	18.57	18.84	116780
2009-11-25	18.87	18.95	18.30	18.31	77491
2009-11-27	18.02	18.39	18.00	18.00	64031
2009-11-30	17.99	18.62	17.80	18.56	203121
2009-12-01	18.76	18.76	18.25	18.50	130389
2009-12-02	18.54	18.98	18.20	18.61	100012
2009-12-03	18.73	18.90	18.24	18.29	132432
2009-12-04	18.56	18.97	18.47	18.87	158591
2009-12-07	18.92	19.05	18.61	18.82	88981
2009-12-08	18.68	19.04	18.57	18.85	133925
2009-12-09	18.92	18.93	18.40	18.71	150821
2009-12-10	18.85	18.92	18.48	18.64	111958
2009-12-11	18.57	18.64	18.34	18.52	85743
2009-12-14	18.52	19.00	18.39	18.99	108590
2009-12-15	18.98	19.09	18.71	18.73	189584
2009-12-16	18.86	19.06	18.49	18.66	104957
2009-12-17	18.59	18.95	18.45	18.79	94575
2009-12-18	19.00	19.45	18.91	19.45	428956
2009-12-21	19.46	19.86	19.29	19.50	143100
2009-12-22	19.46	19.70	19.46	19.61	139887
2009-12-23	19.71	19.90	19.53	19.61	110926
2009-12-24	19.74	19.90	19.64	19.90	27681
2009-12-28	19.90	19.97	19.68	19.70	89772
2009-12-29	19.80	20.00	19.65	19.83	79792
2009-12-30	19.83	19.93	19.51	19.66	101303
2009-12-31	19.71	19.82	19.31	19.31	79581
2010-01-04	19.44	19.66	19.33	19.57	123971
2010-01-05	19.58	19.58	18.39	18.57	302338
2010-01-06	18.57	18.70	17.81	17.87	488837
2010-01-07	17.93	18.72	17.90	18.71	210911
2010-01-08	18.68	19.00	18.53	18.78	158526
2010-01-11	18.84	18.89	18.36	18.51	125627
2010-01-12	18.40	18.69	18.40	18.69	149910
2010-01-13	18.79	19.02	18.48	18.91	119630
2010-01-14	18.90	19.50	18.83	19.44	129651
2010-01-15	19.50	19.50	18.59	19.01	219830
2010-01-19	19.05	19.55	18.99	19.50	176747
2010-01-20	19.28	19.70	18.75	19.48	214712
2010-01-21	19.57	20.25	19.44	20.04	549065
2010-01-22	20.08	20.50	20.01	20.13	409903
2010-01-25	20.37	20.42	19.45	20.33	211969
2010-01-26	20.28	20.97	19.98	20.74	301255
2010-01-27	20.69	21.84	20.61	21.69	298394
2010-01-28	21.69	22.00	21.16	21.28	228152
2010-01-29	21.35	21.64	20.74	20.91	361908
2010-02-01	20.94	21.13	20.56	20.97	175085
2010-02-02	21.04	21.28	20.87	21.07	206158
2010-02-03	20.94	21.04	20.21	20.49	216137
2010-02-04	20.38	20.52	19.72	20.20	362961
2010-02-05	20.18	21.04	20.04	20.78	287023
2010-02-08	20.77	20.80	20.08	20.11	154912
2010-02-09	20.40	20.40	19.91	20.05	179529
2010-02-10	19.92	20.42	19.84	20.34	148234
2010-02-11	20.21	20.38	20.00	20.12	137393
2010-02-12	19.96	20.59	19.90	20.50	201066
2010-02-16	20.72	20.89	20.42	20.87	87424
2010-02-17	20.98	21.06	20.79	20.98	175500
2010-02-18	21.02	21.50	20.91	21.49	136619
2010-02-19	21.48	21.62	21.30	21.42	122924
2010-02-22	21.55	22.00	21.45	21.92	138985
2010-02-23	21.87	22.08	21.62	22.01	171790
2010-02-24	22.06	22.50	21.87	22.32	168105
2010-02-25	22.05	22.35	21.94	22.29	134311
2010-02-26	22.24	22.56	21.79	22.41	282752
2010-03-01	22.53	22.67	22.28	22.45	220954
2010-03-02	22.42	22.88	22.42	22.65	215510
2010-03-03	22.64	22.75	22.09	22.18	211876
2010-03-04	22.16	22.36	22.04	22.30	93518
2010-03-05	22.56	22.73	22.25	22.72	223678
2010-03-08	22.75	22.89	22.50	22.77	105985
2010-03-09	22.76	23.11	22.58	22.82	158328
2010-03-10	22.89	23.17	22.68	22.95	225253
2010-03-11	22.69	23.11	22.56	23.08	132316
2010-03-12	23.10	23.26	22.85	23.03	162311
2010-03-15	22.92	23.07	22.53	22.87	142110
2010-03-16	22.88	23.22	22.70	23.12	128858
2010-03-17	23.23	23.59	23.12	23.38	165084
2010-03-18	23.35	23.65	23.22	23.29	126082
2010-03-19	23.39	23.48	22.75	23.37	213568
2010-03-22	23.20	23.62	22.97	23.57	133584
2010-03-23	23.57	23.72	23.17	23.59	121772
2010-03-24	23.55	23.66	23.39	23.60	269309
2010-03-25	23.70	24.25	23.55	23.56	197726
2010-03-26	23.59	23.80	23.07	23.12	110421
2010-03-29	23.25	23.28	22.90	23.06	122318
2010-03-30	23.15	23.38	22.87	23.12	98536
2010-03-31	22.95	23.36	22.77	22.78	167695
2010-04-01	22.85	23.15	22.81	23.15	104149
2010-04-05	23.18	23.36	22.99	23.36	72959
2010-04-06	23.30	24.25	23.16	24.09	109856
2010-04-07	24.06	24.29	23.59	23.86	159309
2010-04-08	23.73	24.06	23.58	23.82	105668
2010-04-09	23.75	24.22	23.67	23.95	117958
2010-04-12	24.03	24.25	23.78	24.13	94182
2010-04-13	24.10	24.10	23.65	23.73	88238
2010-04-14	23.85	24.55	23.80	24.48	136286
2010-04-15	24.61	24.81	24.43	24.63	128576
2010-04-16	24.63	24.66	23.67	23.86	199699
2010-04-19	23.70	24.25	23.44	24.19	143834
2010-04-20	24.38	24.38	24.06	24.23	139952
2010-04-21	24.26	25.02	24.23	25.01	152983
2010-04-22	24.81	25.84	24.75	25.77	204770
2010-04-23	25.82	26.18	25.43	25.89	243101
2010-04-26	25.93	26.10	24.98	25.05	181287
2010-04-27	25.00	25.80	24.58	24.65	194961
2010-04-28	25.01	25.85	24.77	25.61	241900
2010-04-29	25.73	26.49	25.48	26.49	245591
2010-04-30	26.40	26.44	24.64	24.67	306437
2010-05-03	25.02	25.12	24.60	24.83	200078
2010-05-04	24.72	24.72	23.35	23.47	326941
2010-05-05	23.36	24.09	22.89	23.97	331432
2010-05-06	23.89	24.42	21.98	23.00	396807
2010-05-07	22.86	23.24	22.20	22.34	319446
2010-05-10	23.64	24.24	23.36	24.14	196444
2010-05-11	23.80	25.34	23.71	24.64	221845
2010-05-12	24.78	25.49	24.50	25.44	152379
2010-05-13	25.26	25.91	25.11	25.34	150103
2010-05-14	25.12	25.14	24.34	24.81	218091
2010-05-17	24.90	25.20	24.34	25.04	155256
2010-05-18	25.27	25.29	24.12	24.31	168710
2010-05-19	24.16	24.85	23.58	23.79	191809
2010-05-20	23.26	23.44	22.08	22.12	300297
2010-05-21	21.81	22.99	21.80	22.68	297575
2010-05-24	22.67	22.68	21.92	22.10	166181
2010-05-25	21.55	22.70	21.46	22.65	269925
2010-05-26	22.85	22.91	21.97	22.08	249472
2010-05-27	22.51	23.35	22.30	23.29	190252
2010-05-28	23.15	23.33	22.70	22.85	290978
2010-06-01	22.71	22.96	22.00	22.06	221219
2010-06-02	22.18	23.07	22.00	23.03	295085
2010-06-03	22.98	23.36	22.71	23.08	134408
2010-06-04	22.59	22.59	21.60	21.68	244505
2010-06-07	21.97	22.81	21.97	22.07	256747
2010-06-08	22.15	22.35	21.40	21.94	192524
2010-06-09	22.09	22.20	21.33	21.47	200415
2010-06-10	21.76	22.22	21.58	22.21	206362
2010-06-11	21.89	22.69	21.67	22.63	207722
2010-06-14	22.80	23.07	22.26	22.72	204137
2010-06-15	22.80	23.03	22.52	22.97	142146
2010-06-16	22.69	23.33	22.59	23.17	112325
2010-06-17	23.16	23.39	23.08	23.36	151644
2010-06-18	23.54	23.66	23.10	23.41	277732
2010-06-21	23.66	23.73	23.33	23.49	227788
2010-06-22	23.52	24.11	23.09	23.15	245263
2010-06-23	23.08	23.25	22.56	22.59	162070
2010-06-24	22.50	22.80	22.17	22.25	127683
2010-06-25	22.35	23.40	22.25	23.19	287961
2010-06-28	23.19	23.22	22.73	22.91	106105
2010-06-29	22.57	22.57	22.11	22.29	188809
2010-06-30	22.24	22.69	21.99	22.03	249023
2010-07-01	22.01	22.49	21.52	22.34	392230
2010-07-02	22.45	22.71	22.17	22.30	235885
2010-07-06	22.46	22.71	22.05	22.20	375679
2010-07-07	22.34	23.24	22.28	23.20	210578
2010-07-08	23.45	23.59	23.10	23.59	198867
2010-07-09	23.53	24.16	23.38	24.13	147330
2010-07-12	24.13	24.34	23.67	24.01	124724
2010-07-13	24.31	25.16	24.25	25.06	199075
2010-07-14	24.90	24.90	24.45	24.81	154863
2010-07-15	24.80	24.80	24.09	24.61	116953
2010-07-16	24.35	24.35	23.60	23.77	250507
2010-07-19	23.80	23.87	23.11	23.52	145755
2010-07-20	23.28	23.67	22.95	23.65	157053
2010-07-21	23.85	23.87	22.57	22.79	198587
2010-07-22	23.00	23.75	22.89	23.67	221706
2010-07-23	23.27	24.83	23.15	24.75	197959
2010-07-26	24.96	25.57	24.51	25.45	297423
2010-07-27	25.66	25.93	25.31	25.53	236941
2010-07-28	25.42	25.65	25.01	25.22	153247
2010-07-29	25.48	25.53	24.70	25.21	140431
2010-07-30	24.89	25.48	24.59	24.75	195228
2010-08-02	25.24	25.39	24.89	25.26	137561
2010-08-03	25.06	25.67	24.79	25.16	128044
2010-08-04	25.24	25.57	24.95	25.34	107638
2010-08-05	25.20	25.28	25.00	25.13	142370
2010-08-06	24.81	25.09	24.22	24.77	94712
2010-08-09	24.89	25.30	24.67	25.28	94447
2010-08-10	24.90	25.27	24.65	24.90	181389
2010-08-11	24.48	24.48	23.77	23.80	290040
2010-08-12	23.78	23.78	23.21	23.47	176884
2010-08-13	23.34	23.39	22.96	22.99	156288
2010-08-16	22.93	23.42	22.75	23.25	100092
2010-08-17	23.46	23.67	23.18	23.61	134962
2010-08-18	23.51	23.94	23.23	23.64	83791
2010-08-19	23.58	23.66	22.99	23.17	208181
2010-08-20	22.99	23.24	22.24	23.17	205566
2010-08-23	23.28	23.49	22.63	22.64	162446
2010-08-24	22.34	22.82	21.95	22.68	213094
2010-08-25	22.56	22.93	22.30	22.85	114700
2010-08-26	22.91	23.21	22.57	22.62	143316
2010-08-27	22.78	23.09	22.38	23.06	162244
2010-08-30	22.95	22.95	22.14	22.17	148829
2010-08-31	22.14	22.71	22.07	22.58	204055
2010-09-01	22.89	22.93	22.57	22.91	299015
2010-09-02	23.04	23.05	22.64	22.81	175151
2010-09-03	23.07	23.08	22.78	23.00	244822
2010-09-07	22.87	22.94	22.58	22.69	198812
2010-09-08	22.78	23.32	22.78	22.98	117086
2010-09-09	23.27	23.39	22.40	22.65	233742
2010-09-10	22.71	22.92	22.33	22.47	159948
2010-09-13	22.47	22.63	22.25	22.55	273120
2010-09-14	22.51	22.53	22.18	22.34	138887
2010-09-15	22.30	22.52	22.10	22.47	135064
2010-09-16	22.36	22.44	21.87	22.02	125969
2010-09-17	22.17	22.53	21.76	22.33	236330
2010-09-20	22.46	23.28	22.28	23.24	238151
2010-09-21	23.24	23.42	22.90	22.92	164629
2010-09-22	22.90	23.05	22.26	22.52	137425
2010-09-23	22.36	22.91	22.17	22.41	171391
2010-09-24	22.67	23.08	22.54	23.02	161046
2010-09-27	23.08	23.20	22.78	22.84	120167
2010-09-28	22.89	23.23	22.40	23.19	241415
2010-09-29	23.04	23.42	22.98	23.16	99042
2010-09-30	23.32	23.67	22.98	23.01	187708
2010-10-01	23.14	23.31	22.48	22.75	185154
2010-10-04	22.75	22.81	22.12	22.15	178985
2010-10-05	22.32	23.23	22.12	23.11	211734
2010-10-06	23.13	23.38	22.91	23.15	138357
2010-10-07	23.25	23.44	22.93	23.17	127127
2010-10-08	23.11	23.49	22.93	23.40	132848
2010-10-11	23.45	23.56	23.19	23.35	107785
2010-10-12	23.37	23.70	23.13	23.53	131997
2010-10-13	23.70	24.62	23.40	24.24	275791
2010-10-14	24.24	24.28	23.39	23.66	224773
2010-10-15	23.75	24.14	23.12	23.26	219757
2010-10-18	23.35	23.90	23.16	23.86	94077
2010-10-19	23.46	24.02	23.31	23.62	309705
2010-10-20	23.71	23.80	23.33	23.58	105062
2010-10-21	23.72	24.02	23.10	23.37	146287
2010-10-22	23.49	23.61	23.21	23.39	98635
2010-10-25	23.50	23.50	23.05	23.23	260452
2010-10-26	23.17	23.35	23.07	23.15	250968
2010-10-27	23.07	23.72	23.06	23.40	119357
2010-10-28	23.60	23.75	22.89	23.18	168096
2010-10-29	23.15	23.51	23.10	23.37	183446
2010-11-01	23.51	23.68	22.89	23.21	263483
2010-11-02	23.39	23.78	23.27	23.49	143127
2010-11-03	23.55	23.92	23.35	23.92	149830
2010-11-04	24.18	25.00	24.03	24.99	258212
2010-11-05	25.03	25.24	24.67	24.88	205116
2010-11-08	24.84	25.12	24.44	24.91	171718
2010-11-09	24.97	25.00	24.55	24.66	104114
2010-11-10	24.73	25.20	24.64	25.20	142475
2010-11-11	24.96	25.24	24.80	25.16	74232
2010-11-12	25.03	25.06	24.58	24.63	83153
2010-11-15	24.81	25.24	24.57	24.91	69142
2010-11-16	24.81	24.81	24.08	24.37	119226
2010-11-17	24.37	24.49	23.83	23.96	76075
2010-11-18	24.27	24.41	24.08	24.21	103887
2010-11-19	24.20	24.31	23.89	24.23	96537
2010-11-22	24.11	24.22	23.67	23.96	111802
2010-11-23	23.77	24.21	23.66	24.13	159754
2010-11-24	24.38	24.80	24.24	24.78	143584
2010-11-26	24.66	24.76	24.32	24.40	78692
2010-11-29	24.26	24.50	24.09	24.35	96074
2010-11-30	24.17	24.33	23.95	24.08	173883
2010-12-01	24.53	24.80	24.43	24.65	248261
2010-12-02	24.73	25.09	24.55	24.90	157637
2010-12-03	24.80	25.02	24.43	24.99	150213
2010-12-06	24.93	25.52	24.72	25.41	156031
2010-12-07	25.63	25.83	25.50	25.52	194867
2010-12-08	25.63	26.06	25.41	25.89	193993
2010-12-09	26.13	26.30	25.81	26.23	154253
2010-12-10	26.32	26.81	26.15	26.81	213127
2010-12-13	26.86	26.97	26.38	26.39	182596
2010-12-14	26.46	26.99	26.43	26.61	152452
2010-12-15	26.59	27.00	26.32	26.40	135538
2010-12-16	26.48	27.00	26.41	26.64	134409
2010-12-17	26.75	27.06	26.58	26.89	446313
2010-12-20	26.94	27.13	26.89	26.91	163620
2010-12-21	27.03	28.00	26.89	27.78	217643
2010-12-22	27.87	28.95	27.83	28.58	282149
2010-12-23	28.65	28.65	27.68	27.88	176032
2010-12-27	27.80	28.19	27.50	28.14	65577
2010-12-28	28.23	28.38	27.94	28.20	90147
2010-12-29	28.33	28.33	27.93	27.93	97332
2010-12-30	27.92	28.08	27.82	27.91	62752
2010-12-31	27.80	28.31	27.75	27.77	234878
2011-01-03	28.13	28.35	27.80	28.25	251510
2011-01-04	28.20	28.45	26.96	27.43	253823
2011-01-05	27.44	27.78	27.05	27.76	130821
2011-01-06	27.81	27.92	27.33	27.37	222521
2011-01-07	27.50	27.70	26.71	26.75	252040
2011-01-10	26.73	27.17	26.26	27.05	256625
2011-01-11	27.18	27.33	26.52	27.04	223476
2011-01-12	27.31	27.43	27.02	27.10	91145
2011-01-13	27.17	27.42	26.89	27.00	125461
2011-01-14	26.98	28.44	26.94	28.34	221050
2011-01-18	28.26	28.33	27.62	28.27	174506
2011-01-19	28.17	28.21	27.35	27.36	142423
2011-01-20	27.23	27.51	27.00	27.15	120653
2011-01-21	27.20	27.40	26.93	27.22	170721
2011-01-24	27.26	27.36	26.77	26.87	158619
2011-01-25	26.74	26.78	26.31	26.73	208416
2011-01-26	26.75	26.75	26.15	26.42	193802
2011-01-27	26.41	26.61	26.30	26.44	153391
2011-01-28	26.44	26.50	25.54	25.62	249877
2011-01-31	25.72	25.85	25.25	25.28	274734
2011-02-01	25.47	25.93	25.35	25.88	282380
2011-02-02	25.73	26.00	25.57	25.64	101500
2011-02-03	25.55	25.67	25.22	25.34	166375
2011-02-04	25.30	25.47	25.14	25.38	137705
2011-02-07	25.35	26.00	25.33	25.74	152197
2011-02-08	25.78	25.78	25.52	25.73	98688
2011-02-09	25.63	25.75	25.26	25.37	123477
2011-02-10	25.22	25.43	25.20	25.25	67122
2011-02-11	25.18	25.97	25.11	25.96	116968
2011-02-14	25.96	26.08	25.45	25.49	185816
2011-02-15	25.47	25.79	25.21	25.23	186934
2011-02-16	25.32	25.52	25.01	25.35	104097
2011-02-17	25.30	25.39	25.14	25.21	111477
2011-02-18	25.29	25.48	25.20	25.44	162471
2011-02-22	25.23	25.42	24.93	25.07	159160
2011-02-23	25.13	25.23	24.76	24.82	184260
2011-02-24	24.85	24.91	24.45	24.66	262446
2011-02-25	24.80	25.15	24.70	25.14	118385
2011-02-28	25.27	25.41	25.00	25.16	126615
2011-03-01	25.20	25.29	24.79	24.86	172301
2011-03-02	24.78	24.95	24.48	24.76	108023
2011-03-03	25.04	25.46	25.02	25.39	129918
2011-03-04	25.38	25.38	24.78	25.03	119557
2011-03-07	25.07	25.28	24.59	24.74	204365
2011-03-08	24.84	25.53	24.84	25.36	104162
2011-03-09	25.36	25.36	24.92	24.98	129521
2011-03-10	24.76	24.76	24.15	24.19	200903
2011-03-11	23.78	23.88	23.56	23.82	207430
2011-03-14	23.63	23.89	23.60	23.83	186934
2011-03-15	23.19	23.98	23.02	23.83	222536
2011-03-16	23.79	23.99	23.46	23.58	272355
2011-03-17	23.89	23.89	23.64	23.71	191828
2011-03-18	23.90	24.20	23.71	24.11	225565
2011-03-21	24.32	24.49	24.11	24.28	95735
2011-03-22	24.38	24.47	24.03	24.08	108122
2011-03-23	24.06	24.06	23.60	23.87	196146
2011-03-24	23.94	23.99	23.66	23.83	104659
2011-03-25	23.89	24.40	23.81	23.86	135549
2011-03-28	23.95	23.95	23.78	23.78	134905
2011-03-29	23.76	23.98	23.68	23.75	127951
2011-03-30	23.84	24.21	23.73	24.16	100376
2011-03-31	24.07	24.46	24.00	24.27	88400
2011-04-01	24.44	24.50	24.26	24.44	106404
2011-04-04	24.47	24.54	24.34	24.51	68450
2011-04-05	24.42	24.52	24.27	24.39	89809
2011-04-06	24.50	24.91	24.42	24.82	102481
2011-04-07	24.86	24.95	24.69	24.76	194296
2011-04-08	24.88	24.88	24.44	24.63	553556
2011-04-11	24.66	24.89	24.56	24.69	322361
2011-04-12	24.49	24.69	24.27	24.39	132866
2011-04-13	24.51	24.54	23.93	23.97	134919
2011-04-14	23.78	24.19	23.72	24.16	125596
2011-04-15	24.10	24.38	23.97	24.28	97614
2011-04-18	24.01	24.23	23.85	23.96	91721
2011-04-19	24.09	24.15	23.61	23.65	64920
2011-04-20	23.93	23.96	23.66	23.91	113732
2011-04-21	24.03	24.03	23.69	23.94	74624
2011-04-25	23.83	24.12	23.74	23.82	87784
2011-04-26	23.85	24.59	23.83	24.47	215190
2011-04-27	24.46	24.75	24.37	24.57	155292
2011-04-28	24.50	25.06	24.50	25.06	165692
2011-04-29	25.08	25.10	24.70	25.02	341129
2011-05-02	25.06	25.11	24.40	24.44	164481
2011-05-03	24.33	24.58	24.21	24.44	146642
2011-05-04	24.42	24.44	24.06	24.20	137087
2011-05-05	24.08	24.57	24.04	24.17	160305
2011-05-06	24.34	24.48	23.88	23.89	145247
2011-05-09	23.82	24.16	23.69	24.10	137561
2011-05-10	24.19	24.64	24.19	24.62	115452
2011-05-11	24.54	24.59	24.26	24.33	123398
2011-05-12	24.21	24.81	24.12	24.71	166124
2011-05-13	24.68	24.83	24.12	24.19	126072
2011-05-16	24.07	24.30	24.01	24.21	142151
2011-05-17	24.08	24.50	24.08	24.42	134311
2011-05-18	24.45	24.53	24.22	24.52	103315
2011-05-19	24.66	24.71	24.45	24.62	169771
2011-05-20	24.46	24.68	24.33	24.35	166371
2011-05-23	24.00	24.28	24.00	24.09	146523
2011-05-24	24.14	24.21	23.93	24.06	214626
2011-05-25	23.95	24.17	23.81	24.14	148348
2011-05-26	24.03	24.50	23.97	24.47	187185
2011-05-27	24.52	24.95	24.48	24.65	168088
2011-05-31	24.86	25.12	24.63	25.08	302099
2011-06-01	25.01	25.01	23.89	23.93	278219
2011-06-02	23.96	24.15	23.80	24.00	221055
2011-06-03	23.82	23.99	23.38	23.42	239617
2011-06-06	23.35	23.65	23.09	23.48	165852
2011-06-07	23.66	23.80	23.46	23.46	97654
2011-06-08	23.35	23.76	23.35	23.59	206617
2011-06-09	23.62	23.68	23.43	23.47	189836
2011-06-10	23.35	23.41	22.78	23.16	269098
2011-06-13	23.02	23.55	22.87	23.40	323286
2011-06-14	23.53	24.22	23.50	23.89	335439
2011-06-15	23.78	23.90	23.52	23.68	252182
2011-06-16	23.66	24.24	23.64	24.08	183981
2011-06-17	24.24	24.57	24.10	24.32	508035
2011-06-20	24.26	24.85	24.21	24.58	166948
2011-06-21	24.75	24.75	24.40	24.66	156098
2011-06-22	24.56	24.75	24.39	24.43	104341
2011-06-23	24.17	24.20	23.73	24.04	155231
2011-06-24	24.09	24.45	24.05	24.26	315136
2011-06-27	24.23	24.86	24.23	24.52	162999
2011-06-28	24.57	24.70	24.32	24.70	171825
2011-06-29	24.86	24.86	24.51	24.73	169050
2011-06-30	24.82	24.89	24.62	24.79	139030
2011-07-01	24.82	25.22	24.75	25.14	162122
2011-07-05	25.14	25.28	24.86	25.15	200453
2011-07-06	25.13	25.22	25.01	25.21	154363
2011-07-07	25.37	25.66	25.23	25.45	168088
2011-07-08	25.08	25.18	24.84	24.97	140099
2011-07-11	24.71	25.03	24.60	24.78	191043
2011-07-12	24.73	25.17	24.73	24.91	142465
2011-07-13	25.09	25.38	24.97	25.18	123847
2011-07-14	25.31	25.31	24.73	24.75	178435
2011-07-15	24.85	24.93	24.61	24.70	185720
2011-07-18	24.59	24.72	24.12	24.30	142579
2011-07-19	24.49	24.90	24.27	24.90	110171
2011-07-20	24.93	25.11	24.68	24.89	112551
2011-07-21	25.06	25.29	24.91	25.22	156996
2011-07-22	25.21	25.21	24.72	24.92	117326
2011-07-25	24.65	24.92	24.50	24.77	129851
2011-07-26	24.74	24.87	24.54	24.55	84912
2011-07-27	24.51	25.17	24.05	24.76	303158
2011-07-28	24.77	24.87	24.39	24.56	257518
2011-07-29	24.35	25.33	24.26	25.16	249391
2011-08-01	25.40	25.60	25.13	25.43	265045
2011-08-02	25.30	25.52	24.85	24.88	238311
2011-08-03	24.92	25.84	24.77	25.76	346591
2011-08-04	25.48	25.62	24.74	24.75	380987
2011-08-05	24.96	25.40	24.30	24.41	290926
2011-08-08	23.89	24.77	22.25	22.30	409390
2011-08-09	22.88	24.36	22.07	24.30	502420
2011-08-10	23.92	23.92	22.56	22.62	471271
2011-08-11	22.83	24.02	22.57	23.69	248049
2011-08-12	24.01	24.16	22.70	22.85	254136
2011-08-15	23.17	23.65	23.17	23.51	175543
2011-08-16	23.26	23.35	22.79	23.06	225672
2011-08-17	23.13	23.51	22.98	23.14	141593
2011-08-18	22.49	22.68	21.92	22.07	551093
2011-08-19	21.84	22.63	21.75	21.81	400018
2011-08-22	22.41	22.64	22.02	22.25	363961
2011-08-23	22.45	23.38	22.24	23.37	217218
2011-08-24	23.29	24.01	23.25	23.89	140119
2011-08-25	24.37	25.00	23.09	23.67	351811
2011-08-26	23.42	24.05	23.02	23.98	209801
2011-08-29	24.33	25.08	24.20	25.04	243992
2011-08-30	24.84	24.89	24.29	24.52	239978
2011-08-31	24.65	25.27	24.29	25.03	389766
2011-09-01	24.99	24.99	24.07	24.19	369100
2011-09-02	23.62	24.16	23.43	23.48	339429
2011-09-06	22.81	23.56	22.76	23.47	260622
2011-09-07	23.93	24.82	23.78	24.56	439506
2011-09-08	24.35	24.54	23.42	23.45	255080
2011-09-09	23.24	23.48	22.45	22.69	436603
2011-09-12	22.44	22.89	22.06	22.54	595366
2011-09-13	22.42	23.23	22.38	22.87	314699
2011-09-14	23.08	23.64	22.62	23.35	260618
2011-09-15	23.55	23.94	23.22	23.89	241581
2011-09-16	24.06	24.10	23.33	23.99	1041075
2011-09-19	23.56	23.78	23.27	23.47	226873
2011-09-20	23.51	23.97	23.33	23.33	328920
2011-09-21	23.26	23.45	22.00	22.06	413649
2011-09-22	22.50	22.80	21.67	22.39	562869
2011-09-23	22.40	22.76	22.19	22.45	239245
2011-09-26	22.75	23.38	22.48	23.31	239309
2011-09-27	23.67	23.94	23.12	23.40	350573
2011-09-28	23.44	23.53	22.50	22.52	220689
2011-09-29	23.11	23.38	22.51	23.24	213202
2011-09-30	22.89	23.44	22.65	22.69	213159
2011-10-03	22.55	23.13	22.03	22.04	397705
2011-10-04	21.86	23.78	21.86	23.74	326249
2011-10-05	23.73	23.89	23.14	23.70	195745
2011-10-06	23.60	24.15	23.16	24.06	319757
2011-10-07	24.17	24.18	23.01	23.07	269197
2011-10-10	23.62	24.18	23.42	24.12	273095
2011-10-11	23.87	24.53	23.58	24.40	199209
2011-10-12	24.51	25.14	24.42	24.87	251730
2011-10-13	24.63	24.63	23.93	24.39	171396
2011-10-14	24.63	24.81	24.06	24.56	145059
2011-10-17	24.45	24.45	23.47	23.50	301185
2011-10-18	23.85	24.77	23.48	24.56	333756
2011-10-19	24.52	24.97	24.30	24.76	399516
2011-10-20	24.87	25.45	24.41	25.42	253643
2011-10-21	25.86	25.87	24.93	25.58	621975
2011-10-24	25.61	26.25	25.50	26.16	221359
2011-10-25	26.00	26.00	25.24	25.35	297835
2011-10-26	26.41	26.41	25.07	25.30	314993
2011-10-27	26.25	26.73	25.71	26.37	450020
2011-10-28	26.49	26.64	25.97	26.08	336954
2011-10-31	25.66	26.13	25.43	25.56	235436
2011-11-01	24.53	25.46	24.28	24.66	338592
2011-11-02	25.22	25.67	24.95	25.57	263979
2011-11-03	25.94	26.23	25.17	26.14	202618
2011-11-04	25.79	26.08	25.50	26.01	213527
2011-11-07	25.89	26.39	25.66	26.28	173626
2011-11-08	26.45	26.60	25.84	26.54	153953
2011-11-09	25.83	26.01	24.96	25.00	290204
2011-11-10	25.50	25.68	25.18	25.48	169611
2011-11-11	25.78	26.10	25.61	25.82	164954
2011-11-14	25.68	25.76	25.13	25.32	137193
2011-11-15	25.17	25.84	25.11	25.72	144397
2011-11-16	25.41	26.06	25.28	25.32	141285
2011-11-17	25.34	25.78	24.87	25.03	186389
2011-11-18	25.06	25.70	24.94	25.69	216733
2011-11-21	25.25	25.33	24.85	24.93	142772
2011-11-22	24.90	25.30	24.65	24.83	111931
2011-11-23	24.59	24.78	24.04	24.06	193923
2011-11-25	24.03	24.54	23.88	23.88	72828
2011-11-28	24.65	24.83	24.32	24.65	180779
2011-11-29	24.69	24.76	24.31	24.42	88516
2011-11-30	25.31	26.44	25.30	26.42	353988
2011-12-01	26.32	26.42	25.81	25.99	171622
2011-12-02	26.35	26.91	26.26	26.51	223895
2011-12-05	26.87	27.20	26.74	27.12	217377
2011-12-06	27.05	27.20	26.74	26.76	231228
2011-12-07	26.51	27.18	26.16	27.07	197775
2011-12-08	26.73	26.87	25.91	25.99	269535
2011-12-09	26.17	27.15	26.17	26.99	156084
2011-12-12	26.61	26.79	26.34	26.75	145409
2011-12-13	26.75	27.12	26.00	26.15	187750
2011-12-14	25.97	26.54	25.87	25.98	185495
2011-12-15	26.33	26.48	26.05	26.32	354031
2011-12-16	26.48	27.17	26.34	26.71	416824
2011-12-19	26.86	27.07	26.09	26.26	243541
2011-12-20	26.71	27.15	26.71	26.88	280882
2011-12-21	26.79	27.30	26.60	27.21	218162
2011-12-22	27.41	28.00	27.31	27.59	267104
2011-12-23	27.60	27.70	27.21	27.40	138817
2011-12-27	27.34	27.73	27.26	27.58	127453
2011-12-28	27.50	27.52	27.14	27.34	209938
2011-12-29	27.45	28.26	27.36	28.22	215620
2011-12-30	28.06	28.08	27.79	27.80	193059
2012-01-03	28.39	28.77	27.92	28.28	300185
2012-01-04	28.06	28.50	27.83	28.30	228634
2012-01-05	28.14	28.91	27.95	28.73	240767
2012-01-06	28.75	28.75	28.19	28.41	228923
2012-01-09	28.41	28.59	28.15	28.43	246720
2012-01-10	28.78	28.85	28.40	28.43	347936
2012-01-11	28.42	28.44	28.01	28.22	254900
2012-01-12	28.25	28.53	27.98	28.38	176262
2012-01-13	28.03	28.32	27.97	28.24	99498
2012-01-17	28.40	28.80	28.26	28.41	182654
2012-01-18	28.38	28.67	28.15	28.67	130220
2012-01-19	28.87	28.87	28.35	28.70	133525
2012-01-20	28.75	28.75	28.33	28.35	259282
2012-01-23	28.18	28.55	27.85	28.36	397080
2012-01-24	27.98	28.44	27.46	28.15	1559647
2012-01-25	28.10	28.15	27.53	27.71	503091
2012-01-26	27.85	27.98	26.94	27.23	480348
2012-01-27	27.18	27.55	27.06	27.46	270845
2012-01-30	27.54	27.55	27.20	27.32	258243
2012-01-31	27.55	27.62	27.18	27.36	273303
2012-02-01	27.63	28.35	27.56	28.32	459451
2012-02-02	28.49	28.61	28.30	28.43	214775
2012-02-03	28.86	28.95	28.58	28.80	229183
2012-02-06	28.75	28.88	28.40	28.51	247793
2012-02-07	28.47	28.76	28.37	28.42	132629
2012-02-08	28.50	28.73	28.09	28.41	148421
2012-02-09	28.53	28.60	28.15	28.30	131765
2012-02-10	27.98	28.04	27.69	27.74	129297
2012-02-13	28.00	28.19	27.91	28.15	104621
2012-02-14	28.08	28.08	27.50	27.97	153397
2012-02-15	28.05	28.12	27.60	27.77	182292
2012-02-16	27.71	28.50	27.62	28.46	154878
2012-02-17	28.50	28.52	28.14	28.23	156355
2012-02-21	28.29	28.38	27.87	28.32	269379
2012-02-22	28.26	28.26	27.52	27.55	158411
2012-02-23	27.63	28.16	27.51	28.13	130422
2012-02-24	28.25	28.25	27.66	27.71	114489
2012-02-27	27.52	27.86	27.29	27.74	263779
2012-02-28	27.78	27.92	27.54	27.62	157292
2012-02-29	27.65	28.01	27.29	27.32	344517
2012-03-01	27.39	27.89	27.31	27.44	183186
2012-03-02	27.44	27.55	26.39	26.55	352651
2012-03-05	26.48	26.89	26.40	26.73	204359
2012-03-06	26.45	26.64	26.22	26.36	197101
2012-03-07	26.51	26.82	26.32	26.71	159074
2012-03-08	26.89	27.04	26.64	26.98	126291
2012-03-09	27.01	27.44	26.95	27.27	174312
2012-03-12	27.30	27.34	26.87	27.21	204395
2012-03-13	27.05	27.80	27.05	27.77	206942
2012-03-14	27.81	28.08	27.48	27.71	184198
2012-03-15	27.79	28.40	27.67	28.35	231943
2012-03-16	28.39	28.71	28.16	28.34	411954
2012-03-19	28.31	28.99	27.89	28.89	368544
2012-03-20	28.75	28.96	28.65	28.78	280725
2012-03-21	28.87	28.91	28.70	28.78	280940
2012-03-22	28.50	28.84	28.33	28.66	476563
2012-03-23	28.57	28.61	28.16	28.51	251980
2012-03-26	28.78	29.15	28.68	29.02	266220
2012-03-27	29.05	29.21	28.90	29.03	254843
2012-03-28	29.00	29.29	28.85	29.13	183652
2012-03-29	28.86	29.07	28.46	28.98	171947
2012-03-30	29.22	29.22	28.61	28.78	210019
2012-04-02	28.78	29.44	28.58	29.38	271887
2012-04-03	29.36	29.47	28.87	29.18	212205
2012-04-04	28.78	29.01	28.50	28.72	163149
2012-04-05	28.50	28.70	28.42	28.54	133145
2012-04-09	28.01	28.24	27.95	28.06	201102
2012-04-10	28.12	28.19	27.63	27.66	281740
2012-04-11	28.00	28.05	27.74	28.02	262523
2012-04-12	28.05	28.57	28.02	28.36	338132
2012-04-13	28.25	28.27	27.64	27.69	216122
2012-04-16	27.87	28.21	27.62	28.00	111589
2012-04-17	28.19	28.82	28.19	28.56	183774
2012-04-18	28.50	28.50	28.13	28.27	140142
2012-04-19	28.39	28.61	27.99	28.28	201282
2012-04-20	28.61	28.84	28.41	28.58	166835
2012-04-23	28.25	28.31	27.97	28.22	160486
2012-04-24	28.23	28.76	28.23	28.64	182491
2012-04-25	28.75	28.94	27.83	28.10	325905
2012-04-26	27.99	28.40	27.83	28.29	268202
2012-04-27	28.41	28.78	28.10	28.68	211276
2012-04-30	28.62	28.62	28.08	28.12	178372
2012-05-01	28.07	28.51	27.93	27.96	325050
2012-05-02	27.83	28.14	27.53	28.00	201992
2012-05-03	28.06	28.10	27.63	27.83	150761
2012-05-04	27.68	27.72	27.31	27.52	180902
2012-05-07	27.39	28.05	27.39	27.81	197417
2012-05-08	27.61	28.36	27.57	28.32	446248
2012-05-09	27.97	28.05	27.51	27.63	275484
2012-05-10	27.88	28.06	27.74	27.95	247303
2012-05-11	27.67	27.89	27.26	27.38	325130
2012-05-14	27.11	27.28	26.92	26.99	173106
2012-05-15	27.06	27.33	26.85	26.97	186424
2012-05-16	27.09	27.26	26.63	26.70	200342
2012-05-17	26.72	26.78	26.32	26.38	298523
2012-05-18	26.37	26.79	26.33	26.40	232873
2012-05-21	26.53	26.84	26.30	26.61	147598
2012-05-22	26.60	27.00	26.52	26.68	175921
2012-05-23	26.48	26.86	26.29	26.79	106846
2012-05-24	26.88	27.11	26.61	27.10	120273
2012-05-25	27.04	27.07	26.67	26.77	120297
2012-05-29	27.02	27.02	26.61	26.94	77337
2012-05-30	26.72	26.84	26.46	26.49	114803
2012-05-31	26.55	26.80	26.23	26.61	135327
2012-06-01	26.11	26.29	25.58	25.67	156035
2012-06-04	25.85	25.90	25.38	25.64	169085
2012-06-05	25.50	25.96	25.46	25.55	177013
2012-06-06	25.75	26.16	25.61	26.16	196106
2012-06-07	26.49	26.63	26.22	26.27	124138
2012-06-08	26.19	26.75	26.04	26.59	104986
2012-06-11	26.84	26.93	25.91	25.99	154586
2012-06-12	26.10	26.30	25.85	26.30	154477
2012-06-13	26.04	26.36	25.81	25.97	134590
2012-06-14	26.03	26.28	25.97	26.18	96855
2012-06-15	26.13	26.39	26.07	26.21	333583
2012-06-18	26.08	26.40	26.08	26.11	120240
2012-06-19	26.22	26.73	26.14	26.63	124740
2012-06-20	26.59	26.71	26.36	26.47	81404
2012-06-21	26.50	26.69	25.86	25.90	151818
2012-06-22	26.10	26.31	25.91	26.16	265881
2012-06-25	25.86	26.05	25.80	25.91	160096
2012-06-26	26.02	26.23	25.95	26.05	102584
2012-06-27	26.15	26.68	25.98	26.63	98232
2012-06-28	26.33	26.58	25.95	26.58	215301
2012-06-29	27.01	27.12	26.83	27.12	212147
2012-07-02	27.14	27.50	26.85	27.38	143494
2012-07-03	27.34	27.35	27.15	27.34	107249
2012-07-05	27.22	27.37	27.17	27.27	101791
2012-07-06	26.97	27.37	26.82	27.22	119101
2012-07-09	27.18	27.18	26.90	27.00	168051
2012-07-10	27.21	27.31	27.00	27.25	166220
2012-07-11	27.29	27.29	26.88	27.11	120835
2012-07-12	26.96	27.15	26.71	27.05	123807
2012-07-13	27.07	27.72	27.06	27.69	115667
2012-07-16	27.57	27.67	27.35	27.44	77726
2012-07-17	27.52	27.86	27.22	27.67	96895
2012-07-18	27.59	27.89	27.49	27.58	108839
2012-07-19	27.67	27.70	27.02	27.19	162937
2012-07-20	26.96	27.05	26.69	26.89	124248
2012-07-23	26.50	26.84	26.50	26.64	140243
2012-07-24	26.73	26.80	26.31	26.54	120339
2012-07-25	26.86	27.10	26.59	26.86	99229
2012-07-26	27.18	27.25	26.82	27.03	115772
2012-07-27	27.20	27.83	26.95	27.64	194942
2012-07-30	27.71	27.83	27.42	27.52	111947
2012-07-31	27.40	27.68	27.12	27.51	147306
2012-08-01	27.56	27.65	26.93	26.96	116227
2012-08-02	26.76	26.92	26.59	26.81	132360
2012-08-03	27.11	27.83	27.11	27.78	154201
2012-08-06	27.85	28.01	27.74	27.75	96558
2012-08-07	27.83	28.11	27.77	27.83	115682
2012-08-08	27.50	27.88	27.50	27.75	130295
2012-08-09	27.65	27.75	27.50	27.58	80491
2012-08-10	27.52	27.68	27.40	27.56	75774
2012-08-13	27.44	27.63	27.29	27.53	100384
2012-08-14	27.67	27.86	27.40	27.54	105890
2012-08-15	27.46	27.82	27.44	27.82	104167
2012-08-16	27.75	28.09	27.67	28.01	105815
2012-08-17	27.96	28.28	27.85	28.27	102034
2012-08-20	28.18	28.40	28.03	28.33	121558
2012-08-21	28.34	28.98	28.24	28.36	100480
2012-08-22	28.30	28.36	27.98	28.11	141868
2012-08-23	28.02	28.02	27.70	27.71	134723
2012-08-24	27.64	27.98	27.55	27.77	187460
2012-08-27	27.85	28.15	27.79	27.98	147331
2012-08-28	27.89	28.32	27.83	28.27	137122
2012-08-29	28.24	28.71	28.15	28.50	87173
2012-08-30	28.31	28.31	28.05	28.17	83389
2012-08-31	28.39	28.41	27.98	28.04	112803
2012-09-04	27.99	28.45	27.82	28.42	116515
2012-09-05	28.54	28.54	28.17	28.33	109824
2012-09-06	28.40	28.99	28.40	28.80	143353
2012-09-07	28.97	29.16	28.79	28.99	93927
2012-09-10	28.96	28.99	28.65	28.67	111972
2012-09-11	28.57	28.90	28.49	28.73	181579
2012-09-12	28.56	28.73	28.33	28.64	142773
2012-09-13	28.56	29.27	28.40	28.95	284468
2012-09-14	29.09	29.50	29.09	29.30	327970
2012-09-17	29.13	29.35	28.75	28.82	152622
2012-09-18	28.82	29.00	28.67	28.88	161478
2012-09-19	28.88	28.96	28.70	28.81	165305
2012-09-20	28.59	28.90	28.57	28.76	144657
2012-09-21	29.05	29.21	28.77	28.78	551733
2012-09-24	28.80	29.27	28.76	29.02	140664
2012-09-25	29.16	29.30	28.61	28.70	219386
2012-09-26	28.75	29.03	28.41	28.54	176963
2012-09-27	28.56	28.72	28.39	28.62	174197
2012-09-28	28.51	28.62	28.18	28.19	177900
2012-10-01	28.34	28.62	28.03	28.19	133110
2012-10-02	28.23	28.34	27.99	28.08	129267
2012-10-03	28.10	28.24	28.02	28.10	169057
2012-10-04	28.20	28.45	28.06	28.41	199777
2012-10-05	28.53	28.83	28.33	28.41	85995
2012-10-08	28.29	28.39	28.21	28.25	95584
2012-10-09	28.30	28.37	28.15	28.21	165509
2012-10-10	28.30	28.47	28.25	28.38	159472
2012-10-11	28.62	28.64	28.40	28.44	104056
2012-10-12	28.36	28.36	27.47	27.50	198479
2012-10-15	27.55	27.83	27.53	27.66	148785
2012-10-16	27.87	27.87	27.16	27.27	150028
2012-10-17	27.39	27.67	27.14	27.60	100892
2012-10-18	27.58	27.66	27.27	27.27	123198
2012-10-19	27.18	27.32	27.05	27.22	127169
2012-10-22	27.23	27.58	27.16	27.48	146418
2012-10-23	27.33	27.50	27.11	27.44	159149
2012-10-24	27.59	27.72	27.48	27.57	89261
2012-10-25	27.81	27.93	27.19	27.48	114872
2012-10-26	27.48	27.57	27.34	27.42	114095
2012-10-31	27.34	27.60	27.14	27.59	108545
2012-11-01	27.71	27.99	27.43	27.74	129291
2012-11-02	27.94	27.97	27.09	27.09	124633
2012-11-05	27.12	27.18	26.79	27.08	89148
2012-11-06	27.22	27.58	27.22	27.50	59234
2012-11-07	27.27	27.27	26.43	26.48	129420
2012-11-08	26.51	26.68	26.28	26.29	150043
2012-11-09	26.28	26.73	26.11	26.31	75043
2012-11-12	26.41	26.54	26.17	26.33	44105
2012-11-13	26.22	26.45	26.01	26.02	52693
2012-11-14	26.13	26.18	25.54	25.66	124962
2012-11-15	25.59	25.98	25.50	25.82	151437
2012-11-16	25.73	25.99	25.58	25.94	186978
2012-11-19	26.23	26.37	25.99	26.34	120402
2012-11-20	26.21	26.58	26.12	26.39	83573
2012-11-21	26.50	26.58	26.22	26.41	47757
2012-11-23	26.54	26.90	26.46	26.90	57158
2012-11-26	26.72	27.08	26.72	27.07	105153
2012-11-27	27.02	27.11	26.66	26.73	110162
2012-11-28	26.70	26.83	26.16	26.81	98870
2012-11-29	27.02	27.23	26.78	27.06	118828
2012-11-30	27.14	27.14	26.58	26.88	243167
2012-12-03	27.08	27.35	26.81	27.14	136977
2012-12-04	27.10	27.25	26.90	26.97	194366
2012-12-05	26.83	27.30	26.83	27.21	140591
2012-12-06	27.26	27.48	26.91	27.39	174653
2012-12-07	27.45	27.47	27.04	27.18	71558
2012-12-10	27.19	27.37	27.09	27.30	83509
2012-12-11	27.36	27.61	27.34	27.48	89531
2012-12-12	27.43	27.43	26.84	26.89	111277
2012-12-13	26.89	26.89	26.27	26.40	186972
2012-12-14	26.42	26.46	26.21	26.25	150011
2012-12-17	26.34	26.96	26.21	26.96	159279
2012-12-18	26.95	27.44	26.94	27.44	123131
2012-12-19	27.52	27.68	27.28	27.38	106678
2012-12-20	27.39	27.73	27.32	27.62	105111
2012-12-21	27.37	27.65	27.22	27.38	539774
2012-12-24	27.26	27.38	27.15	27.28	36112
2012-12-26	27.28	27.35	27.01	27.07	100010
2012-12-27	27.01	27.13	26.63	27.08	132775
2012-12-28	26.89	27.25	26.74	26.91	95373
2012-12-31	26.96	27.36	26.80	27.36	157484
2013-01-02	27.91	28.37	27.72	28.35	255659
2013-01-03	28.38	28.62	28.02	28.57	222173
2013-01-04	28.71	28.77	28.50	28.54	160595
2013-01-07	28.45	28.49	28.10	28.23	144147
2013-01-08	28.24	28.24	27.96	28.17	116414
2013-01-09	28.24	28.31	27.99	28.15	111279
2013-01-10	28.35	28.35	28.06	28.09	136734
2013-01-11	28.12	28.12	27.29	27.60	348695
2013-01-14	27.62	27.89	27.44	27.89	164194
2013-01-15	27.80	28.15	27.80	28.11	100334
2013-01-16	27.99	28.00	27.77	27.90	155748
2013-01-17	28.04	28.36	27.97	28.29	98481
2013-01-18	28.36	28.59	27.97	28.49	203983
2013-01-22	28.51	28.98	28.34	28.78	209688
2013-01-23	28.90	28.98	28.01	28.24	186620
2013-01-24	28.34	28.96	28.11	28.42	274469
2013-01-25	28.71	28.80	28.28	28.55	311205
2013-01-28	28.61	28.85	28.47	28.75	237048
2013-01-29	28.69	28.85	28.65	28.85	207240
2013-01-30	28.80	28.80	28.40	28.56	211104
2013-01-31	28.58	28.73	28.39	28.40	319546
2013-02-01	28.57	28.91	28.40	28.83	370378
2013-02-04	28.71	28.74	28.44	28.50	217854
2013-02-05	28.75	28.87	28.65	28.73	145405
2013-02-06	28.56	28.90	28.50	28.89	159162
2013-02-07	28.96	28.96	28.61	28.84	134074
2013-02-08	28.96	29.09	28.79	28.92	98021
2013-02-11	28.99	28.99	28.71	28.96	110402
2013-02-12	29.03	29.24	28.99	29.20	95271
2013-02-13	29.31	29.31	28.78	29.00	228112
2013-02-14	28.89	29.08	28.63	28.79	129348
2013-02-15	28.92	29.14	28.56	29.01	269189
2013-02-19	29.05	29.29	28.94	29.29	285601
2013-02-20	29.26	29.31	28.79	28.80	207603
2013-02-21	28.79	29.13	28.51	28.65	159396
2013-02-22	28.86	29.00	28.73	28.99	100573
2013-02-25	29.13	29.14	28.26	28.32	141713
2013-02-26	28.53	28.78	28.20	28.62	162711
2013-02-27	28.55	28.92	28.44	28.75	99901
2013-02-28	28.73	28.91	28.61	28.87	143038
2013-03-01	28.65	28.90	28.37	28.84	114551
2013-03-04	28.81	28.91	28.60	28.82	184747
2013-03-05	29.00	29.14	28.87	28.93	192482
2013-03-06	29.08	29.15	28.93	29.15	77029
2013-03-07	29.29	29.30	29.04	29.29	94052
2013-03-08	29.52	29.52	29.05	29.24	193273
2013-03-11	29.18	29.23	29.03	29.09	150049
2013-03-12	29.02	29.15	28.89	29.10	187661
2013-03-13	29.01	29.29	28.80	29.16	254790
2013-03-14	29.16	29.53	29.10	29.51	163461
2013-03-15	29.55	29.74	29.52	29.70	450351
2013-03-18	29.41	29.72	29.32	29.54	240590
2013-03-19	29.56	29.82	29.50	29.79	151235
2013-03-20	29.91	29.95	29.73	29.92	106471
2013-03-21	29.80	29.95	29.47	29.59	210307
2013-03-22	29.58	29.75	29.53	29.64	115409
2013-03-25	29.73	29.86	29.49	29.72	97037
2013-03-26	29.87	29.88	29.59	29.88	144747
2013-03-27	29.65	29.85	29.55	29.63	131408
2013-03-28	29.76	29.80	29.45	29.63	156546
2013-04-01	29.66	29.66	28.88	29.20	190942
2013-04-02	29.43	29.46	28.97	28.99	114344
2013-04-03	29.10	29.11	28.57	28.59	123387
2013-04-04	28.69	29.04	28.56	29.02	122027
2013-04-05	28.59	29.04	28.57	29.01	110302
2013-04-08	29.03	29.28	28.90	29.27	135765
2013-04-09	29.33	29.33	29.09	29.14	142178
2013-04-10	29.28	29.66	29.23	29.61	139627
2013-04-11	29.68	29.69	29.14	29.18	143039
2013-04-12	29.05	29.07	28.80	29.00	118622
2013-04-15	28.83	28.92	28.07	28.09	177836
2013-04-16	28.44	28.53	28.14	28.47	131614
2013-04-17	28.29	28.34	27.73	28.13	157892
2013-04-18	28.24	28.28	27.94	28.17	107606
2013-04-19	28.18	28.46	28.03	28.44	83477
2013-04-22	28.44	28.47	27.96	28.40	104946
2013-04-23	28.55	28.99	28.43	28.98	165557
2013-04-24	28.40	28.82	28.01	28.77	223880
2013-04-25	28.94	29.20	28.65	28.75	118550
2013-04-26	28.68	28.95	28.29	28.57	122122
2013-04-29	28.64	28.81	28.60	28.76	124088
2013-04-30	28.70	28.78	28.51	28.64	154092
2013-05-01	28.45	28.75	27.63	27.64	285522
2013-05-02	27.76	28.28	27.55	28.06	118095
2013-05-03	28.42	28.80	28.36	28.52	104998
2013-05-06	28.60	28.94	28.60	28.74	90845
2013-05-07	28.85	29.45	28.71	29.43	129949
2013-05-08	29.40	29.64	29.17	29.26	117758
2013-05-09	29.29	29.30	28.91	28.96	230946
2013-05-10	29.03	29.17	28.72	29.13	83157
2013-05-13	29.05	29.32	28.90	29.14	78954
2013-05-14	29.11	29.42	29.11	29.35	188041
2013-05-15	29.22	29.49	29.15	29.35	186094
2013-05-16	29.23	29.50	29.15	29.36	180705
2013-05-17	29.58	29.64	29.38	29.63	192049
2013-05-20	29.64	29.84	29.53	29.73	100399
2013-05-21	29.79	29.79	29.47	29.66	167925
2013-05-22	29.67	30.09	29.01	29.15	115717
2013-05-23	28.94	29.26	28.72	29.12	138390
2013-05-24	29.06	29.46	28.92	29.44	109960
2013-05-28	29.90	30.17	29.65	29.85	186405
2013-05-29	29.75	29.95	29.35	29.39	105018
2013-05-30	29.43	29.74	29.42	29.72	86984
2013-05-31	29.55	29.70	29.33	29.36	121231
2013-06-03	29.51	29.79	29.16	29.74	232164
2013-06-04	29.74	29.95	29.31	29.53	132607
2013-06-05	29.53	29.57	29.16	29.17	141401
2013-06-06	29.27	29.41	28.92	29.36	153794
2013-06-07	29.52	29.75	29.32	29.60	100406
2013-06-10	29.75	29.91	29.52	29.88	118663
2013-06-11	29.55	29.69	29.28	29.37	109030
2013-06-12	29.43	29.43	28.75	28.80	143472
2013-06-13	28.82	29.36	28.70	29.35	123812
2013-06-14	29.36	29.42	28.66	28.71	78322
2013-06-17	29.02	29.09	28.67	28.89	72804
2013-06-18	28.93	29.47	28.88	29.33	94780
2013-06-19	29.37	29.43	28.94	29.15	63669
2013-06-20	28.79	29.52	28.73	29.16	168394
2013-06-21	29.25	29.69	29.10	29.63	322045
2013-06-24	29.39	29.72	29.33	29.52	135235
2013-06-25	29.72	30.28	29.42	30.11	187190
2013-06-26	30.44	30.67	30.06	30.22	187548
2013-06-27	30.46	30.64	30.24	30.60	159120
2013-06-28	30.62	30.91	30.51	30.85	248776
2013-07-01	31.07	31.50	30.87	31.12	180579
2013-07-02	31.06	31.72	31.00	31.49	134331
2013-07-03	31.40	31.73	31.09	31.63	64584
2013-07-05	32.03	32.66	31.81	32.66	210281
2013-07-08	32.70	32.70	32.34	32.41	140537
2013-07-09	32.55	32.57	32.10	32.52	176929
2013-07-10	32.58	32.58	32.11	32.34	138865
2013-07-11	32.70	32.75	31.79	31.80	123406
2013-07-12	31.80	32.24	31.78	32.17	100508
2013-07-15	32.29	32.65	32.19	32.59	86884
2013-07-16	32.62	32.64	31.87	32.41	122535
2013-07-17	32.41	32.80	32.34	32.61	75257
2013-07-18	32.73	33.11	32.63	32.88	177006
2013-07-19	32.87	33.09	32.73	33.05	81574
2013-07-22	33.00	33.49	32.79	33.24	77877
2013-07-23	33.26	33.63	32.92	33.43	143477
2013-07-24	33.43	33.71	33.01	33.27	138136
2013-07-25	32.74	33.60	32.63	33.47	225800
2013-07-26	33.22	33.71	33.00	33.18	99931
2013-07-29	33.20	33.32	32.84	33.08	146426
2013-07-30	33.25	33.63	33.09	33.35	152014
2013-07-31	33.49	33.97	33.36	33.54	150021
2013-08-01	33.92	34.24	33.80	34.14	172430
2013-08-02	33.98	34.24	33.70	34.14	112235
2013-08-05	34.16	34.63	34.05	34.63	126481
2013-08-06	34.56	34.70	34.13	34.24	241748
2013-08-07	34.20	34.20	33.76	33.96	118757
2013-08-08	34.07	34.30	33.84	34.16	124251
2013-08-09	34.26	34.26	33.91	34.08	180339
2013-08-12	33.88	34.20	33.88	34.15	90528
2013-08-13	34.25	34.32	33.75	34.17	54468
2013-08-14	34.27	34.50	34.14	34.23	87392
2013-08-15	33.84	34.12	33.81	33.92	105774
2013-08-16	33.74	34.43	33.74	33.94	149971
2013-08-19	33.96	34.14	33.76	33.76	90503
2013-08-20	33.72	34.48	33.72	34.41	131894
2013-08-21	34.34	34.49	33.86	34.05	99930
2013-08-22	34.22	34.70	34.22	34.66	83524
2013-08-23	34.68	34.73	34.24	34.71	77893
2013-08-26	34.72	34.85	34.32	34.36	57257
2013-08-27	34.11	34.13	33.52	33.70	220889
2013-08-28	33.45	34.15	33.42	33.79	152540
2013-08-29	33.83	34.10	33.70	33.85	85023
2013-08-30	33.77	33.88	33.13	33.24	152077
2013-09-03	33.63	34.00	33.14	33.34	119200
2013-09-04	33.44	33.61	33.13	33.37	182946
2013-09-05	33.37	33.76	33.29	33.66	91810
2013-09-06	33.77	33.77	32.86	33.36	112021
2013-09-09	33.53	33.62	33.12	33.61	101230
2013-09-10	33.74	33.99	33.63	33.98	83503
2013-09-11	33.86	34.08	33.62	33.91	102665
2013-09-12	33.64	33.75	33.35	33.36	72136
2013-09-13	33.48	33.60	33.25	33.48	49192
2013-09-16	33.87	33.87	33.39	33.53	91392
2013-09-17	33.46	33.85	33.45	33.85	98943
2013-09-18	33.82	34.19	33.56	33.71	126867
2013-09-19	33.88	33.88	32.85	33.16	116988
2013-09-20	33.36	33.73	33.32	33.69	348858
2013-09-23	33.63	33.74	33.24	33.64	129148
2013-09-24	33.78	34.15	33.56	33.84	93690
2013-09-25	33.93	34.20	33.46	33.76	98828
2013-09-26	33.93	34.15	33.50	33.86	84390
2013-09-27	33.65	34.14	33.65	33.85	64481
2013-09-30	33.63	34.14	33.52	34.12	163600
2013-10-01	34.22	34.60	33.91	34.60	109718
2013-10-02	34.41	34.41	34.00	34.08	115511
2013-10-03	34.02	34.02	33.57	33.82	94360
2013-10-04	33.75	34.07	33.56	33.96	41516
2013-10-07	33.67	33.86	33.41	33.43	104679
2013-10-08	33.51	33.51	33.20	33.23	111029
2013-10-09	33.31	33.73	33.18	33.51	104239
2013-10-10	33.95	34.54	33.90	34.47	116022
2013-10-11	34.38	35.45	34.23	35.32	122579
2013-10-14	35.23	35.59	35.17	35.56	102628
2013-10-15	35.58	35.62	35.14	35.22	83970
2013-10-16	35.53	36.04	35.43	35.48	174046
2013-10-17	35.45	35.65	35.30	35.65	206082
2013-10-18	36.00	36.12	35.51	36.03	130181
2013-10-21	36.03	36.25	35.82	35.94	122898
2013-10-22	36.20	36.20	35.72	36.13	103927
2013-10-23	36.02	36.25	35.76	36.14	103878
2013-10-24	36.35	36.63	36.02	36.52	153888
2013-10-25	36.67	36.95	36.36	36.78	148170
2013-10-28	36.88	37.12	36.80	37.10	137838
2013-10-29	37.21	37.21	36.45	36.91	121531
2013-10-30	37.04	37.07	36.66	36.77	129481
2013-10-31	36.88	37.13	36.31	36.31	96138
2013-11-01	36.19	36.45	35.63	36.09	177025
2013-11-04	36.28	36.28	35.70	36.19	153829
2013-11-05	36.08	36.35	35.81	36.05	124232
2013-11-06	36.21	36.26	35.99	36.13	97270
2013-11-07	36.23	36.27	35.78	35.85	167732
2013-11-08	35.81	37.29	35.81	37.24	115858
2013-11-11	37.10	37.32	36.60	36.71	83937
2013-11-12	36.70	36.73	36.22	36.43	62425
2013-11-13	36.23	36.73	36.14	36.73	59079
2013-11-14	36.73	36.88	36.49	36.74	39579
2013-11-15	36.65	36.65	36.32	36.53	121041
2013-11-18	36.55	36.97	36.24	36.75	96140
2013-11-19	36.84	36.89	36.35	36.56	80498
2013-11-20	36.59	36.69	36.17	36.57	69513
2013-11-21	36.69	37.55	36.58	37.51	147657
2013-11-22	37.41	37.99	37.24	37.89	218200
2013-11-25	38.00	38.50	37.56	38.27	127399
2013-11-26	38.27	38.51	38.20	38.42	269540
2013-11-27	38.54	38.65	38.18	38.63	192635
2013-11-29	38.89	39.10	38.52	38.86	69602
2013-12-02	38.80	38.99	38.23	38.29	89610
2013-12-03	38.11	38.32	37.61	37.64	186694
2013-12-04	37.55	38.11	37.43	37.81	105925
2013-12-05	37.77	38.11	37.52	37.96	79360
2013-12-06	38.38	38.98	37.97	38.80	108530
2013-12-09	38.75	38.75	38.09	38.32	133354
2013-12-10	38.17	38.34	37.76	37.86	113423
2013-12-11	38.01	38.04	37.41	37.47	96749
2013-12-12	37.28	37.76	37.14	37.50	85987
2013-12-13	37.64	37.90	37.33	37.68	104866
2013-12-16	37.81	38.50	37.33	38.50	108914
2013-12-17	38.53	38.53	38.00	38.31	93132
2013-12-18	38.45	38.91	38.02	38.90	143971
2013-12-19	38.89	38.89	38.36	38.52	97867
2013-12-20	38.60	39.27	38.60	39.02	313228
2013-12-23	39.28	40.01	39.19	40.00	171095
2013-12-24	39.92	40.15	39.74	39.94	59497
2013-12-26	39.98	40.40	39.47	40.27	151630
2013-12-27	40.46	40.46	39.93	40.11	92689
2013-12-30	40.03	40.08	39.69	39.69	121048
2013-12-31	39.84	40.04	39.59	39.68	120690
2014-01-02	39.64	39.64	38.70	39.06	224056
2014-01-03	39.11	39.44	38.90	38.96	120760
2014-01-06	39.08	39.23	38.39	38.52	181455
2014-01-07	38.66	39.27	38.60	38.99	114998
2014-01-08	39.02	39.15	38.84	39.05	99981
2014-01-09	39.26	39.47	38.94	39.29	136423
2014-01-10	39.30	39.30	38.78	39.12	77733
2014-01-13	38.97	39.03	38.40	38.69	124771
2014-01-14	38.77	39.13	38.27	38.71	115758
2014-01-15	38.80	39.13	38.60	38.78	133963
2014-01-16	38.69	38.79	38.15	38.45	188700
2014-01-17	38.58	38.84	38.43	38.70	130177
2014-01-21	38.82	39.55	38.82	39.14	142598
2014-01-22	39.14	39.45	38.35	38.77	207916
2014-01-23	38.57	38.66	37.86	37.98	209964
2014-01-24	37.58	37.85	37.21	37.43	228818
2014-01-27	37.51	37.70	37.03	37.05	191973
2014-01-28	37.16	37.25	36.61	36.93	251949
2014-01-29	36.56	36.90	36.02	36.13	163048
2014-01-30	36.48	36.73	35.86	36.44	145078
2014-01-31	35.82	36.34	35.32	35.60	203206
2014-02-03	35.50	35.84	34.11	34.23	214681
2014-02-04	34.31	34.89	33.81	34.53	106794
2014-02-05	34.36	34.65	34.05	34.24	167985
2014-02-06	34.38	34.53	34.11	34.39	98524
2014-02-07	34.47	34.70	33.94	34.36	127895
2014-02-10	34.37	34.56	33.87	34.51	160621
2014-02-11	34.57	34.97	34.15	34.65	101699
2014-02-12	34.71	35.23	34.33	34.41	105247
2014-02-13	34.17	34.54	33.98	34.49	105011
2014-02-14	34.53	34.62	34.18	34.48	87605
2014-02-18	34.59	34.86	34.38	34.80	101361
2014-02-19	34.69	34.92	33.74	33.74	218918
2014-02-20	33.74	34.36	33.51	34.35	233472
2014-02-21	34.52	34.88	34.34	34.52	182842
2014-02-24	34.57	35.32	34.57	35.03	114790
2014-02-25	35.03	35.15	34.61	34.72	75670
2014-02-26	35.27	35.90	35.20	35.79	234908
2014-02-27	35.78	35.97	35.29	35.95	132795
2014-02-28	36.00	36.79	35.70	36.43	202161
2014-03-03	36.16	36.32	35.82	36.23	102836
2014-03-04	36.61	37.68	36.61	37.40	507815
2014-03-05	37.40	37.40	37.04	37.22	112880
2014-03-06	37.45	37.67	37.39	37.58	81511
2014-03-07	37.91	38.28	37.68	37.87	95727
2014-03-10	37.87	38.07	37.47	38.07	125175
2014-03-11	38.01	38.07	37.40	37.72	90029
2014-03-12	37.24	37.50	36.85	37.43	102863
2014-03-13	37.55	37.63	37.06	37.26	88442
2014-03-14	37.16	37.77	37.14	37.52	84153
2014-03-17	37.75	38.20	37.75	38.17	132285
2014-03-18	38.12	38.12	37.69	38.11	254307
2014-03-19	37.90	38.50	37.73	38.08	175311
2014-03-20	38.11	39.33	38.11	39.20	205119
2014-03-21	39.24	40.64	39.01	39.43	786972
2014-03-24	39.43	39.89	39.07	39.39	142074
2014-03-25	39.51	39.64	39.14	39.22	158488
2014-03-26	39.46	39.46	38.67	38.69	113127
2014-03-27	38.79	38.94	37.96	38.08	169819
2014-03-28	38.03	38.70	37.73	38.21	88571
2014-03-31	38.56	39.09	38.24	39.02	144291
2014-04-01	39.02	39.95	38.50	39.91	202647
2014-04-02	39.98	39.98	39.50	39.78	127926
2014-04-03	39.75	39.95	39.47	39.83	99703
2014-04-04	39.94	40.00	38.68	38.78	167519
2014-04-07	38.71	38.76	37.93	38.67	126332
2014-04-08	38.65	39.18	38.56	38.83	135145
2014-04-09	39.05	39.05	38.49	38.71	120370
2014-04-10	38.79	38.79	37.51	37.70	162513
2014-04-11	37.50	37.95	37.00	37.37	107417
2014-04-14	37.75	38.22	37.26	37.74	107978
2014-04-15	37.75	37.97	37.17	37.91	124025
2014-04-16	38.28	38.32	37.81	38.00	56916
2014-04-17	37.82	38.60	37.71	38.53	103087
2014-04-21	38.44	38.65	38.01	38.33	70432
2014-04-22	38.44	38.93	38.23	38.62	95094
2014-04-23	38.64	38.99	38.35	38.70	155864
2014-04-24	39.00	39.00	38.17	38.28	146482
2014-04-25	38.24	38.24	37.56	37.71	126243
2014-04-28	37.76	38.14	37.13	37.32	127262
2014-04-29	37.58	37.75	37.01	37.05	116768
2014-04-30	37.05	37.35	36.57	37.19	123407
2014-05-01	37.03	37.44	36.58	36.97	151863
2014-05-02	36.99	37.86	36.90	37.06	105598
2014-05-05	36.85	36.85	36.37	36.69	116605
2014-05-06	36.65	36.81	35.93	35.95	135279
2014-05-07	36.10	36.38	35.49	36.38	77963
2014-05-08	36.38	36.74	35.90	36.02	96146
2014-05-09	35.84	36.78	35.68	36.72	106611
2014-05-12	36.97	37.60	36.74	37.54	109707
2014-05-13	37.45	37.51	36.75	36.77	153762
2014-05-14	36.66	36.66	35.60	35.69	147462
2014-05-15	35.42	35.70	34.79	35.51	156546
2014-05-16	35.41	35.61	34.89	35.35	116345
2014-05-19	35.16	35.98	35.16	35.97	76395
2014-05-20	35.89	35.89	35.14	35.51	156018
2014-05-21	35.75	35.97	35.36	35.65	84297
2014-05-22	35.77	35.97	35.70	35.77	62003
2014-05-23	35.87	36.21	35.79	36.03	93514
2014-05-27	36.29	36.77	35.92	36.67	86310
2014-05-28	36.47	36.47	35.51	35.78	228556
2014-05-29	35.96	36.00	35.50	35.60	138227
2014-05-30	35.71	36.08	35.39	35.51	150424
2014-06-02	35.70	35.79	35.06	35.53	160138
2014-06-03	35.36	35.67	34.82	35.27	588924
2014-06-04	35.26	35.61	35.09	35.55	141165
2014-06-05	35.49	36.60	35.36	36.47	154890
2014-06-06	36.70	37.06	36.65	36.80	107245
2014-06-09	36.77	37.50	36.77	37.46	83132
2014-06-10	37.46	37.46	36.87	37.21	90182
2014-06-11	36.88	37.14	36.57	36.83	135187
2014-06-12	36.45	36.63	35.99	36.40	112255
2014-06-13	36.55	36.91	36.12	36.26	128740
2014-06-16	36.29	36.29	35.53	35.65	174182
2014-06-17	35.55	36.45	35.46	36.33	202196
2014-06-18	36.41	36.50	36.10	36.48	161632
2014-06-19	36.50	36.60	36.09	36.34	117628
2014-06-20	36.51	36.68	36.21	36.35	378241
2014-06-23	36.45	36.45	36.00	36.07	101934
2014-06-24	35.92	36.53	35.81	35.92	150032
2014-06-25	35.68	36.25	35.22	36.18	94104
2014-06-26	36.32	36.32	35.65	36.17	63012
2014-06-27	35.88	36.28	35.87	36.16	174853
2014-06-30	36.19	36.26	35.82	36.20	122436
2014-07-01	36.48	37.75	36.35	37.15	225326
2014-07-02	37.13	37.47	36.65	36.73	102863
2014-07-03	37.02	37.53	37.01	37.29	76668
2014-07-07	37.26	37.26	36.74	36.82	109544
2014-07-08	36.74	36.83	36.27	36.37	181424
2014-07-09	36.61	36.71	36.20	36.25	81929
2014-07-10	35.69	36.21	35.53	35.85	123156
2014-07-11	35.70	36.01	35.54	35.79	79215
2014-07-14	36.14	36.17	35.86	35.98	110050
2014-07-15	36.00	36.24	35.70	36.11	88755
2014-07-16	36.12	36.12	35.30	35.40	155675
2014-07-17	35.09	35.17	34.52	34.63	135911
2014-07-18	34.63	35.26	34.32	35.13	155187
2014-07-21	34.79	35.54	34.78	35.36	192666
2014-07-22	35.30	36.02	35.30	35.69	231364
2014-07-23	35.74	36.10	35.40	35.59	113025
2014-07-24	35.71	36.11	35.32	36.03	167588
2014-07-25	35.67	36.07	35.54	35.92	151132
2014-07-28	35.94	35.94	35.21	35.31	229233
2014-07-29	35.31	35.59	35.18	35.35	165751
2014-07-30	35.59	36.00	35.42	35.85	153233
2014-07-31	35.51	35.77	35.22	35.23	153890
2014-08-01	35.29	35.44	34.50	34.87	218902
2014-08-04	35.06	35.31	34.51	34.80	346576
2014-08-05	34.62	35.06	34.51	34.81	84812
2014-08-06	34.61	35.18	34.61	34.86	144943
2014-08-07	34.83	34.92	34.13	34.43	161418
2014-08-08	34.43	35.17	34.43	35.12	159140
2014-08-11	35.26	35.32	34.98	35.06	240809
2014-08-12	34.93	35.30	34.87	35.06	151218
2014-08-13	35.14	35.62	35.14	35.39	128608
2014-08-14	35.46	35.71	35.20	35.26	158500
2014-08-15	35.58	35.63	34.61	34.88	163954
2014-08-18	35.24	35.58	35.21	35.44	122367
2014-08-19	35.50	35.73	35.35	35.48	75228
2014-08-20	35.40	35.40	34.94	35.16	72396
2014-08-21	35.14	35.71	34.66	35.54	80546
2014-08-22	35.57	35.88	35.46	35.68	81975
2014-08-25	35.77	35.96	35.48	35.63	60766
2014-08-26	35.61	35.99	35.52	35.89	106124
2014-08-27	36.00	36.00	35.59	35.66	64343
2014-08-28	35.62	35.62	35.09	35.17	73897
2014-08-29	35.19	35.42	35.06	35.34	76370
2014-09-02	35.54	35.81	35.23	35.72	73592
2014-09-03	35.97	35.97	35.44	35.50	78362
2014-09-04	35.49	35.91	35.31	35.39	66137
2014-09-05	35.21	35.54	35.01	35.43	63376
2014-09-08	35.47	35.69	35.26	35.65	73505
2014-09-09	35.53	35.67	35.11	35.42	122963
2014-09-10	35.42	35.94	35.42	35.82	70727
2014-09-11	35.44	35.80	35.34	35.77	68375
2014-09-12	35.78	36.00	35.40	35.77	93044
2014-09-15	35.68	35.80	35.21	35.29	99077
2014-09-16	35.18	35.31	34.82	34.97	93534
2014-09-17	35.04	35.30	34.63	34.95	74637
2014-09-18	34.99	35.78	34.99	35.42	93809
2014-09-19	35.48	35.89	35.01	35.01	231170
2014-09-22	34.91	35.07	34.59	34.66	99715
2014-09-23	34.64	34.79	34.10	34.11	132750
2014-09-24	34.11	34.55	34.03	34.34	108853
2014-09-25	34.34	34.34	33.76	33.94	148324
2014-09-26	33.96	34.23	33.80	34.09	94514
2014-09-29	33.81	34.03	33.70	33.87	81905
2014-09-30	33.90	33.98	33.58	33.59	183732
2014-10-01	33.55	33.73	33.10	33.28	379901
2014-10-02	33.26	33.71	33.21	33.52	124743
2014-10-03	33.92	34.00	33.54	33.57	103846
2014-10-06	33.61	33.66	33.22	33.32	79374
2014-10-07	33.14	33.31	32.84	32.84	126278
2014-10-08	32.86	34.07	32.84	34.06	273363
2014-10-09	33.93	33.93	33.40	33.42	225994
2014-10-10	33.25	34.02	33.21	33.61	199186
2014-10-13	33.70	34.38	33.68	33.97	146637
2014-10-14	34.23	34.93	34.08	34.68	190868
2014-10-15	34.14	34.50	33.03	33.98	288719
2014-10-16	33.51	34.96	33.51	34.80	133373
2014-10-17	35.11	35.27	34.00	34.09	196038
2014-10-20	34.01	34.48	33.78	34.18	143779
2014-10-21	34.30	35.19	34.12	35.13	136945
2014-10-22	35.24	35.56	34.86	34.91	138388
2014-10-23	35.37	35.76	35.15	35.22	174695
2014-10-24	35.19	35.46	35.13	35.34	142767
2014-10-27	35.19	35.76	35.04	35.73	138190
2014-10-28	35.73	36.94	35.73	36.92	144862
2014-10-29	36.88	37.34	36.33	37.19	124283
2014-10-30	36.96	37.58	36.79	37.41	136748
2014-10-31	38.01	38.39	37.58	38.15	215962
2014-11-03	38.26	38.67	37.77	37.89	142268
2014-11-04	37.76	38.04	37.38	37.81	125420
2014-11-05	38.00	38.27	37.75	38.07	92648
2014-11-06	38.19	38.51	38.02	38.36	78631
2014-11-07	38.26	38.41	37.79	38.25	110549
2014-11-10	38.31	38.42	37.93	38.38	95846
2014-11-11	38.44	38.50	37.69	38.42	82325
2014-11-12	38.36	39.00	38.36	38.99	85229
2014-11-13	39.01	39.01	38.62	38.79	5485
2014-11-14	38.41	38.46	37.96	38.22	110867
2014-11-17	38.16	38.16	37.42	37.48	163237
2014-11-18	37.60	37.77	37.48	37.52	74020
2014-11-19	37.40	37.40	36.62	36.91	83454
2014-11-20	36.66	37.32	36.55	37.29	49043
2014-11-21	37.81	37.81	36.85	36.98	102192
2014-11-24	37.09	37.58	37.03	37.54	137973
2014-11-25	37.69	37.69	37.12	37.65	85257
2014-11-26	37.75	37.77	37.47	37.75	87054
2014-11-28	37.85	37.86	36.87	36.99	87582
2014-12-01	37.01	37.17	36.50	36.74	224099
2014-12-02	36.84	37.62	36.83	37.20	136383
2014-12-03	37.15	37.80	36.94	37.67	118983
2014-12-04	37.54	37.65	37.19	37.38	132790
2014-12-05	37.58	38.70	37.42	38.03	135967
2014-12-08	37.89	38.56	37.69	37.97	137879
2014-12-09	37.47	38.62	37.42	38.60	163995
2014-12-10	38.50	38.50	37.54	37.58	227320
2014-12-11	37.55	37.71	37.23	37.55	124192
2014-12-12	37.05	37.52	36.78	36.86	208806
2014-12-15	37.08	37.16	36.59	36.66	256556
2014-12-16	36.57	37.21	36.51	36.54	282748
2014-12-17	36.55	37.37	36.27	37.31	218987
2014-12-18	37.79	37.95	37.43	37.82	120142
2014-12-19	37.75	38.10	37.36	37.80	678000
2014-12-22	37.80	38.09	37.54	37.98	129261
2014-12-23	38.18	38.40	37.84	38.21	123601
2014-12-24	38.20	38.30	37.75	38.09	76826
2014-12-26	38.22	38.45	38.07	38.23	51621
2014-12-29	38.19	39.00	38.19	38.80	250784
2014-12-30	38.77	39.00	38.61	38.71	122641
2014-12-31	38.94	38.95	38.06	38.13	124943
2015-01-02	38.26	38.40	37.26	37.71	116161
2015-01-05	37.41	37.70	36.72	36.76	138671
2015-01-06	36.79	36.88	35.99	36.05	143595
2015-01-07	36.38	36.55	36.01	36.24	96737
2015-01-08	36.61	37.05	36.38	36.76	106371
2015-01-09	36.82	36.85	35.81	35.83	133482
2015-01-12	35.88	35.88	35.28	35.37	105543
2015-01-13	35.62	36.21	34.90	35.27	146301
2015-01-14	34.91	34.99	34.12	34.62	140755
2015-01-15	34.51	34.76	34.16	34.34	211608
2015-01-16	34.14	35.27	34.14	35.21	152465
2015-01-20	35.28	35.31	34.67	34.85	152956
2015-01-21	34.71	35.09	34.40	34.54	169819
2015-01-22	35.00	35.85	34.08	35.71	398671
2015-01-23	35.61	35.61	34.69	34.69	171680
2015-01-26	34.54	35.08	34.21	35.00	168004
2015-01-27	34.45	34.91	34.44	34.57	168455
2015-01-28	34.77	34.79	33.54	33.60	283791
2015-01-29	33.62	34.36	33.54	34.31	201524
2015-01-30	33.95	34.23	33.61	33.63	273430
2015-02-02	33.70	34.88	33.70	34.81	300218
2015-02-03	34.91	35.80	34.91	35.28	148053
2015-02-04	35.24	35.46	34.89	34.95	111615
2015-02-05	35.08	35.77	35.08	35.70	111911
2015-02-06	35.87	36.46	35.70	35.89	169032
2015-02-09	35.66	35.76	34.91	35.02	133214
2015-02-10	35.21	35.27	34.72	35.23	114567
2015-02-11	35.06	35.24	34.80	35.02	62767
2015-02-12	35.15	35.73	35.04	35.67	111027
2015-02-13	35.57	35.88	35.32	35.78	106474
2015-02-17	35.80	36.07	35.49	36.04	93086
2015-02-18	35.87	35.98	35.33	35.49	94945
2015-02-19	35.31	35.59	35.13	35.29	112809
2015-02-20	35.16	35.48	34.53	35.43	138301
2015-02-23	35.40	35.53	35.07	35.45	76173
2015-02-24	35.42	35.97	35.42	35.57	84487
2015-02-25	35.46	35.63	34.88	35.24	294743
2015-02-26	35.25	35.73	35.06	35.51	248019
2015-02-27	35.51	35.76	35.26	35.52	185589
2015-03-02	35.61	36.09	35.44	35.87	153321
2015-03-03	35.72	35.86	35.18	35.39	148670
2015-03-04	35.19	35.42	34.95	35.08	123497
2015-03-05	35.06	35.13	34.56	35.09	86901
2015-03-06	34.74	35.82	34.74	35.12	120095
2015-03-09	35.10	35.56	35.10	35.33	104692
2015-03-10	35.08	35.12	34.60	34.66	103768
2015-03-11	34.67	34.94	34.49	34.44	171337
2015-03-12	34.79	35.90	34.79	35.87	225189
2015-03-13	35.93	35.93	35.04	35.64	167556
2015-03-16	35.90	35.99	35.43	35.69	145825
2015-03-17	35.42	35.97	35.25	35.95	146865
2015-03-18	35.77	36.12	35.04	35.36	162089
2015-03-19	35.25	35.52	34.91	35.50	113185
2015-03-20	35.70	35.84	35.35	35.59	780872
2015-03-23	35.59	35.91	35.43	35.59	186125
2015-03-24	35.58	35.77	35.23	35.43	234220
2015-03-25	35.45	35.47	34.74	34.86	157641
2015-03-26	34.70	35.01	34.38	34.93	151819
2015-03-27	34.92	35.27	34.50	35.02	226553
2015-03-30	35.21	35.77	35.03	35.43	95444
2015-03-31	35.19	35.52	35.06	35.39	109334
2015-04-01	35.29	35.59	34.88	35.29	123560
2015-04-02	35.20	35.44	34.97	35.31	128808
2015-04-06	35.00	35.33	34.63	34.91	152199
2015-04-07	34.93	35.30	34.66	35.10	132331
2015-04-08	35.14	35.37	35.03	35.07	145408
2015-04-09	35.01	35.22	34.70	34.98	79351
2015-04-10	35.20	35.26	34.81	35.04	104814
2015-04-13	35.09	35.54	34.84	35.46	61949
2015-04-14	35.40	35.43	34.94	35.26	176381
2015-04-15	35.31	35.69	35.16	35.49	108285
2015-04-16	35.42	35.72	35.06	35.64	93614
2015-04-17	35.28	35.37	34.90	34.97	160581
2015-04-20	34.90	35.71	34.76	35.64	203506
2015-04-21	35.74	36.00	35.34	35.50	139521
2015-04-22	35.54	36.05	35.36	35.75	147195
2015-04-23	35.68	35.98	35.53	35.90	198004
2015-04-24	35.77	35.77	35.14	35.21	99317
2015-04-27	35.14	35.60	34.82	35.13	108415
2015-04-28	35.25	35.79	35.04	35.79	107975
2015-04-29	35.68	35.80	35.28	35.44	142270
2015-04-30	35.23	35.52	34.79	34.95	188273
2015-05-01	35.15	35.38	34.46	34.58	129667
2015-05-04	34.58	34.87	34.52	34.79	114466
2015-05-05	34.66	34.99	34.59	34.86	121321
2015-05-06	34.95	35.16	34.65	35.14	94405
2015-05-07	35.00	35.19	34.79	34.94	60305
2015-05-08	35.13	35.25	34.86	35.13	89382
2015-05-11	35.08	35.65	35.02	35.46	98476
2015-05-12	35.32	35.58	34.77	35.41	97309
2015-05-13	35.54	35.69	35.09	35.56	89400
2015-05-14	35.63	35.65	35.30	35.58	93651
2015-05-15	35.61	35.61	34.73	35.01	99689
2015-05-18	34.91	35.85	34.76	35.71	126975
2015-05-19	35.81	36.08	35.66	35.91	128765
2015-05-20	36.00	36.00	35.49	35.70	124255
2015-05-21	35.50	35.82	35.06	35.53	120174
2015-05-22	35.53	35.69	35.20	35.26	76086
2015-05-26	35.07	35.17	34.77	35.09	134244
2015-05-27	35.29	35.59	34.96	35.49	84831
2015-05-28	35.35	35.69	35.20	35.68	85210
2015-05-29	35.56	35.63	35.01	35.31	76325
2015-06-01	35.52	35.52	34.91	35.18	72601
2015-06-02	35.17	35.94	35.04	35.64	105994
2015-06-03	35.85	36.20	35.54	36.10	115765
2015-06-04	36.06	36.13	35.51	35.80	74341
2015-06-05	36.02	36.85	35.79	36.81	172207
2015-06-08	36.70	36.90	36.39	36.54	115943
2015-06-09	36.63	37.30	36.50	36.92	89630
2015-06-10	36.91	37.78	36.87	37.37	143672
2015-06-11	36.94	37.35	36.74	37.32	127625
2015-06-12	37.33	37.35	36.92	37.29	117045
2015-06-15	36.93	37.36	36.49	37.08	134347
2015-06-16	36.92	37.48	36.69	37.37	126950
2015-06-17	37.50	37.50	36.49	36.63	91990
2015-06-18	36.72	37.11	36.33	36.95	144475
2015-06-19	37.01	37.38	36.71	37.35	382097
2015-06-22	37.50	37.84	37.26	37.57	121460
2015-06-23	37.67	38.00	37.44	37.99	157776
2015-06-24	37.91	38.15	37.63	37.89	115969
2015-06-25	38.06	38.27	37.54	38.08	153797
2015-06-26	38.29	38.64	38.07	38.52	294290
2015-06-29	38.04	38.57	37.61	37.67	163618
2015-06-30	38.05	38.33	37.66	37.77	116468
2015-07-01	38.25	38.70	37.94	38.54	159211
2015-07-02	38.60	38.60	37.64	37.89	125994
2015-07-06	37.44	38.13	37.05	38.05	194951
2015-07-07	37.92	38.28	37.35	38.07	342624
2015-07-08	37.64	38.05	37.63	37.82	267806
2015-07-09	38.37	38.46	37.79	38.16	180636
2015-07-10	38.66	38.89	38.20	38.78	210841
2015-07-13	38.99	39.33	38.66	38.99	147067
2015-07-14	38.86	39.09	38.50	39.05	139289
2015-07-15	39.02	39.37	38.60	39.06	115373
2015-07-16	39.28	39.64	38.86	39.41	219236
2015-07-17	39.42	39.42	38.48	38.93	127416
2015-07-20	38.60	39.68	38.51	39.64	163150
2015-07-21	39.73	40.50	39.23	39.44	243007
2015-07-22	39.34	40.00	39.34	39.80	169686
2015-07-23	39.76	39.90	38.80	38.88	191284
2015-07-24	38.78	38.87	38.22	38.38	188365
2015-07-27	38.26	38.41	37.79	38.22	116156
2015-07-28	38.55	38.55	37.87	38.25	132330
2015-07-29	38.26	38.46	37.85	38.14	128516
2015-07-30	38.06	38.29	37.75	38.23	212581
2015-07-31	38.40	38.40	37.80	38.23	168508
2015-08-03	38.32	38.46	37.76	38.21	131560
2015-08-04	38.28	38.84	38.04	38.33	83797
2015-08-05	38.58	39.04	38.24	38.55	97181
2015-08-06	38.66	38.77	38.05	38.23	79561
2015-08-07	37.99	38.39	37.40	37.81	94829
2015-08-10	38.06	38.24	37.72	37.96	112509
2015-08-11	37.60	38.14	37.33	37.67	124430
2015-08-12	37.51	37.51	36.63	36.95	85014
2015-08-13	37.08	37.27	36.79	36.92	77422
2015-08-14	36.90	37.33	36.90	37.31	65158
2015-08-17	37.13	37.56	36.95	37.36	77203
2015-08-18	37.35	37.57	36.93	37.16	60026
2015-08-19	37.05	37.13	36.73	36.78	89188
2015-08-20	36.43	36.66	36.15	36.26	204408
2015-08-21	35.58	36.44	35.06	36.08	270919
2015-08-24	34.33	35.80	34.21	34.52	240596
2015-08-25	35.48	35.87	34.15	34.21	168890
2015-08-26	34.99	35.51	34.41	35.44	127631
2015-08-27	35.81	35.85	35.07	35.27	169378
2015-08-28	35.20	35.60	35.02	35.40	131777
2015-08-31	35.18	35.70	34.94	35.66	98095
2015-09-01	35.07	35.21	34.33	34.50	163212
2015-09-02	34.81	35.04	34.64	35.04	96227
2015-09-03	34.95	35.40	34.95	35.12	96753
2015-09-04	34.93	35.18	34.53	35.01	84958
2015-09-08	35.44	35.76	35.00	35.70	69391
2015-09-09	35.80	35.97	35.39	35.44	93531
2015-09-10	35.40	35.98	35.16	35.67	78889
2015-09-11	35.25	35.56	35.03	35.47	74489
2015-09-14	35.43	35.70	35.19	35.29	161393
2015-09-15	35.32	36.06	35.32	35.88	89068
2015-09-16	35.85	36.13	35.37	35.97	118286
2015-09-17	35.89	36.57	35.22	35.52	248130
2015-09-18	35.04	35.47	34.89	35.33	651523
2015-09-21	35.61	36.12	35.61	35.90	89892
2015-09-22	35.47	35.92	35.45	35.69	71142
2015-09-23	35.79	36.23	35.63	36.11	117968
2015-09-24	35.78	36.51	35.78	36.42	108548
2015-09-25	36.80	37.32	36.46	36.94	187033
2015-09-28	36.83	37.25	36.58	37.09	235439
2015-09-29	37.09	37.29	36.69	36.91	158256
2015-09-30	37.17	37.28	36.66	37.17	199987
2015-10-01	37.20	37.28	36.48	36.96	138649
2015-10-02	36.52	36.70	36.11	36.70	312792
2015-10-05	37.01	37.59	37.01	37.54	91980
2015-10-06	37.56	37.80	37.27	37.54	109682
2015-10-07	37.74	38.28	37.59	38.27	128288
2015-10-08	38.11	38.78	38.02	38.76	130863
2015-10-09	38.91	38.97	38.37	38.48	139804
2015-10-12	38.48	38.88	38.00	38.82	84685
2015-10-13	38.67	39.26	38.43	38.44	134628
2015-10-14	38.40	38.50	37.54	37.62	178323
2015-10-15	37.84	38.81	37.64	38.80	178699
2015-10-16	38.94	39.08	38.39	38.76	113340
2015-10-19	38.58	39.05	38.58	38.80	82492
2015-10-20	38.76	39.30	38.76	39.23	81162
2015-10-21	39.29	39.49	38.59	38.65	158403
2015-10-22	39.01	40.50	38.52	39.70	243112
2015-10-23	40.20	40.95	40.04	40.91	171853
2015-10-26	40.61	40.62	39.82	40.32	159839
2015-10-27	40.00	40.33	39.69	39.88	139121
2015-10-28	39.90	41.61	39.80	41.57	153813
2015-10-29	41.30	41.56	40.89	41.54	207400
2015-10-30	41.47	41.47	40.47	40.76	204650
2015-11-02	40.80	41.17	40.51	40.79	153793
2015-11-03	40.82	41.44	40.40	41.44	198974
2015-11-04	41.44	41.52	40.93	41.32	164668
2015-11-05	41.35	42.14	41.35	41.89	159197
2015-11-06	42.42	43.53	42.00	42.86	173083
2015-11-09	42.86	43.08	42.13	42.44	132964
2015-11-10	42.24	42.88	42.11	42.50	117260
2015-11-11	42.73	43.22	42.03	42.20	83430
2015-11-12	41.93	42.06	41.39	41.47	66067
2015-11-13	41.17	41.78	40.71	40.88	99224
2015-11-16	40.80	41.27	40.50	41.25	248597
2015-11-17	41.45	41.92	40.94	41.51	169208
2015-11-18	41.59	42.40	41.41	42.23	200028
2015-11-19	42.07	42.38	41.81	41.95	97449
2015-11-20	42.24	42.53	41.84	42.24	150058
2015-11-23	42.23	42.52	41.91	42.33	165425
2015-11-24	42.00	42.52	41.74	42.51	126973
2015-11-25	42.46	42.76	42.11	42.50	95833
2015-11-27	42.49	42.95	42.27	42.88	58324
2015-11-30	42.94	43.36	42.71	43.13	131504
2015-12-01	43.13	44.11	42.95	42.99	210457
2015-12-02	43.02	43.21	42.59	42.68	197889
2015-12-03	42.99	43.31	42.12	42.15	293563
2015-12-04	42.22	43.03	41.82	42.99	401075
2015-12-07	42.87	43.21	41.65	42.00	306168
2015-12-08	41.79	42.10	41.12	41.32	217755
2015-12-09	41.25	42.00	40.71	40.86	240217
2015-12-10	40.73	40.91	39.97	40.73	447891
2015-12-11	39.44	40.24	38.54	38.99	442956
2015-12-14	38.80	40.43	38.39	39.52	509412
2015-12-15	39.98	41.25	39.66	40.96	506412
2015-12-16	41.37	41.37	40.03	40.93	299229
2015-12-17	40.91	41.15	40.03	40.35	285641
2015-12-18	40.02	40.17	39.36	39.90	2225147
2015-12-21	40.00	40.71	39.71	40.16	343979
2015-12-22	40.30	40.30	39.45	40.22	185675
2015-12-23	40.45	40.61	40.08	40.25	130854
2015-12-24	40.14	40.62	40.07	40.44	99793
2015-12-28	40.26	40.54	39.80	40.47	96364
2015-12-29	40.65	41.03	40.48	40.98	88096
2015-12-30	41.01	41.01	40.52	40.57	87224
2015-12-31	40.33	40.61	39.94	39.94	151555
2016-01-04	39.10	39.30	38.38	38.64	266413
2016-01-05	38.78	39.26	38.65	39.07	206413
2016-01-06	38.49	39.10	38.29	38.96	167890
2016-01-07	38.17	38.65	37.78	37.80	224957
2016-01-08	38.04	38.40	37.37	37.40	252348
2016-01-11	37.62	38.15	37.49	37.69	195697
2016-01-12	38.08	38.08	37.22	37.82	197547
2016-01-13	37.96	38.15	36.13	36.18	262430
2016-01-14	36.45	37.02	35.89	36.66	220973
2016-01-15	35.60	36.26	35.36	36.23	263055
2016-01-19	36.62	36.89	35.96	36.13	209824
2016-01-20	35.61	36.47	35.14	36.15	331316
2016-01-21	35.85	36.13	35.03	35.05	324557
2016-01-22	35.64	35.64	35.00	35.48	296486
2016-01-25	35.33	35.33	34.27	34.47	255382
2016-01-26	34.75	35.47	34.69	35.31	245672
2016-01-27	35.30	36.23	35.00	35.62	236124
2016-01-28	36.10	36.80	35.94	36.31	258235
2016-01-29	36.72	37.64	36.35	37.64	430760
2016-02-01	37.42	37.42	36.75	37.02	199795
2016-02-02	36.62	36.68	36.16	36.39	257670
2016-02-03	36.67	36.88	35.71	36.65	199716
2016-02-04	36.57	37.25	36.34	36.67	150507
2016-02-05	36.63	36.98	35.90	35.91	278637
2016-02-08	35.53	36.02	35.09	35.88	215678
2016-02-09	35.39	36.00	35.29	35.78	197106
2016-02-10	35.96	36.40	35.64	35.68	170327
2016-02-11	35.00	35.41	34.70	35.16	187519
2016-02-12	35.66	36.40	35.65	36.36	201596
2016-02-16	36.88	37.17	36.38	36.95	175219
2016-02-17	37.45	37.46	36.80	36.89	183792
2016-02-18	36.90	36.99	36.36	36.65	157685
2016-02-19	36.52	37.21	36.37	36.90	171299
2016-02-22	37.24	37.45	37.01	37.20	132364
2016-02-23	37.04	37.08	36.54	36.66	123698
2016-02-24	36.21	36.74	35.73	36.73	118521
2016-02-25	36.75	36.95	36.36	36.88	172920
2016-02-26	37.12	37.74	36.98	37.61	124027
2016-02-29	37.61	37.64	36.99	37.03	186556
2016-03-01	37.31	38.09	37.31	38.09	145645
2016-03-02	38.12	38.30	37.71	38.26	137480
2016-03-03	38.30	38.85	38.15	38.82	199372
2016-03-04	38.94	39.11	38.45	38.85	172506
2016-03-07	38.59	39.27	38.59	39.23	147187
2016-03-08	38.88	39.13	38.52	38.58	190493
2016-03-09	38.84	38.99	38.07	38.16	134760
2016-03-10	38.36	38.62	37.72	38.31	137371
2016-03-11	38.29	38.93	38.19	38.87	138794
2016-03-14	38.71	38.89	38.25	38.65	128433
2016-03-15	38.34	38.77	38.15	38.25	132721
2016-03-16	38.05	38.65	37.75	38.02	136699
2016-03-17	37.94	38.99	37.63	38.82	262366
2016-03-18	39.07	39.18	38.75	39.15	752512
2016-03-21	38.90	39.30	38.41	38.69	253215
2016-03-22	38.40	38.61	38.05	38.41	164854
2016-03-23	38.28	38.45	37.83	37.93	179560
2016-03-24	37.65	37.92	37.35	37.86	105426
2016-03-28	37.91	38.37	37.66	38.05	131233
2016-03-29	37.86	38.42	37.51	38.39	193430
2016-03-30	38.61	38.90	38.45	38.63	141534
2016-03-31	38.53	38.73	38.07	38.21	142156
2016-04-01	37.99	38.51	37.64	38.45	110394
2016-04-04	38.41	38.49	37.93	38.34	150988
2016-04-05	37.94	38.15	37.45	37.48	146124
2016-04-06	37.49	37.77	37.23	37.68	84018
2016-04-07	37.36	37.36	36.61	36.78	104889
2016-04-08	37.17	37.52	36.87	37.08	96486
2016-04-11	37.41	37.99	37.29	37.45	133832
2016-04-12	37.54	38.01	37.38	37.93	118018
2016-04-13	38.14	39.13	38.14	39.13	195340
2016-04-14	39.02	39.59	38.93	39.20	150678
2016-04-15	39.20	39.36	38.81	38.98	142296
2016-04-18	38.79	39.28	38.79	39.23	103433
2016-04-19	39.24	39.53	39.01	39.49	95692
2016-04-20	39.54	39.97	39.10	39.87	140701
2016-04-21	39.75	39.89	39.19	39.36	108789
2016-04-22	39.46	39.93	39.26	39.84	154865
2016-04-25	39.75	39.75	38.59	39.20	154436
2016-04-26	39.42	39.95	39.22	39.95	149351
2016-04-27	39.95	40.00	39.53	39.96	136024
2016-04-28	39.60	40.07	39.48	39.57	90797
2016-04-29	39.43	39.87	39.27	39.57	129022
2016-05-02	39.61	40.02	39.47	39.90	113652
2016-05-03	39.45	39.60	38.84	39.12	73093
2016-05-04	38.76	39.40	38.46	38.87	97175
2016-05-05	39.06	39.22	38.65	38.71	76520
2016-05-06	38.47	38.92	38.31	38.92	141855
2016-05-09	38.70	39.18	38.61	38.90	79761
2016-05-10	39.17	39.50	39.06	39.39	85540
2016-05-11	39.21	39.50	39.00	39.02	99801
2016-05-12	39.25	39.47	38.94	39.22	109556
2016-05-13	39.04	39.71	38.53	38.69	117061
2016-05-16	38.81	39.47	38.72	39.18	101462
2016-05-17	39.16	39.46	38.12	38.34	134621
2016-05-18	38.14	39.72	38.14	39.51	236802
2016-05-19	39.23	39.96	38.92	39.40	144471
2016-05-20	39.64	39.97	39.45	39.77	116714
2016-05-23	39.65	39.87	39.44	39.57	113608
2016-05-24	39.88	40.60	39.75	40.55	155189
2016-05-25	40.67	41.24	40.60	41.04	95452
2016-05-26	41.00	41.00	40.49	40.64	51225
2016-05-27	40.73	41.17	40.55	41.15	87279
2016-05-31	41.22	41.34	40.37	41.24	159569
2016-06-01	40.97	41.54	40.83	41.35	102542
2016-06-02	41.12	41.46	40.95	41.41	80905
2016-06-03	40.91	41.05	40.14	40.99	152262
2016-06-06	41.13	41.81	41.09	41.48	95009
2016-06-07	41.59	41.61	41.23	41.31	74250
2016-06-08	41.33	41.62	40.92	41.50	72323
2016-06-09	41.22	41.44	40.69	41.32	92578
2016-06-10	40.83	41.37	40.75	40.94	102341
2016-06-13	40.88	41.24	40.59	40.68	136500
2016-06-14	40.49	40.99	40.27	40.61	198629
2016-06-15	40.81	41.15	40.35	40.52	90692
2016-06-16	40.21	40.56	40.01	40.35	83957
2016-06-17	40.44	40.62	39.63	39.97	400486
2016-06-20	40.56	41.11	40.46	40.47	125401
2016-06-21	40.53	40.76	40.14	40.69	97684
2016-06-22	40.69	41.10	40.48	40.52	65188
2016-06-23	41.11	42.19	41.11	42.18	239119
2016-06-24	40.05	40.75	39.73	39.75	311252
2016-06-27	39.18	39.35	38.20	38.45	168154
2016-06-28	39.10	39.42	38.65	39.23	137434
2016-06-29	39.72	40.01	39.20	39.99	134872
2016-06-30	40.15	41.10	39.58	41.09	174314
2016-07-01	40.68	40.91	40.08	40.53	98737
2016-07-05	40.12	40.12	39.61	39.96	103363
2016-07-06	39.60	40.38	39.60	40.22	111824
2016-07-07	40.33	40.89	40.20	40.58	93257
2016-07-08	41.17	41.24	40.85	41.07	205271
2016-07-11	41.40	41.94	41.24	41.84	122294
2016-07-12	42.02	42.66	41.98	42.53	143988
2016-07-13	42.66	42.73	42.28	42.53	146141
2016-07-14	42.90	43.25	42.78	42.84	109846
2016-07-15	43.11	43.44	42.81	43.16	163368
2016-07-18	43.21	43.34	42.65	42.69	117726
2016-07-19	42.46	43.00	42.46	42.70	101700
2016-07-20	42.88	43.05	42.35	42.68	97719
2016-07-21	42.95	43.64	42.16	43.54	273212
2016-07-22	42.91	44.05	42.11	43.97	175508
2016-07-25	43.93	43.93	43.41	43.52	134217
2016-07-26	43.40	44.10	43.40	44.05	208279
2016-07-27	44.04	44.48	43.78	44.34	222337
2016-07-28	44.13	44.41	43.75	44.31	119678
2016-07-29	44.26	44.36	43.92	44.13	232900
2016-08-01	44.21	44.44	43.97	44.08	161131
2016-08-02	44.15	44.28	43.58	43.84	160285
2016-08-03	43.84	44.24	43.83	44.20	152034
2016-08-04	44.12	44.36	43.76	44.18	108456
2016-08-05	44.47	45.35	44.44	45.23	146965
2016-08-08	45.35	45.45	44.56	44.80	124474
2016-08-09	44.83	45.14	44.69	45.14	86176
2016-08-10	45.26	45.26	44.51	44.75	88326
2016-08-11	44.85	45.34	44.79	45.21	134921
2016-08-12	44.84	44.92	44.43	44.70	115178
2016-08-15	44.95	45.09	44.74	45.05	66688
2016-08-16	44.85	45.16	44.64	44.99	71409
2016-08-17	44.88	45.32	44.88	45.12	69775
2016-08-18	45.10	45.52	45.01	45.52	75703
2016-08-19	45.53	45.86	45.05	45.67	186144
2016-08-22	45.55	45.74	45.29	45.73	131805
2016-08-23	45.94	46.16	45.81	46.03	109391
2016-08-24	45.98	46.25	45.79	46.25	75169
2016-08-25	46.05	46.69	46.05	46.67	85871
2016-08-26	46.69	47.00	46.49	46.77	115690
2016-08-29	46.70	47.18	46.47	46.90	89149
2016-08-30	46.92	47.30	46.69	47.22	137487
2016-08-31	47.25	47.49	46.79	47.45	176382
2016-09-01	47.47	47.62	46.82	47.40	90124
2016-09-02	47.58	47.87	47.33	47.87	123043
2016-09-06	47.83	47.83	47.05	47.34	141057
2016-09-07	47.16	47.73	47.07	47.67	335333
2016-09-08	47.78	47.87	47.46	47.82	115356
2016-09-09	47.75	48.19	47.43	47.45	152573
2016-09-12	47.20	47.69	46.69	47.33	125184
2016-09-13	46.82	47.00	46.35	46.82	104094
2016-09-14	46.74	46.95	46.25	46.28	114991
2016-09-15	46.35	46.76	46.23	46.75	68227
2016-09-16	46.74	46.74	46.05	46.39	341620
2016-09-19	46.57	47.04	46.33	46.57	131030
2016-09-20	46.85	47.04	46.71	46.77	79514
2016-09-21	47.00	47.21	46.65	47.16	125864
2016-09-22	47.49	47.93	47.30	47.87	151585
2016-09-23	47.57	48.04	47.53	47.84	116344
2016-09-26	47.50	47.64	46.85	46.87	100817
2016-09-27	46.64	47.42	46.64	47.41	110864
2016-09-28	47.60	47.99	47.40	47.97	104507
2016-09-29	47.84	48.09	47.29	47.37	87918
2016-09-30	47.67	48.38	47.50	48.11	157170
2016-10-03	47.94	48.08	47.09	47.37	147635
2016-10-04	47.51	47.68	47.16	47.41	93030
2016-10-05	47.68	48.24	47.41	47.98	94006
2016-10-06	47.98	48.21	47.73	48.14	84198
2016-10-07	48.14	48.14	47.50	47.91	98480
2016-10-10	48.21	48.85	48.02	48.67	168022
2016-10-11	48.56	48.79	48.02	48.34	100940
2016-10-12	48.34	48.64	47.93	47.98	158831
2016-10-13	47.54	47.54	46.86	47.09	131599
2016-10-14	47.41	47.96	47.32	47.48	78924
2016-10-17	47.40	47.80	46.78	46.85	120855
2016-10-18	47.32	47.33	46.45	47.17	83502
2016-10-19	47.38	47.99	47.38	47.75	91009
2016-10-20	47.62	48.00	47.33	47.50	92438
2016-10-21	46.98	47.59	46.98	47.50	72748
2016-10-24	43.77	47.92	42.67	46.69	555131
2016-10-25	47.05	47.50	46.79	46.98	286651
2016-10-26	46.81	47.57	46.71	46.89	182659
2016-10-27	47.28	47.28	46.47	46.74	295984
2016-10-28	46.71	47.02	46.15	46.32	187860
2016-10-31	46.33	47.17	46.32	47.11	250488
2016-11-01	47.38	47.47	46.49	46.75	148400
2016-11-02	46.50	46.67	45.89	46.07	75710
2016-11-03	46.28	46.46	45.99	46.09	90088
2016-11-04	46.16	46.79	45.79	46.24	100806
2016-11-07	47.09	47.25	46.92	47.15	200053
2016-11-08	47.04	47.38	46.62	46.70	128157
2016-11-09	47.07	48.85	47.07	48.73	337683
2016-11-10	48.98	50.90	48.98	50.68	269484
2016-11-11	50.58	53.34	50.58	53.28	370388
2016-11-14	53.89	55.04	53.36	54.22	235227
2016-11-15	53.57	54.17	52.81	54.05	213487
2016-11-16	53.49	53.96	53.33	53.77	187684
2016-11-17	54.09	54.93	53.96	54.89	162036
2016-11-18	54.95	55.89	54.66	55.84	229393
2016-11-21	55.79	56.13	54.82	55.69	156468
2016-11-22	55.98	56.09	55.62	56.00	189725
2016-11-23	56.06	56.75	55.59	56.54	153391
2016-11-25	56.54	56.68	56.10	56.66	42498
2016-11-28	56.45	56.80	56.10	56.33	183373
2016-11-29	56.56	56.93	56.33	56.61	186774
2016-11-30	57.16	57.60	56.67	56.70	131178
2016-12-01	57.09	57.77	56.63	57.75	133121
2016-12-02	57.33	57.40	56.51	56.87	148287
2016-12-05	57.33	58.04	57.10	58.00	174136
2016-12-06	58.45	59.50	57.91	58.84	245114
2016-12-07	59.10	59.51	58.40	59.39	216540
2016-12-08	59.89	61.16	59.18	61.03	213880
2016-12-09	61.20	61.90	60.55	61.87	177846
2016-12-12	61.49	61.92	60.56	60.47	164806
2016-12-13	60.61	60.77	59.65	60.57	135570
2016-12-14	59.77	60.33	59.54	59.99	148709
2016-12-15	60.13	61.37	59.64	61.27	310934
2016-12-16	61.58	61.58	60.00	61.58	610914
2016-12-19	60.54	60.77	59.46	60.55	224473
2016-12-20	60.85	61.79	60.85	61.57	200223
2016-12-21	61.64	61.73	61.19	61.44	162043
2016-12-22	61.37	61.98	60.96	61.45	225220
2016-12-23	61.58	61.72	61.24	61.35	99370
2016-12-27	61.62	62.34	61.42	62.24	183318
2016-12-28	62.16	62.39	61.47	61.73	88663
2016-12-29	61.92	62.22	61.11	61.69	116752
2016-12-30	61.65	61.99	61.32	61.79	226275
2017-01-03	62.27	62.74	61.16	61.86	256380
2017-01-04	62.09	63.04	61.98	62.32	384627
2017-01-05	62.30	62.30	59.98	60.20	326784
2017-01-06	60.71	60.71	59.52	59.95	388410
2017-01-09	59.43	59.85	58.71	58.79	324667
2017-01-10	59.04	60.25	58.71	59.99	282387
2017-01-11	60.00	60.51	59.34	60.49	208671
2017-01-12	59.78	60.06	57.61	58.49	389901
2017-01-13	58.81	59.85	58.67	59.14	253312
2017-01-17	58.20	58.74	57.40	57.40	286130
2017-01-18	57.49	57.90	56.81	57.37	359519
2017-01-19	57.59	57.79	56.68	57.24	212629
2017-01-20	57.18	58.35	57.18	57.91	266503
2017-01-23	57.26	58.99	56.88	58.55	445221
2017-01-24	58.78	60.25	58.52	59.98	327646
2017-01-25	60.70	62.46	60.68	62.26	576272
2017-01-26	62.53	62.59	61.16	61.72	428629
2017-01-27	61.50	61.73	60.34	60.48	333707
2017-01-30	59.89	59.89	58.25	58.62	487632
2017-01-31	58.30	59.00	57.91	58.36	2142873
2017-02-01	59.21	59.80	58.22	58.41	300547
2017-02-02	58.02	58.21	57.56	57.66	265774
2017-02-03	58.57	59.50	58.24	59.35	265967
2017-02-06	59.11	59.43	58.74	58.79	191361
2017-02-07	58.81	59.09	58.29	58.75	272047
2017-02-08	58.32	58.32	57.36	58.15	211761
2017-02-09	58.14	59.43	58.14	58.78	268275
2017-02-10	59.05	59.56	58.42	58.80	194491
2017-02-13	59.31	60.10	59.08	59.42	182384
2017-02-14	59.45	60.26	59.00	60.17	189577
2017-02-15	60.17	60.67	59.89	60.37	158519
2017-02-16	60.18	60.48	59.64	60.37	195180
2017-02-17	60.05	60.09	59.50	60.05	207693
2017-02-21	60.27	60.71	60.11	60.69	316450
2017-02-22	60.45	61.24	60.26	60.99	227249
2017-02-23	60.82	61.09	60.01	60.97	194834
2017-02-24	60.16	60.55	59.98	60.21	254762
2017-02-27	60.10	60.40	59.83	60.32	180418
2017-02-28	59.92	60.01	59.16	59.41	207849
2017-03-01	60.71	61.25	60.31	60.84	330466
2017-03-02	60.84	60.84	58.74	58.78	177586
2017-03-03	58.80	59.28	58.61	58.82	197716
2017-03-06	58.30	58.98	57.92	58.58	207577
2017-03-07	58.33	58.62	57.81	57.86	234519
2017-03-08	58.22	58.70	57.10	57.12	208210
2017-03-09	57.39	58.08	57.05	57.45	184458
2017-03-10	57.84	58.00	56.82	57.38	191682
2017-03-13	57.06	57.80	56.80	57.03	177002
2017-03-14	56.49	57.28	56.12	57.17	137999
2017-03-15	57.41	57.94	57.04	57.12	211155
2017-03-16	57.51	57.84	57.12	57.31	202117
2017-03-17	57.52	58.17	57.05	58.07	1104348
2017-03-20	57.70	57.70	57.03	57.15	168931
2017-03-21	57.61	57.61	53.52	53.57	505831
2017-03-22	52.99	53.68	52.02	52.67	435604
2017-03-23	53.20	54.05	52.72	53.19	336213
2017-03-24	53.32	54.00	52.89	53.36	369504
2017-03-27	51.96	53.05	51.60	52.94	208081
2017-03-28	52.55	54.24	52.51	53.96	281033
2017-03-29	53.84	54.07	53.31	53.62	146490
2017-03-30	53.82	55.77	53.82	55.55	352613
2017-03-31	55.24	55.76	54.81	54.98	303688
2017-04-03	55.06	55.21	53.69	54.25	237674
2017-04-04	54.10	54.44	53.51	53.90	192722
2017-04-05	54.44	54.74	52.67	52.73	223956
2017-04-06	52.76	53.54	52.10	53.44	177225
2017-04-07	52.74	53.55	52.74	53.21	227504
2017-04-10	53.25	53.71	52.35	52.89	174990
2017-04-11	52.62	53.62	52.42	53.60	190816
2017-04-12	53.36	53.72	52.73	53.04	147191
2017-04-13	52.70	53.14	51.62	51.66	231575
2017-04-17	51.80	52.56	51.38	52.53	177994
2017-04-18	52.03	53.09	51.88	52.96	256137
2017-04-19	53.17	53.94	52.98	53.41	232858
2017-04-20	53.97	54.53	53.48	54.43	222614
2017-04-21	53.81	54.97	53.81	54.44	274924
2017-04-24	55.82	56.30	55.46	55.83	503823
2017-04-25	56.80	58.29	56.80	57.60	681941
2017-04-26	57.34	58.04	56.71	57.45	419681
2017-04-27	57.55	57.66	56.67	56.98	339498
2017-04-28	57.10	57.59	55.89	55.95	2303255
2017-05-01	56.44	57.36	55.43	56.92	363791
2017-05-02	56.87	56.90	55.97	56.55	322208
2017-05-03	56.06	57.16	56.06	56.94	256192
2017-05-04	57.44	57.86	56.87	57.46	183852
2017-05-05	57.62	57.64	56.63	57.36	216399
2017-05-08	57.36	57.58	56.73	57.21	159060
2017-05-09	57.54	57.69	56.51	56.77	147377
2017-05-10	56.57	57.03	56.32	56.71	279729
2017-05-11	56.30	56.46	55.31	55.97	381077
2017-05-12	55.54	56.04	54.99	55.99	999113
2017-05-15	56.30	56.88	55.56	55.95	590953
2017-05-16	56.32	56.97	55.66	56.95	346574
2017-05-17	55.41	55.82	53.85	54.18	365918
2017-05-18	54.07	54.67	53.81	54.32	203199
2017-05-19	54.50	54.65	53.84	53.88	256704
2017-05-22	53.93	54.69	53.61	54.56	215576
2017-05-23	54.55	55.42	53.90	55.16	203748
2017-05-24	55.14	55.45	54.52	54.93	169313
2017-05-25	54.74	55.23	53.84	54.84	153439
2017-05-26	54.56	54.88	54.20	54.51	151017
2017-05-30	54.24	54.50	53.27	53.77	179582
2017-05-31	53.81	53.82	52.57	53.76	184607
2017-06-01	54.10	55.00	53.44	54.99	257699
2017-06-02	54.34	55.61	54.14	54.99	233769
2017-06-05	55.00	55.37	54.55	54.56	164932
2017-06-06	53.92	54.56	53.28	54.00	237544
2017-06-07	54.23	54.80	53.98	54.13	319216
2017-06-08	54.05	56.32	54.05	55.78	331411
2017-06-09	55.65	58.10	55.65	57.73	306532
2017-06-12	57.75	58.80	57.34	57.71	419663
2017-06-13	58.14	58.57	57.36	57.99	217060
2017-06-14	57.12	57.66	56.32	57.53	288459
2017-06-15	56.93	58.14	56.69	57.75	184948
2017-06-16	57.47	57.98	56.77	57.05	1226791
2017-06-19	57.64	57.98	56.66	56.81	185464
2017-06-20	56.51	56.67	55.96	56.00	187801
2017-06-21	56.09	56.17	55.08	55.17	191181
2017-06-22	55.04	55.44	54.49	55.08	252529
2017-06-23	55.37	55.52	54.69	55.07	543056
2017-06-26	55.15	55.49	54.33	54.67	134345
2017-06-27	54.87	55.51	54.52	54.84	151719
2017-06-28	55.46	56.26	55.41	55.64	261077
2017-06-29	58.00	58.00	55.64	56.53	142271
2017-06-30	56.72	56.72	55.63	55.77	212782
2017-07-03	56.08	57.58	55.99	57.30	88182
2017-07-05	57.38	57.38	56.20	56.72	121101
2017-07-06	56.55	56.91	55.94	56.05	170167
2017-07-07	56.35	56.82	55.52	56.54	131328
2017-07-10	56.44	56.54	55.64	55.68	187052
2017-07-11	55.74	55.74	54.71	55.21	271530
2017-07-12	54.99	55.89	54.82	55.38	199237
2017-07-13	55.58	55.58	54.97	55.22	147058
2017-07-14	54.55	55.23	54.29	54.90	176737
2017-07-17	54.86	55.26	54.48	54.77	151003
2017-07-18	54.38	54.83	54.02	54.49	174244
2017-07-19	54.54	55.04	54.39	54.73	163029
2017-07-20	54.76	54.92	54.07	54.58	136395
2017-07-21	55.13	55.48	54.02	54.29	167784
2017-07-24	54.30	54.70	54.19	54.53	90759
2017-07-25	55.69	55.95	55.11	55.68	161731
2017-07-26	55.67	55.69	54.21	54.38	108021
2017-07-27	54.59	55.03	54.10	54.41	165912
2017-07-28	54.32	54.36	53.61	54.17	126905
2017-07-31	54.62	55.52	54.33	54.90	379750
2017-08-01	55.72	55.81	54.71	55.45	207057
2017-08-02	55.43	55.88	54.94	55.72	194525
2017-08-03	55.32	55.96	54.68	54.86	116667
2017-08-04	55.67	55.84	55.29	55.60	87065
2017-08-07	55.59	55.82	54.84	54.91	137286
2017-08-08	54.87	56.18	54.56	54.98	97396
2017-08-09	54.50	54.68	53.90	54.13	216652
2017-08-10	53.70	53.75	52.73	52.75	166739
2017-08-11	52.46	53.25	52.01	52.26	142953
2017-08-14	53.07	53.82	52.77	53.73	120016
2017-08-15	54.16	54.16	53.15	53.25	121669
2017-08-16	53.45	53.77	52.87	53.11	120459
2017-08-17	52.82	53.11	51.30	51.51	171588
2017-08-18	51.11	51.86	50.76	51.64	162347
2017-08-21	51.50	51.58	50.87	51.27	165682
2017-08-22	51.69	51.81	51.41	51.72	113722
2017-08-23	51.22	52.25	51.03	51.69	100777
2017-08-24	51.92	51.94	51.47	51.91	73468
2017-08-25	52.16	52.49	51.89	52.27	83893
2017-08-28	52.40	52.45	51.70	51.96	121167
2017-08-29	51.30	51.86	51.10	51.67	152347
2017-08-30	51.66	52.04	51.46	51.68	82521
2017-08-31	51.85	52.06	51.38	51.46	135639
2017-09-01	51.68	52.19	51.31	51.67	130386
2017-09-05	51.26	51.44	50.31	50.40	196410
2017-09-06	50.74	50.92	50.21	50.32	169885
2017-09-07	50.30	50.30	48.89	49.11	125935
2017-09-08	48.94	50.15	48.94	49.74	87078
2017-09-11	50.43	51.30	50.43	50.70	168015
2017-09-12	50.80	51.97	50.80	51.84	176848
2017-09-13	51.72	52.38	51.54	51.90	189598
2017-09-14	52.14	52.14	51.48	51.58	189708
2017-09-15	51.64	52.18	51.39	51.99	727475
2017-09-18	52.14	52.77	52.00	52.40	239156
2017-09-19	52.38	52.99	52.27	52.36	276429
2017-09-20	52.25	53.37	51.86	53.08	184261
2017-09-21	53.09	53.39	52.84	52.96	136051
2017-09-22	52.70	53.38	52.70	53.09	148352
2017-09-25	52.94	53.51	52.33	53.15	186657
2017-09-26	53.27	53.72	53.07	53.39	172023
2017-09-27	54.26	55.10	53.35	54.53	327671
2017-09-28	54.60	54.90	54.07	54.82	160555
2017-09-29	54.83	55.52	54.63	55.25	244813
2017-10-02	55.16	55.91	54.57	55.86	289275
2017-10-03	56.00	56.00	55.02	55.86	175743
2017-10-04	55.70	55.77	54.97	55.14	147162
2017-10-05	55.37	55.98	55.16	55.82	149406
2017-10-06	55.99	56.41	55.29	55.87	155085
2017-10-09	56.08	56.08	55.44	55.68	1609631
2017-10-10	56.04	56.30	55.48	56.21	168066
2017-10-11	56.12	56.37	55.60	55.79	161395
2017-10-12	55.85	55.99	55.27	55.39	164982
2017-10-13	55.21	55.72	54.77	55.29	165327
2017-10-16	55.39	56.10	55.32	55.74	135903
2017-10-17	55.91	55.91	54.61	54.78	134687
2017-10-18	55.08	55.73	54.78	55.63	190287
2017-10-19	55.25	56.00	55.15	55.70	170764
2017-10-20	56.52	56.52	55.51	55.74	191095
2017-10-23	55.99	56.00	53.63	53.75	392750
2017-10-24	53.96	54.43	52.80	53.74	378536
2017-10-25	53.68	54.49	53.20	54.25	285324
2017-10-26	54.27	55.35	54.12	54.46	269254
2017-10-27	54.47	55.05	54.03	54.55	188546
2017-10-30	54.40	54.60	53.67	54.22	347114
2017-10-31	54.32	55.88	53.85	55.29	1860873
2017-11-01	55.64	55.82	53.85	54.44	353483
2017-11-02	54.31	55.17	54.00	54.97	232833
2017-11-03	55.00	55.00	54.13	54.41	175660
2017-11-06	54.36	54.36	53.77	54.00	172283
2017-11-07	53.97	54.29	52.29	52.39	223937
2017-11-08	52.13	52.40	51.52	52.10	164359
2017-11-09	51.62	52.02	50.69	51.39	196788
2017-11-10	51.57	51.73	51.31	51.38	140353
2017-11-13	50.93	52.19	50.81	52.15	226293
2017-11-14	51.86	52.45	51.86	52.21	118294
2017-11-15	51.34	52.95	51.34	52.37	244640
2017-11-16	52.56	53.07	52.28	52.57	158301
2017-11-17	52.10	53.20	51.97	52.93	176737
2017-11-20	53.01	53.23	52.32	53.18	149356
2017-11-21	53.36	53.77	53.04	53.72	201868
2017-11-22	53.74	54.03	53.35	53.41	114579
2017-11-24	53.57	53.73	53.01	53.23	70451
2017-11-27	53.26	53.62	52.97	52.98	105565
2017-11-28	53.14	54.98	53.05	54.93	181535
2017-11-29	55.89	57.13	55.41	56.80	292606
2017-11-30	57.29	57.46	55.04	55.38	282367
2017-12-01	55.72	55.72	53.23	54.99	207382
2017-12-04	56.31	57.06	55.96	56.27	340274
2017-12-05	56.41	56.41	55.18	55.29	301245
2017-12-06	55.06	55.71	54.84	54.86	208544
2017-12-07	54.65	55.57	54.58	54.86	153951
2017-12-08	55.24	55.24	53.85	53.97	255820
2017-12-11	54.38	54.96	53.57	53.75	159051
2017-12-12	54.00	54.44	53.68	54.08	138428
2017-12-13	54.10	54.77	53.54	53.28	126822
2017-12-14	53.46	53.77	52.20	52.26	254918
2017-12-15	52.60	55.09	52.47	54.50	1194280
2017-12-18	54.94	55.99	54.49	54.96	347138
2017-12-19	55.13	55.23	54.28	54.49	180194
2017-12-20	54.92	55.47	53.70	54.17	160583
2017-12-21	55.53	55.98	54.90	55.15	220751
2017-12-22	55.15	55.15	54.47	54.75	127093
2017-12-26	54.79	55.35	54.11	54.47	197201
2017-12-27	54.64	54.75	54.08	54.26	147640
2017-12-28	54.36	54.46	53.86	54.38	170470
2017-12-29	54.51	54.75	53.70	53.75	203566
2018-01-02	54.13	54.23	53.28	53.87	244496
2018-01-03	53.69	54.09	53.00	53.44	201168
2018-01-04	53.69	54.16	53.20	53.35	359972
2018-01-05	53.64	54.06	53.33	53.88	340142
2018-01-08	53.87	54.38	53.22	54.10	203496
2018-01-09	54.23	54.89	53.98	54.32	245463
2018-01-10	54.86	55.52	54.37	54.75	180191
2018-01-11	54.98	55.52	54.70	55.52	187012
2018-01-12	55.84	56.00	55.27	55.63	129841
2018-01-16	55.99	56.00	54.63	54.85	197494
2018-01-17	55.13	55.59	54.44	55.42	169393
2018-01-18	55.34	55.58	54.48	54.55	153301
2018-01-19	54.55	55.40	54.55	55.39	262476
2018-01-22	55.35	55.65	54.64	55.61	205730
2018-01-23	54.66	56.15	54.43	55.76	431884
2018-01-24	55.94	56.19	55.25	55.27	321562
2018-01-25	55.53	55.53	53.19	53.73	329375
2018-01-26	53.91	54.05	53.25	53.76	177638
2018-01-29	53.63	54.28	53.49	53.60	258453
2018-01-30	53.13	54.18	53.07	53.44	259829
2018-01-31	53.52	53.85	53.11	53.30	1831616
2018-02-01	53.17	54.29	52.88	54.26	220680
2018-02-02	54.08	54.96	53.95	54.31	227351
2018-02-05	53.59	54.54	52.04	52.07	277044
2018-02-06	51.89	52.74	50.72	52.17	279879
2018-02-07	52.00	53.01	51.32	52.68	160166
2018-02-08	52.75	53.34	51.22	51.22	179955
2018-02-09	51.83	52.76	50.95	52.36	204095
2018-02-12	52.58	53.10	51.68	52.70	202760
2018-02-13	52.40	53.08	52.33	52.90	162237
2018-02-14	52.70	54.23	52.63	54.20	169592
2018-02-15	54.54	54.83	54.16	54.52	229627
2018-02-16	54.14	55.00	54.13	54.70	197467
2018-02-20	54.49	55.00	54.16	54.30	257407
2018-02-21	54.25	55.33	54.25	54.68	112851
2018-02-22	54.74	55.20	54.37	54.50	439143
2018-02-23	54.42	55.26	54.37	55.24	198090
2018-02-26	55.37	55.51	54.74	55.51	176336
2018-02-27	55.45	56.00	54.40	54.41	156151
2018-02-28	54.61	54.87	53.31	53.31	172969
2018-03-01	53.22	54.00	52.91	53.39	158790
2018-03-02	52.93	54.44	52.85	54.32	127602
2018-03-05	53.94	55.56	53.56	55.19	163909
2018-03-06	55.19	56.00	54.49	55.94	170408
2018-03-07	55.45	56.43	55.45	56.15	191269
2018-03-08	56.26	56.43	55.22	55.55	98194
2018-03-09	56.11	56.66	55.81	56.52	148494
2018-03-12	56.60	56.98	56.26	56.71	135927
2018-03-13	57.09	57.26	56.58	56.66	287833
2018-03-14	56.75	56.76	55.81	55.88	142723
2018-03-15	56.07	56.64	55.73	56.41	208515
2018-03-16	56.50	56.97	56.20	56.55	708750
2018-03-19	56.28	56.54	55.71	56.36	246543
2018-03-20	56.36	56.60	55.79	55.92	138604
2018-03-21	56.03	56.59	55.29	55.95	161665
2018-03-22	55.27	55.74	54.23	54.34	180119
2018-03-23	54.54	54.54	52.39	52.44	232026
2018-03-26	52.96	53.93	52.55	53.87	243041
2018-03-27	54.14	54.14	52.43	52.72	160393
2018-03-28	53.72	54.15	52.90	53.68	229680
2018-03-29	53.88	54.07	53.35	53.56	193794
2018-04-02	53.60	54.36	52.26	52.61	263814
2018-04-03	52.80	53.35	52.40	53.20	192498
2018-04-04	52.58	54.46	52.39	54.30	359816
2018-04-05	54.31	54.54	53.70	54.43	156688
2018-04-06	53.98	54.34	52.31	53.04	157648
2018-04-09	53.25	54.13	52.84	52.91	102281
2018-04-10	53.74	54.48	53.22	54.27	228168
2018-04-11	53.89	54.21	53.51	53.99	109052
2018-04-12	54.31	54.96	54.01	54.57	103567
2018-04-13	54.90	54.91	53.68	53.86	146684
2018-04-16	54.23	54.47	53.68	54.29	101466
2018-04-17	54.53	54.63	53.50	53.83	127272
2018-04-18	53.87	54.20	53.34	53.34	207636
2018-04-19	53.24	54.34	53.24	54.10	151142
2018-04-20	54.05	54.65	53.95	54.31	137041
2018-04-23	54.41	54.91	54.33	54.61	177853
2018-04-24	54.79	55.58	54.64	55.42	235475
2018-04-25	55.88	57.64	55.47	57.40	476029
2018-04-26	57.64	57.89	56.82	57.08	329502
2018-04-27	56.99	57.72	56.91	57.31	170086
2018-04-30	57.42	57.65	56.22	56.25	324342
2018-05-01	56.44	57.62	55.72	57.42	359837
2018-05-02	57.20	58.12	56.71	57.48	205654
2018-05-03	57.32	57.64	56.58	57.21	177769
2018-05-04	56.80	58.55	56.80	58.12	177007
2018-05-07	57.93	58.78	57.76	58.43	132431
2018-05-08	58.50	59.44	58.42	59.17	211682
2018-05-09	59.40	60.18	59.17	59.90	499854
2018-05-10	59.88	60.50	59.23	60.17	283444
2018-05-11	60.06	60.34	59.87	60.04	156326
2018-05-14	60.29	60.29	59.57	59.66	126969
2018-05-15	59.56	60.83	59.56	60.21	246335
2018-05-16	60.28	60.68	59.99	60.45	201292
2018-05-17	60.33	60.85	60.12	60.76	203613
2018-05-18	61.03	61.36	60.08	60.13	225836
2018-05-21	60.24	60.88	60.01	60.41	454237
2018-05-22	60.52	61.08	60.40	60.55	219596
2018-05-23	60.33	60.60	60.02	60.41	171893
2018-05-24	60.33	60.41	59.25	60.29	127861
2018-05-25	59.98	60.66	59.93	60.30	132820
2018-05-29	59.67	60.21	59.02	59.57	211066
2018-05-30	60.04	60.73	59.90	60.40	202192
2018-05-31	60.23	60.54	59.74	59.88	146365
2018-06-01	60.58	60.90	60.28	60.45	219779
2018-06-04	60.64	61.23	60.32	61.02	216262
2018-06-05	60.83	61.10	60.37	60.97	150415
2018-06-06	61.21	61.91	61.14	61.90	278974
2018-06-07	62.39	62.39	61.54	61.98	170319
2018-06-08	61.98	62.31	61.80	61.84	150206
2018-06-11	61.73	61.78	60.69	60.95	188767
2018-06-12	61.10	61.10	60.19	60.50	167238
2018-06-13	60.55	61.08	59.96	60.05	133802
2018-06-14	60.44	60.44	59.58	60.18	189024
2018-06-15	59.88	60.71	59.44	60.18	570203
2018-06-18	59.58	60.92	59.47	60.51	204638
2018-06-19	60.03	61.53	60.03	61.33	164306
2018-06-20	61.70	61.89	61.14	61.84	167458
2018-06-21	61.72	62.20	61.23	61.77	139359
2018-06-22	61.98	62.27	61.32	61.64	449285
2018-06-25	61.51	61.72	60.70	61.23	205149
2018-06-26	61.23	61.35	60.83	61.10	182790
2018-06-27	60.90	61.16	59.61	59.64	206391
2018-06-28	59.41	60.03	59.41	59.55	137458
2018-06-29	60.15	60.37	59.03	59.07	155432
2018-07-02	58.72	60.07	58.65	60.04	170074
2018-07-03	60.03	60.65	59.91	60.04	55762
2018-07-05	60.59	60.95	60.22	60.93	238834
2018-07-06	60.79	61.66	60.49	61.58	217134
2018-07-09	61.79	62.47	61.77	62.33	144775
2018-07-10	62.39	62.58	61.03	61.34	332954
2018-07-11	60.92	61.77	60.92	61.23	214368
2018-07-12	61.53	61.64	60.35	61.02	199617
2018-07-13	60.91	61.50	60.70	60.73	332908
2018-07-16	60.97	61.48	60.95	61.38	193246
2018-07-17	61.40	61.80	61.21	61.35	308904
2018-07-18	61.29	62.16	61.29	62.11	257248
2018-07-19	61.86	62.40	61.70	62.02	265554
2018-07-20	62.13	63.08	61.81	62.79	260853
2018-07-23	63.07	65.00	62.64	64.93	397301
2018-07-24	64.28	65.36	63.97	64.63	327075
2018-07-25	64.72	64.84	63.72	64.30	288705
2018-07-26	64.68	65.51	64.27	64.92	266198
2018-07-27	65.01	65.33	63.98	64.21	182021
2018-07-30	64.21	64.58	63.66	63.71	137682
2018-07-31	63.91	63.91	63.04	63.25	656808
2018-08-01	63.54	64.05	63.16	63.97	121943
2018-08-02	63.69	64.67	63.58	64.48	122664
2018-08-03	64.51	64.84	63.38	63.52	100480
2018-08-06	63.60	63.87	63.20	63.34	143262
2018-08-07	63.49	63.93	63.26	63.40	108851
2018-08-08	63.39	64.14	63.08	63.94	125697
2018-08-09	63.92	64.14	63.27	63.71	74201
2018-08-10	63.18	64.00	63.09	63.67	80962
2018-08-13	63.56	63.89	63.33	63.50	122642
2018-08-14	63.66	65.03	63.66	64.89	141553
2018-08-15	64.60	65.09	64.00	64.32	148077
2018-08-16	64.64	65.58	64.60	65.33	143013
2018-08-17	65.20	65.85	64.99	65.79	181216
2018-08-20	65.67	66.11	65.07	65.63	132762
2018-08-21	65.85	67.07	65.82	66.49	214572
2018-08-22	66.50	66.57	66.04	66.52	125850
2018-08-23	66.50	66.50	65.73	66.17	90546
2018-08-24	65.86	66.42	65.86	66.20	81153
2018-08-27	66.44	66.77	65.82	65.94	127949
2018-08-28	66.21	66.21	65.28	65.67	95369
2018-08-29	65.80	65.81	65.22	65.60	127622
2018-08-30	65.53	65.76	65.14	65.39	170012
2018-08-31	65.20	66.22	65.09	66.13	128521
2018-09-04	66.13	66.69	65.81	66.34	130184
2018-09-05	66.35	66.75	66.10	66.26	87673
2018-09-06	66.31	66.40	65.65	65.79	145557
2018-09-07	65.89	66.02	65.42	65.94	112756
2018-09-10	66.30	66.42	65.63	65.91	122394
2018-09-11	65.80	66.47	65.76	66.04	142612
2018-09-12	65.88	65.90	64.73	64.58	193874
2018-09-13	64.83	64.92	63.57	63.66	107901
2018-09-14	63.78	64.62	63.57	64.39	170236
2018-09-17	64.37	64.37	63.39	63.57	146941
2018-09-18	63.76	63.87	62.74	62.85	195702
2018-09-19	62.77	63.60	62.77	62.96	263144
2018-09-20	63.25	63.90	63.25	63.50	178235
2018-09-21	63.58	63.88	63.13	63.21	457868
2018-09-24	63.16	63.16	62.07	62.45	140006
2018-09-25	62.65	62.65	62.12	62.14	95705
2018-09-26	62.41	62.41	61.05	61.17	197307
2018-09-27	61.28	61.42	60.58	60.63	175685
2018-09-28	60.38	61.26	60.38	61.07	161783
2018-10-01	61.45	61.49	59.96	60.10	156295
2018-10-02	59.98	60.45	59.60	60.02	185791
2018-10-03	60.39	61.85	60.25	61.47	129153
2018-10-04	61.33	62.38	61.09	61.42	143582
2018-10-05	62.37	62.39	60.63	61.07	146421
2018-10-08	61.04	61.96	60.77	61.75	158800
2018-10-09	61.54	62.33	61.44	61.83	208396
2018-10-10	61.85	62.89	61.29	61.33	240579
2018-10-11	61.08	61.38	59.26	59.31	194186
2018-10-12	60.00	60.00	56.08	57.82	221718
2018-10-15	57.78	58.92	57.61	58.50	245614
2018-10-16	58.74	58.91	57.70	58.81	170138
2018-10-17	58.77	59.72	58.24	59.25	116492
2018-10-18	59.05	59.69	58.33	58.75	177785
2018-10-19	58.31	59.30	57.99	58.10	187913
2018-10-22	60.71	60.71	57.22	57.34	258297
2018-10-23	56.89	57.46	55.78	57.01	250428
2018-10-24	56.75	57.00	54.58	54.74	315975
2018-10-25	54.64	56.70	54.54	56.26	367968
2018-10-26	55.84	56.99	55.33	56.40	232227
2018-10-29	57.13	58.24	56.56	57.50	174668
2018-10-30	57.68	58.71	57.50	58.56	238951
2018-10-31	58.94	59.67	58.32	58.39	459514
2018-11-01	59.24	59.34	57.91	59.26	217061
2018-11-02	59.59	60.55	59.20	60.53	286328
2018-11-05	60.53	61.13	60.31	61.05	305527
2018-11-06	61.05	61.83	60.62	61.76	159312
2018-11-07	61.80	62.48	61.16	62.22	227934
2018-11-08	62.11	63.31	62.11	63.28	217219
2018-11-09	63.15	63.60	62.43	63.20	296400
2018-11-12	63.15	63.75	62.67	62.72	187469
2018-11-13	62.88	63.96	62.78	63.32	202219
2018-11-14	63.89	64.16	61.96	62.61	280438
2018-11-15	62.07	63.74	61.69	63.51	330886
2018-11-16	62.68	64.65	62.68	64.58	285438
2018-11-19	64.48	64.95	63.35	63.82	163506
2018-11-20	63.56	64.02	62.90	63.25	141392
2018-11-21	63.42	64.49	62.95	63.00	118543
2018-11-23	63.17	64.22	62.47	63.61	74606
2018-11-26	64.33	64.95	63.73	63.82	153422
2018-11-27	63.51	64.17	63.31	63.50	126443
2018-11-28	63.67	65.00	63.19	64.94	207347
2018-11-29	64.61	65.11	63.93	64.50	234642
2018-11-30	64.29	65.87	64.29	65.66	268074
2018-12-03	66.10	66.38	64.21	65.32	208777
2018-12-04	65.08	65.27	61.16	61.47	259132
2018-12-06	60.71	62.18	59.90	62.16	275085
2018-12-07	62.27	63.00	61.38	61.89	256297
2018-12-10	61.98	62.04	59.84	60.92	121445
2018-12-11	61.66	61.99	60.45	61.01	155117
2018-12-12	61.97	62.77	61.14	61.84	268329
2018-12-13	61.83	62.20	60.32	60.43	239099
2018-12-14	59.95	60.95	59.95	60.15	184550
2018-12-17	59.90	61.12	59.44	59.62	314462
2018-12-18	59.78	60.85	57.71	57.82	366805
2018-12-19	57.78	58.32	54.61	54.72	554351
2018-12-20	54.92	56.03	54.46	55.65	460310
2018-12-21	55.92	57.10	55.55	55.97	1653986
2018-12-24	55.46	56.15	54.82	54.86	114624
2018-12-26	55.04	57.28	54.61	57.22	225480
2018-12-27	56.37	57.21	55.45	57.21	268572
2018-12-28	57.16	58.53	56.95	57.98	242965
2018-12-31	58.13	58.51	57.10	58.30	327398
2019-01-02	57.60	59.47	57.46	59.17	303099
2019-01-03	58.98	59.89	58.37	58.56	221728
2019-01-04	59.67	60.33	58.87	60.14	220421
2019-01-07	59.94	60.72	59.62	60.34	162130
2019-01-08	60.18	61.19	59.55	61.17	213884
2019-01-09	60.91	61.69	60.54	61.65	168897
2019-01-10	61.59	61.91	61.08	61.69	203460
2019-01-11	61.34	61.90	61.20	61.87	180938
2019-01-14	61.58	62.47	61.50	61.80	271429
2019-01-15	61.59	62.15	60.83	61.96	137370
2019-01-16	62.49	63.27	62.03	63.22	152403
2019-01-17	62.81	63.80	62.80	63.68	227200
2019-01-18	63.94	64.48	63.69	63.95	200883
2019-01-22	63.70	64.36	62.91	63.29	248225
2019-01-23	61.34	62.85	60.62	61.16	284885
2019-01-24	60.74	61.19	59.42	60.13	204736
2019-01-25	60.10	60.61	59.50	60.15	245077
2019-01-28	60.05	60.92	59.66	60.91	211162
2019-01-29	61.07	61.16	60.42	60.45	130621
2019-01-30	60.21	60.79	59.74	60.22	234870
2019-01-31	59.46	60.30	58.86	59.95	875291
2019-02-01	60.10	60.75	59.97	60.43	164077
2019-02-04	60.55	61.40	60.18	61.38	123917
2019-02-05	61.26	61.86	61.13	61.39	217953
2019-02-06	61.11	61.87	60.92	61.80	150648
2019-02-07	62.20	62.88	61.68	62.21	185386
2019-02-08	61.95	62.29	61.38	61.51	126360
2019-02-11	61.67	62.29	61.23	62.27	129475
2019-02-12	62.64	62.97	62.10	62.19	154113
2019-02-13	62.45	63.03	62.07	62.81	171946
2019-02-14	62.18	62.75	61.83	62.07	170180
2019-02-15	62.47	63.37	62.34	63.21	164891
2019-02-19	63.00	64.07	62.64	63.79	165916
2019-02-20	63.93	64.73	63.62	64.71	211193
2019-02-21	64.68	64.68	63.50	64.12	132903
2019-02-22	63.81	64.63	63.78	64.62	121320
2019-02-25	64.92	65.11	64.10	64.15	173379
2019-02-26	63.55	64.48	63.33	63.47	161849
2019-02-27	63.74	64.49	63.51	64.46	99899
2019-02-28	64.88	64.95	64.37	64.79	123067
2019-03-01	65.02	65.20	64.48	64.92	158644
2019-03-04	64.36	65.13	63.98	64.17	139334
2019-03-05	64.20	64.41	63.36	64.21	109622
2019-03-06	63.98	64.21	61.97	62.00	237502
2019-03-07	61.68	61.87	59.99	60.28	240946
2019-03-08	60.10	60.89	60.00	60.79	173116
2019-03-11	60.96	61.97	60.82	61.58	155410
2019-03-12	61.59	62.23	61.13	61.43	132038
2019-03-13	61.84	62.37	61.40	61.62	187058
2019-03-14	61.42	62.08	61.26	61.78	167147
2019-03-15	61.86	62.50	61.82	62.19	548233
2019-03-18	62.46	62.84	62.06	62.71	185176
2019-03-19	62.83	62.83	61.30	61.33	156418
2019-03-20	61.11	61.35	59.39	59.41	192275
2019-03-21	58.97	60.35	58.71	59.60	215729
2019-03-22	59.02	59.12	56.61	56.94	232225
2019-03-25	56.87	58.17	56.58	57.87	213646
2019-03-26	58.27	59.37	58.27	59.32	149356
2019-03-27	59.01	59.76	58.29	59.30	230759
2019-03-28	59.42	60.12	58.96	60.10	104495
2019-03-29	60.74	60.78	59.32	59.77	179711
2019-04-01	60.30	61.45	60.25	61.34	177541
2019-04-02	61.21	61.41	60.55	61.10	137390
2019-04-03	61.89	61.92	60.95	61.31	115071
2019-04-04	61.24	62.20	60.90	61.94	130085
2019-04-05	62.00	62.10	61.64	61.80	273494
2019-04-08	61.72	62.25	61.29	62.13	203106
2019-04-09	61.78	62.21	61.00	61.15	174329
2019-04-10	61.06	62.70	60.86	62.56	252693
2019-04-11	62.90	63.13	62.25	62.56	192550
2019-04-12	63.25	63.95	62.62	63.78	167837
2019-04-15	63.76	63.77	62.19	62.36	129588
2019-04-16	62.58	63.74	62.31	63.72	130800
2019-04-17	63.76	63.90	62.95	63.59	145936
2019-04-18	63.22	63.74	62.17	62.38	178994
2019-04-22	63.06	64.50	62.38	64.29	298261
2019-04-23	64.27	64.99	63.55	64.85	328171
2019-04-24	64.42	65.70	64.25	65.49	255054
2019-04-25	65.00	65.01	64.00	64.15	310154
2019-04-26	64.23	65.52	64.17	65.52	193298
2019-04-29	65.67	66.25	65.40	65.81	226687
2019-04-30	65.98	66.71	65.72	66.46	932050
2019-05-01	66.21	66.74	65.04	65.22	481392
2019-05-02	65.20	66.20	64.99	65.87	149050
2019-05-03	66.08	67.44	66.06	67.26	196035
2019-05-06	66.34	67.79	66.34	67.47	204376
2019-05-07	66.95	67.09	65.67	66.31	144550
2019-05-08	66.36	66.52	65.50	65.58	159222
2019-05-09	65.00	65.76	64.74	65.68	160007
2019-05-10	65.68	66.19	64.74	66.14	131232
2019-05-13	65.13	65.13	63.49	63.78	171950
2019-05-14	63.93	65.41	63.82	65.08	112020
2019-05-15	64.28	64.57	63.58	64.18	132320
2019-05-16	64.66	65.34	64.56	64.93	94576
2019-05-17	64.55	65.48	64.30	64.60	167820
2019-05-20	64.39	65.33	64.06	64.80	79917
2019-05-21	65.11	65.32	64.65	65.21	106100
2019-05-22	64.97	65.08	64.37	64.63	104243
2019-05-23	64.05	64.23	62.36	63.00	210503
2019-05-24	63.33	64.11	62.78	64.00	116804
2019-05-28	63.91	64.16	63.23	63.28	119058
2019-05-29	62.75	63.67	62.43	63.54	167872
2019-05-30	63.61	63.71	61.76	62.54	86220
2019-05-31	61.67	62.11	61.22	61.81	175992
2019-06-03	61.54	62.84	61.54	62.39	197664
2019-06-04	63.05	64.19	62.84	64.15	137048
2019-06-05	63.91	64.32	63.00	63.94	122441
2019-06-06	63.62	64.21	62.92	63.79	119578
2019-06-07	63.65	64.05	63.45	63.76	96476
2019-06-10	64.26	64.97	64.11	64.34	111012
2019-06-11	64.68	64.83	63.63	64.29	128132
2019-06-12	64.17	64.51	63.61	63.57	148558
2019-06-13	63.84	64.49	63.76	64.24	116049
2019-06-14	64.28	64.54	63.77	64.33	91353
2019-06-17	64.25	64.60	63.38	63.38	170040
2019-06-18	63.58	64.90	63.10	64.43	113900
2019-06-19	64.46	64.93	63.91	63.91	170405
2019-06-20	64.16	64.99	63.37	64.63	216321
2019-06-21	64.36	65.53	64.23	64.57	372387
2019-06-24	64.33	64.87	63.81	63.86	138609
2019-06-25	63.76	64.15	63.07	63.91	182567
2019-06-26	64.19	64.75	63.68	63.72	209001
2019-06-27	63.59	65.10	63.59	65.09	160706
2019-06-28	65.41	66.23	65.19	65.84	403307
2019-07-01	66.33	66.40	65.39	65.63	163177
2019-07-02	65.58	65.78	64.10	64.69	139535
2019-07-03	64.83	65.44	64.82	65.43	83073
2019-07-05	65.78	66.36	65.59	66.12	100906
2019-07-08	65.74	65.97	65.05	65.39	151454
2019-07-09	65.31	65.69	64.98	65.56	158201
2019-07-10	65.74	65.83	64.76	64.82	155833
2019-07-11	64.87	65.26	64.51	65.18	124276
2019-07-12	65.11	65.98	65.00	65.61	149982
2019-07-15	65.81	65.83	64.09	64.41	140875
2019-07-16	64.36	65.11	64.25	64.53	151414
2019-07-17	64.16	64.88	63.93	64.29	134723
2019-07-18	64.18	65.20	64.00	64.63	87577
2019-07-19	64.37	65.11	64.37	64.42	182527
2019-07-22	65.10	65.10	63.81	64.46	149978
2019-07-23	64.31	65.01	63.96	64.79	136782
2019-07-24	64.65	65.87	64.13	65.49	193861
2019-07-25	65.48	66.00	64.52	64.74	161344
2019-07-26	64.90	65.90	64.90	65.67	177258
2019-07-29	65.59	65.77	64.90	65.05	128699
2019-07-30	64.64	65.79	64.43	65.75	195430
2019-07-31	65.78	66.53	65.32	65.99	332375
2019-08-01	65.76	66.16	63.62	63.75	223138
2019-08-02	63.32	63.59	62.31	62.92	218136
2019-08-05	61.83	62.28	60.33	61.36	232899
2019-08-06	61.80	61.96	60.55	61.28	204443
2019-08-07	60.01	60.87	59.38	60.85	239255
2019-08-08	61.31	62.86	61.31	62.12	251989
2019-08-09	62.09	62.11	61.45	61.90	131970
2019-08-12	61.36	61.68	61.04	61.32	112568
2019-08-13	62.09	62.98	61.30	62.09	156061
2019-08-14	60.95	61.61	60.19	60.77	166721
2019-08-15	60.95	61.22	60.13	60.34	132190
2019-08-16	60.64	61.92	60.14	61.75	226074
2019-08-19	62.66	62.81	62.17	62.57	170856
2019-08-20	62.38	62.42	61.17	61.27	150893
2019-08-21	61.82	61.82	61.37	61.51	110807
2019-08-22	62.08	62.29	61.28	61.73	123495
2019-08-23	61.37	61.70	59.67	59.97	214488
2019-08-26	60.41	60.76	59.90	60.62	176554
2019-08-27	60.89	61.31	59.36	59.51	155856
2019-08-28	59.39	60.77	59.39	60.47	92215
2019-08-29	61.01	61.62	60.89	61.08	127748
2019-08-30	61.44	61.55	60.00	60.99	284067
2019-09-03	60.50	60.54	59.58	60.19	182411
2019-09-04	60.72	60.75	60.10	60.41	182404
2019-09-05	61.59	62.77	61.17	61.34	202322
2019-09-06	61.41	61.85	61.00	61.26	187786
2019-09-09	61.62	63.21	61.23	62.68	183595
2019-09-10	63.04	63.65	62.33	63.40	197316
2019-09-11	63.76	65.09	62.73	64.91	292001
2019-09-12	64.36	66.31	64.16	65.59	334053
2019-09-13	66.33	66.58	65.40	65.61	223906
2019-09-16	64.80	65.69	64.19	64.99	209559
2019-09-17	64.69	64.73	63.45	64.38	214340
2019-09-18	64.24	64.65	63.60	64.39	257637
2019-09-19	64.34	64.77	63.72	63.75	232837
2019-09-20	63.76	64.20	62.74	63.26	503008
2019-09-23	62.71	63.66	62.71	62.92	316671
2019-09-24	62.92	63.27	61.62	62.06	279985
2019-09-25	62.40	62.97	62.11	62.83	301912
2019-09-26	62.64	62.81	61.71	61.89	170045
2019-09-27	62.44	62.99	61.60	61.88	189426
2019-09-30	62.16	62.47	61.55	61.69	263635
2019-10-01	62.21	62.52	60.56	61.00	256933
2019-10-02	60.50	61.04	60.28	60.82	282045
2019-10-03	60.58	60.74	59.95	60.54	242700
2019-10-04	60.69	61.17	60.01	61.17	194026
2019-10-07	60.95	61.49	60.65	61.03	190528
2019-10-08	60.38	60.64	59.85	60.09	235485
2019-10-09	60.62	61.00	60.10	60.65	209877
2019-10-10	61.34	61.91	60.99	61.22	244067
2019-10-11	62.54	63.67	62.49	62.66	343472
2019-10-14	62.27	62.55	62.00	62.40	151365
2019-10-15	62.60	63.02	62.34	62.46	211342
2019-10-16	62.42	63.11	62.34	62.71	151182
2019-10-17	62.89	63.17	62.40	63.12	217655
2019-10-18	62.67	63.99	62.67	63.86	208487
2019-10-21	64.32	66.39	63.86	65.46	238202
2019-10-22	65.82	66.71	65.17	66.61	326259
2019-10-23	66.27	66.97	66.24	66.93	224323
2019-10-24	66.99	67.50	66.33	67.41	259132
2019-10-25	67.26	67.94	67.26	67.52	309913
2019-10-28	67.92	69.03	67.67	68.57	240118
2019-10-29	68.20	69.16	68.20	68.83	246175
2019-10-30	68.57	68.71	67.67	68.43	135356
2019-10-31	67.92	68.23	67.11	67.78	345296
2019-11-01	68.39	68.39	67.86	68.17	217980
2019-11-04	68.97	69.09	67.76	68.18	220359
2019-11-05	68.53	68.94	68.05	68.37	134524
2019-11-06	68.05	68.81	67.57	68.63	274853
2019-11-07	69.23	69.50	68.48	68.75	196694
2019-11-08	68.68	69.21	68.60	69.01	144341
2019-11-11	68.73	68.98	68.27	68.60	143951
2019-11-12	68.77	69.07	68.51	68.82	173112
2019-11-13	68.10	68.34	67.66	68.15	147153
2019-11-14	67.82	68.26	67.61	68.15	170897
2019-11-15	68.33	68.68	67.53	67.63	190044
2019-11-18	67.39	67.39	66.67	67.14	170423
2019-11-19	67.44	67.86	66.98	67.58	143541
2019-11-20	67.16	67.70	66.70	67.08	204180
2019-11-21	67.45	67.45	66.82	66.94	103787
2019-11-22	67.18	67.32	66.77	66.92	95229
2019-11-25	67.02	68.72	66.91	68.29	293015
2019-11-26	68.04	68.28	67.58	67.59	150868
2019-11-27	67.96	68.29	67.66	68.00	134885
2019-11-29	67.87	68.37	67.62	67.85	73190
2019-12-02	68.00	68.21	67.43	67.49	220244
2019-12-03	66.65	66.89	66.23	66.86	167838
2019-12-04	67.09	67.89	67.09	67.46	203628
2019-12-05	67.68	67.98	67.24	67.44	157595
2019-12-06	68.22	68.64	67.97	68.00	213409
2019-12-09	67.68	68.24	67.68	67.88	187537
2019-12-10	67.71	68.22	67.71	68.05	194855
2019-12-11	68.16	68.41	67.56	67.53	129459
2019-12-12	67.72	69.83	67.63	69.51	263232
2019-12-13	69.07	69.89	68.43	69.16	167654
2019-12-16	69.82	70.61	69.68	70.31	317145
2019-12-17	70.45	70.77	70.27	70.50	338029
2019-12-18	70.81	70.90	70.32	70.52	197329
2019-12-19	70.47	70.75	70.34	70.72	228338
2019-12-20	71.09	71.61	70.87	70.97	993249
2019-12-23	70.97	71.15	70.55	70.66	293920
2019-12-24	70.74	70.74	70.14	70.14	86472
2019-12-26	70.30	70.84	70.25	70.82	134373
2019-12-27	70.85	70.93	70.34	70.60	206184
2019-12-30	71.00	71.18	70.61	71.07	180643
2019-12-31	71.05	71.45	70.90	70.94	272498
2020-01-02	70.94	71.05	70.40	70.97	242495
2020-01-03	70.01	70.73	69.65	70.57	200678
2020-01-06	69.84	70.27	69.42	70.18	155373
2020-01-07	69.82	70.24	69.37	69.65	124158
2020-01-08	69.79	70.98	69.79	70.71	304611
2020-01-09	70.96	71.62	70.64	71.21	339091
2020-01-10	71.11	71.11	70.36	70.63	193034
2020-01-13	70.83	71.30	70.57	71.26	192710
2020-01-14	71.15	71.41	70.83	71.36	247379
2020-01-15	70.91	71.12	70.31	70.71	232746
2020-01-16	71.17	71.71	71.13	71.52	190716
2020-01-17	71.97	72.63	71.13	71.32	233172
2020-01-21	70.91	71.17	70.07	70.13	246455
2020-01-22	70.69	70.69	69.46	70.15	207958
2020-01-23	69.71	70.38	69.25	70.05	329569
2020-01-24	69.99	70.26	68.75	69.52	255627
2020-01-27	68.38	69.15	68.09	68.21	252852
2020-01-28	68.64	68.81	67.68	67.87	276982
2020-01-29	68.02	68.19	66.99	67.01	245158
2020-01-30	66.67	67.54	66.61	67.50	215307
2020-01-31	66.88	67.15	65.78	66.27	812809
2020-02-03	66.75	67.52	66.66	67.37	274621
2020-02-04	68.34	68.63	67.82	67.82	210232
2020-02-05	68.66	69.31	68.40	69.25	187134
2020-02-06	69.56	69.81	68.51	68.60	121908
2020-02-07	68.22	68.50	67.84	67.97	113755
2020-02-10	67.59	68.13	67.40	68.03	143296
2020-02-11	68.32	69.08	68.32	68.76	213378
2020-02-12	69.23	69.30	68.62	68.95	167341
2020-02-13	68.56	69.57	68.56	69.56	110446
2020-02-14	69.36	69.80	69.13	69.31	175704
2020-02-18	69.02	69.23	68.13	68.33	109070
2020-02-19	68.65	68.78	68.30	68.48	121050
2020-02-20	68.17	69.29	68.17	69.00	105108
2020-02-21	68.78	68.78	68.03	68.39	172674
2020-02-24	66.56	67.57	66.43	67.17	160132
2020-02-25	67.10	67.28	65.23	65.33	223307
2020-02-26	65.78	66.55	65.05	65.42	171805
2020-02-27	64.14	66.21	63.82	63.84	280431
2020-02-28	62.06	62.85	59.58	60.81	368547
2020-03-02	60.99	65.41	60.75	65.32	288841
2020-03-03	65.02	66.11	63.45	64.22	312295
2020-03-04	64.84	65.94	63.24	65.92	215789
2020-03-05	64.33	64.93	62.79	64.11	272805
2020-03-06	61.80	63.25	61.46	62.94	260794
2020-03-09	58.85	59.87	56.61	56.95	293308
2020-03-10	59.13	59.92	55.30	57.22	410151
2020-03-11	55.65	56.31	53.90	54.62	371037
2020-03-12	50.63	56.14	48.00	51.65	458981
2020-03-13	54.73	57.33	53.65	57.30	407187
2020-03-16	50.92	53.43	49.69	51.64	415716
2020-03-17	52.69	58.71	51.74	58.65	668254
2020-03-18	55.48	60.40	54.74	60.30	579485
2020-03-19	59.74	63.38	57.32	59.85	506850
2020-03-20	60.35	60.38	50.80	51.18	615692
2020-03-23	50.87	51.10	47.01	48.40	382164
2020-03-24	50.88	54.57	49.90	54.45	380988
2020-03-25	54.81	55.97	52.43	53.82	480688
2020-03-26	54.12	58.60	53.06	58.35	316748
2020-03-27	56.72	59.22	55.63	57.50	333122
2020-03-30	56.99	58.81	56.07	58.67	224928
2020-03-31	57.84	59.34	56.99	58.80	313303
2020-04-01	56.15	58.87	55.94	58.86	524893
2020-04-02	57.80	61.79	57.75	61.48	375260
2020-04-03	60.54	62.14	58.64	59.59	445186
2020-04-06	61.80	62.54	59.59	60.49	360329
2020-04-07	62.05	62.80	59.96	60.45	333633
2020-04-08	61.44	62.39	60.22	61.44	237683
2020-04-09	63.27	65.57	61.70	65.10	324381
2020-04-13	64.70	64.70	60.14	60.93	249606
2020-04-14	62.68	63.06	60.00	61.04	311678
2020-04-15	59.25	60.36	58.53	59.36	272388
2020-04-16	59.07	60.39	58.00	60.30	550485
2020-04-17	60.95	62.31	60.35	61.73	343361
2020-04-20	61.57	63.25	60.60	61.10	311994
2020-04-21	58.81	60.03	58.35	59.67	277261
2020-04-22	60.64	61.38	58.14	58.64	230720
2020-04-23	58.73	60.01	58.69	59.42	234652
2020-04-24	59.60	60.54	59.45	59.99	268299
2020-04-27	60.50	62.88	60.27	62.13	244287
2020-04-28	63.86	64.56	62.94	63.51	224439
2020-04-29	65.16	67.76	64.02	66.48	324542
2020-04-30	64.73	64.76	62.27	62.49	687771
2020-05-01	61.20	61.52	59.12	60.23	370695
2020-05-04	59.49	60.63	58.88	60.21	232844
2020-05-05	61.19	61.97	60.20	60.53	253580
2020-05-06	61.11	61.11	58.08	58.42	276668
2020-05-07	59.14	59.24	57.40	57.50	307010
2020-05-08	58.95	59.31	58.05	58.94	185507
2020-05-11	57.95	57.96	56.25	56.93	303814
2020-05-12	57.02	57.13	54.14	54.31	287934
2020-05-13	53.80	54.09	51.40	52.44	323171
2020-05-14	51.17	53.04	49.60	52.82	497473
2020-05-15	52.50	52.97	51.74	51.93	578835
2020-05-18	53.45	56.56	53.45	56.03	375837
2020-05-19	55.36	56.28	53.64	53.73	238045
2020-05-20	54.85	56.51	54.85	56.40	305358
2020-05-21	56.18	57.17	56.02	56.14	156619
2020-05-22	56.88	56.90	55.41	55.92	134111
2020-05-26	58.41	59.38	57.70	59.00	226134
2020-05-27	61.53	63.35	60.13	63.17	343790
2020-05-28	64.00	64.05	60.15	60.48	257711
2020-05-29	59.33	59.95	58.44	59.42	295243
2020-06-01	59.65	60.33	58.88	58.95	180065
2020-06-02	59.61	59.85	58.15	58.80	155206
2020-06-03	60.25	61.66	60.07	60.76	201386
2020-06-04	60.40	61.56	59.63	60.98	232685
2020-06-05	64.30	65.50	62.97	64.81	302420
2020-06-08	65.79	66.24	64.11	64.33	298743
2020-06-09	62.86	64.64	62.33	63.07	228990
2020-06-10	62.80	63.07	60.70	60.71	303621
2020-06-11	57.90	58.04	55.85	56.02	410981
2020-06-12	58.36	58.36	54.60	56.44	335075
2020-06-15	54.70	58.40	54.66	57.39	308382
2020-06-16	59.43	60.07	57.78	58.30	359947
2020-06-17	58.44	58.99	56.68	56.73	218150
2020-06-18	55.94	57.42	55.94	56.89	193741
2020-06-19	57.41	57.41	55.49	56.33	558572
2020-06-22	55.83	56.78	55.29	56.14	230198
2020-06-23	57.13	57.50	55.25	55.26	187464
2020-06-24	54.40	54.80	53.12	53.28	277079
2020-06-25	52.95	55.20	52.68	55.13	289194
2020-06-26	54.03	54.03	52.27	52.52	674834
2020-06-29	53.55	55.77	53.22	55.75	322857
2020-06-30	55.19	57.38	55.19	57.02	278048
2020-07-01	57.24	57.25	54.96	54.99	207912
2020-07-02	56.58	57.06	54.98	55.20	188572
2020-07-06	56.66	57.02	55.27	55.59	173899
2020-07-07	54.93	55.27	53.86	54.33	236334
2020-07-08	53.98	54.73	52.50	53.33	286958
2020-07-09	53.00	53.17	51.41	52.29	336480
2020-07-10	52.29	55.02	52.29	54.96	521171
2020-07-13	55.50	56.48	54.43	55.69	354112
2020-07-14	55.49	55.90	54.24	54.96	280386
2020-07-15	56.56	57.79	56.10	57.16	232034
2020-07-16	56.84	57.91	56.32	57.23	180199
2020-07-17	57.16	57.37	56.46	56.56	228601
2020-07-20	56.21	56.73	55.97	56.20	230293
2020-07-21	57.13	59.22	57.12	59.19	190530
2020-07-22	58.50	58.88	57.44	58.01	164079
2020-07-23	57.65	59.25	57.65	59.17	254816
2020-07-24	59.54	60.14	58.84	59.21	233754
2020-07-27	60.98	61.64	57.39	57.95	380948
2020-07-28	57.49	57.95	57.27	57.42	252836
2020-07-29	57.20	59.19	57.20	59.10	176837
2020-07-30	57.86	58.65	57.18	58.34	166649
2020-07-31	57.90	58.14	56.01	56.23	1308004
2020-08-03	56.45	57.02	55.59	55.88	212551
2020-08-04	55.57	56.00	54.58	55.46	169423
2020-08-05	55.90	57.20	55.64	56.81	346560
2020-08-06	56.44	57.07	56.18	56.77	206912
2020-08-07	56.70	59.50	56.39	59.45	204731
2020-08-10	59.57	61.41	59.37	60.06	215978
2020-08-11	61.32	62.55	60.83	61.17	273593
2020-08-12	62.39	62.39	60.11	60.76	183382
2020-08-13	60.11	60.71	59.68	59.75	133873
2020-08-14	58.96	60.50	58.96	60.14	223999
2020-08-17	59.71	60.22	59.11	59.40	186977
2020-08-18	59.24	59.49	58.50	58.71	188662
2020-08-19	58.75	59.74	58.63	59.24	203931
2020-08-20	58.60	59.09	58.38	58.60	163122
2020-08-21	57.92	58.77	57.84	58.42	179984
2020-08-24	59.00	60.19	58.30	60.08	128944
2020-08-25	61.00	61.29	60.07	60.81	168464
2020-08-26	60.69	60.94	59.83	60.03	227864
2020-08-27	60.12	61.35	59.69	61.00	167357
2020-08-28	61.63	61.63	60.56	60.98	177963
2020-08-31	60.75	61.28	60.16	60.17	239588
2020-09-01	59.65	61.06	59.46	60.98	202893
2020-09-02	60.66	61.74	60.30	60.82	165532
2020-09-03	61.34	62.38	60.72	61.15	142178
2020-09-04	62.50	63.11	61.27	62.42	187511
2020-09-08	61.67	61.72	59.47	59.85	215070
2020-09-09	60.15	60.39	59.03	59.12	220027
2020-09-10	59.35	59.72	58.66	58.67	229198
2020-09-11	58.69	58.70	57.75	57.91	239040
2020-09-14	57.90	59.26	57.82	58.51	175853
2020-09-15	58.58	58.63	57.38	58.04	133125
2020-09-16	57.92	58.74	57.55	58.02	286744
2020-09-17	57.41	57.82	56.81	57.58	265055
2020-09-18	57.71	58.47	56.93	57.80	689606
2020-09-21	56.73	57.15	53.67	54.36	412539
2020-09-22	54.48	55.04	53.56	53.74	268729
2020-09-23	53.85	54.61	52.40	52.43	198143
2020-09-24	52.78	54.06	52.37	53.20	164522
2020-09-25	52.77	53.76	52.63	53.31	160018
2020-09-28	53.92	54.76	53.55	54.43	220330
2020-09-29	54.32	54.32	53.07	53.87	144626
2020-09-30	53.76	55.10	53.76	54.46	271413
2020-10-01	54.34	54.83	53.60	54.35	133872
2020-10-02	53.64	55.29	53.64	55.10	153196
2020-10-05	55.63	56.81	55.60	56.37	132075
2020-10-06	57.23	58.81	56.58	57.06	268051
2020-10-07	57.66	58.70	56.94	57.36	221079
2020-10-08	58.01	59.00	57.32	58.63	163361
2020-10-09	59.13	59.24	58.08	58.38	154247
2020-10-12	58.15	59.20	58.15	59.03	116595
2020-10-13	58.50	58.69	57.05	57.20	179628
2020-10-14	57.04	57.56	56.11	56.13	129648
2020-10-15	55.70	57.49	55.70	57.42	147469
2020-10-16	57.44	57.81	56.69	57.30	101707
2020-10-19	57.82	57.93	56.10	56.21	126695
2020-10-20	56.85	57.96	56.85	57.17	138996
2020-10-21	57.34	57.99	56.71	57.80	127143
2020-10-22	57.92	59.37	57.50	59.36	243110
2020-10-23	59.50	60.51	58.24	58.92	220609
2020-10-26	58.38	60.41	57.73	60.14	266238
2020-10-27	59.82	60.34	58.04	58.12	214962
2020-10-28	57.11	57.91	55.91	56.22	218185
2020-10-29	55.81	57.12	54.95	56.94	195358
2020-10-30	56.77	58.46	56.77	57.99	757708
2020-11-02	59.06	59.31	57.95	59.29	204980
2020-11-03	60.38	61.31	59.81	60.87	225190
2020-11-04	59.08	59.80	56.35	56.41	156166
2020-11-05	56.31	58.83	56.31	58.29	150312
2020-11-06	58.94	59.12	57.13	57.19	152341
2020-11-09	62.02	66.49	61.56	64.50	393848
2020-11-10	65.24	66.17	64.31	65.68	346718
2020-11-11	65.67	65.67	62.76	63.56	155464
2020-11-12	62.41	63.17	61.91	62.89	251525
2020-11-13	63.32	64.13	62.80	63.64	187539
2020-11-16	65.40	66.45	64.70	66.35	277376
2020-11-17	65.26	66.33	64.79	66.07	206876
2020-11-18	66.43	66.64	64.46	64.46	159297
2020-11-19	64.02	65.10	63.44	64.95	120045
2020-11-20	64.24	64.72	63.91	64.52	200936
2020-11-23	65.26	65.26	64.41	64.44	270862
2020-11-24	65.74	67.34	65.13	67.11	249102
2020-11-25	66.58	67.02	65.52	65.75	212084
2020-11-27	65.49	65.49	63.83	64.90	77582
2020-11-30	63.97	64.83	62.10	62.25	247669
2020-12-01	63.52	64.10	62.44	63.22	205333
2020-12-02	63.02	64.35	62.73	64.22	126113
2020-12-03	64.00	64.29	63.05	63.25	144895
2020-12-04	64.16	64.79	63.58	64.79	254587
2020-12-07	64.02	64.99	63.13	64.42	184059
2020-12-08	63.74	65.21	63.74	65.04	248367
2020-12-09	65.62	65.79	64.82	65.03	156771
2020-12-10	64.43	65.02	64.27	64.49	129539
2020-12-11	63.58	64.70	63.58	64.32	145115
2020-12-14	65.15	66.25	64.51	64.52	229399
2020-12-15	64.92	66.02	63.92	65.65	198765
2020-12-16	66.02	66.16	65.17	65.32	161699
2020-12-17	65.49	65.49	64.19	64.60	174937
2020-12-18	64.58	64.97	62.81	62.93	668451
2020-12-21	62.81	63.39	61.66	62.21	266125
2020-12-22	62.33	62.33	61.17	61.26	182184
2020-12-23	61.52	62.74	61.52	62.64	207673
2020-12-24	62.97	62.97	61.50	62.64	92350
2020-12-28	63.37	63.39	62.52	62.93	283960
2020-12-29	63.26	63.36	61.94	62.28	182783
2020-12-30	62.21	62.95	61.86	62.05	183191
2020-12-31	61.86	62.54	61.42	62.31	169299
2021-01-04	62.64	63.45	61.24	62.03	286051
2021-01-05	62.02	64.06	62.02	63.23	253307
2021-01-06	65.00	68.99	64.53	67.81	461656
2021-01-07	68.43	68.92	67.68	68.22	252296
2021-01-08	68.21	68.21	65.46	66.70	262281
2021-01-11	66.05	67.41	66.05	67.33	153324
2021-01-12	67.78	68.29	67.13	67.44	165826
2021-01-13	67.06	67.48	66.05	66.34	169993
2021-01-14	66.91	68.55	66.53	68.30	282507
2021-01-15	66.62	68.62	66.61	68.40	395694
2021-01-19	68.88	69.00	67.58	68.25	277841
2021-01-20	68.03	69.18	67.38	68.70	325298
2021-01-21	68.83	69.01	67.40	68.00	259668
2021-01-22	67.45	70.60	66.97	70.58	366866
2021-01-25	69.12	70.62	66.62	67.94	548949
2021-01-26	68.25	68.65	66.81	67.42	334501
2021-01-27	66.19	67.24	64.74	65.53	373012
2021-01-28	66.51	67.10	65.43	65.78	370655
2021-01-29	65.58	66.14	64.33	64.85	781297
2021-02-01	65.24	66.29	64.24	65.98	210432
2021-02-02	66.64	67.42	65.84	66.92	303179
2021-02-03	66.58	66.98	65.73	66.71	194810
2021-02-04	66.87	68.60	66.87	68.18	228295
2021-02-05	68.61	68.64	67.06	68.29	158762
2021-02-08	68.59	69.61	67.74	69.60	220529
2021-02-09	69.22	71.00	69.21	70.98	211605
2021-02-10	71.20	71.40	70.02	70.25	259351
2021-02-11	70.37	71.26	68.97	70.14	232162
2021-02-12	70.10	70.89	69.44	70.05	137112
2021-02-16	70.77	70.86	69.92	70.33	152314
2021-02-17	70.05	70.37	69.55	69.96	206997
2021-02-18	69.68	70.18	69.23	69.67	223836
2021-02-19	70.12	70.21	69.58	70.00	257018
2021-02-22	69.69	71.87	69.47	71.79	270527
2021-02-23	72.06	73.00	71.10	72.28	216414
2021-02-24	72.82	73.99	72.79	73.66	215299
2021-02-25	74.40	74.56	72.33	72.52	173957
2021-02-26	72.15	72.62	70.98	71.19	235233
2021-03-01	72.56	73.05	71.89	72.94	176488
2021-03-02	72.67	72.82	71.45	71.91	161109
2021-03-03	72.28	74.95	72.13	73.16	194968
2021-03-04	73.05	75.26	72.44	73.24	222859
2021-03-05	74.74	75.36	73.64	75.27	252504
2021-03-08	76.36	78.05	75.41	77.76	294056
2021-03-09	77.16	79.45	75.04	78.05	320127
2021-03-10	78.05	80.01	78.05	79.43	348364
2021-03-11	78.94	80.48	78.94	80.01	210115
2021-03-12	81.05	82.53	80.78	82.46	343897
2021-03-15	82.40	82.40	78.82	79.66	212625
2021-03-16	78.94	79.27	77.76	79.23	160918
2021-03-17	79.85	80.44	78.31	78.83	182200
2021-03-18	79.84	81.78	79.05	79.45	185156
2021-03-19	78.98	79.89	77.80	79.67	898150
2021-03-22	78.98	78.98	76.40	77.27	202501
2021-03-23	76.24	76.99	75.11	75.35	235185
2021-03-24	76.02	77.93	75.45	75.48	261441
2021-03-25	75.40	77.56	75.09	77.13	161766
2021-03-26	78.03	79.64	77.60	79.46	193211
2021-03-29	78.43	79.92	77.63	77.80	249985
2021-03-30	78.52	79.71	77.93	78.21	247275
2021-03-31	77.93	78.44	76.70	76.72	347530
2021-04-01	76.43	77.34	75.85	77.30	285742
2021-04-05	78.33	78.73	76.74	77.62	154337
2021-04-06	77.50	77.84	76.51	76.73	142514
2021-04-07	77.07	77.66	76.41	77.29	289788
2021-04-08	76.87	77.88	75.90	77.59	282474
2021-04-09	78.22	78.47	77.53	78.36	144392
2021-04-12	78.72	78.84	77.93	78.22	164875
2021-04-13	77.60	78.07	76.23	76.52	155155
2021-04-14	76.32	78.07	76.32	77.45	103769
2021-04-15	77.61	77.66	75.92	77.61	123292
2021-04-16	78.64	78.71	77.30	77.86	136591
2021-04-19	77.89	78.16	76.63	77.29	168299
2021-04-20	76.91	77.29	75.34	75.58	168168
2021-04-21	75.50	77.34	75.40	77.10	192256
2021-04-22	77.53	77.54	76.16	76.19	214208
2021-04-23	76.33	79.37	75.47	78.57	275675
2021-04-26	79.35	79.75	77.56	77.72	199369
2021-04-27	78.32	78.32	77.10	78.19	280703
2021-04-28	78.24	78.76	77.90	77.91	192766
2021-04-29	78.65	79.80	78.36	78.86	296191
2021-04-30	78.25	79.29	76.81	77.63	1310513
2021-05-03	78.14	79.09	77.47	78.69	409587
2021-05-04	78.27	79.92	78.25	79.92	187997
2021-05-05	80.00	80.43	78.89	80.39	223104
2021-05-06	80.40	81.15	79.59	81.15	231164
2021-05-07	80.18	81.11	80.07	80.92	133840
2021-05-10	81.48	82.00	80.10	80.15	181845
2021-05-11	79.38	80.25	78.78	79.04	202343
2021-05-12	79.48	79.58	77.05	77.41	222279
2021-05-13	77.12	80.52	77.12	80.09	273212
2021-05-14	80.42	81.46	80.31	81.12	160919
2021-05-17	80.54	81.62	80.40	81.44	104062
2021-05-18	81.40	81.47	79.33	79.33	182258
2021-05-19	78.57	79.98	77.94	79.91	228361
2021-05-20	79.49	80.61	78.62	80.10	189784
2021-05-21	80.71	81.44	80.24	81.21	170582
2021-05-24	81.84	81.84	80.53	80.81	152984
2021-05-25	80.85	81.61	78.85	78.89	157481
2021-05-26	79.34	80.29	78.80	79.90	139929
2021-05-27	80.78	81.34	80.25	80.87	263733
2021-05-28	80.87	81.67	79.91	81.12	101828
2021-06-01	81.69	82.10	81.08	81.52	191965
2021-06-02	81.77	81.77	80.33	80.33	134388
2021-06-03	80.23	81.05	79.85	80.58	143163
2021-06-04	80.58	80.80	79.82	80.54	95753
2021-06-07	80.51	80.93	80.16	80.77	108804
2021-06-08	80.14	81.75	80.05	81.29	118374
2021-06-09	80.74	81.24	79.81	80.01	149363
2021-06-10	80.62	80.77	78.91	78.95	101921
2021-06-11	79.25	79.62	78.47	78.39	108178
2021-06-14	78.42	79.08	77.92	78.39	200963
2021-06-15	78.70	80.48	78.28	79.76	156561
2021-06-16	79.44	81.53	78.62	81.08	205936
2021-06-17	81.47	81.51	78.02	78.20	236092
2021-06-18	77.40	77.75	75.31	75.38	454681
2021-06-21	76.31	78.59	76.02	77.85	206852
2021-06-22	77.64	78.36	76.51	77.67	103512
2021-06-23	77.70	78.02	77.08	77.18	207495
2021-06-24	77.54	78.38	76.70	78.27	142748
2021-06-25	78.51	79.14	78.21	78.46	419902
2021-06-28	77.87	78.32	75.68	76.07	200490
2021-06-29	76.50	77.01	75.51	75.82	108433
2021-06-30	75.42	76.14	75.32	75.65	154181
2021-07-01	76.09	76.44	75.71	76.11	105001
2021-07-02	76.18	76.18	74.83	74.92	124700
2021-07-06	74.64	74.71	72.76	73.36	149083
2021-07-07	72.71	74.57	72.71	73.44	230801
2021-07-08	72.05	72.94	71.35	71.89	235654
2021-07-09	73.17	74.18	72.88	74.06	146078
2021-07-12	73.11	74.29	72.81	74.26	223217
2021-07-13	73.83	74.56	72.70	72.91	124716
2021-07-14	73.01	73.32	72.00	72.68	139090
2021-07-15	71.89	73.69	71.89	73.67	149195
2021-07-16	74.25	74.25	71.84	72.10	148930
2021-07-19	70.55	71.39	70.05	70.70	209200
2021-07-20	70.81	73.44	70.81	71.47	281200
2021-07-21	72.04	73.20	71.89	72.00	122606
2021-07-22	72.09	72.09	70.40	70.73	134257
2021-07-23	71.42	72.02	70.83	71.76	142417
2021-07-26	72.63	73.58	71.97	72.41	144896
2021-07-27	71.44	72.67	71.40	71.92	146382
2021-07-28	72.02	72.98	71.19	72.45	160416
2021-07-29	73.00	73.10	72.26	72.42	118677
2021-07-30	72.40	73.60	71.29	71.64	385480
2021-08-02	71.95	73.65	71.19	71.37	214209
2021-08-03	71.34	72.64	70.69	72.55	182112
2021-08-04	71.40	72.23	71.37	71.45	94665
2021-08-05	72.03	72.49	71.74	72.48	77389
2021-08-06	73.63	74.74	73.51	74.58	173995
2021-08-09	74.24	75.43	73.75	74.39	128256
2021-08-10	74.19	75.45	73.99	75.45	108214
2021-08-11	75.35	76.02	74.90	76.00	108177
2021-08-12	76.13	76.37	75.33	75.53	140141
2021-08-13	75.48	75.59	74.63	75.12	94577
2021-08-16	74.62	75.15	73.97	75.00	90475
2021-08-17	74.35	75.01	73.53	74.53	112035
2021-08-18	74.06	74.82	73.49	73.59	123441
2021-08-19	72.96	73.61	72.55	73.07	154173
2021-08-20	73.17	74.32	72.93	74.16	146139
2021-08-23	74.36	74.93	74.13	74.60	97509
2021-08-24	74.83	75.03	73.99	74.16	94198
2021-08-25	73.99	74.98	73.81	73.83	170846
2021-08-26	73.97	74.05	72.90	72.91	119373
2021-08-27	72.99	75.38	72.99	75.16	233023
2021-08-30	75.36	75.36	73.26	73.37	121724
2021-08-31	73.62	74.47	73.16	74.00	103953
2021-09-01	74.27	74.27	73.04	73.47	100913
2021-09-02	73.50	73.79	72.69	72.77	132138
2021-09-03	72.49	73.14	71.80	71.98	149119
2021-09-07	71.98	72.44	70.95	71.01	146561
2021-09-08	70.51	70.87	69.51	69.94	167741
2021-09-09	69.79	70.47	69.11	69.16	216461
2021-09-10	69.49	69.57	67.56	67.80	205685
2021-09-13	68.27	68.99	67.59	68.16	272792
2021-09-14	68.18	68.18	66.38	66.99	304104
2021-09-15	67.32	68.07	66.73	66.89	203364
2021-09-16	67.38	67.38	65.63	66.08	166685
2021-09-17	66.39	67.60	66.05	67.13	926496
2021-09-20	65.82	66.02	65.00	65.73	296819
2021-09-21	66.16	66.33	65.51	65.53	165733
2021-09-22	66.23	66.41	65.53	65.63	167517
2021-09-23	66.30	67.46	66.30	66.50	151701
2021-09-24	66.06	67.66	66.06	67.25	193655
2021-09-27	67.71	69.51	67.51	68.65	173140
2021-09-28	69.01	69.72	67.95	68.27	193764
2021-09-29	68.50	69.74	67.93	69.31	193461
2021-09-30	69.79	69.79	68.42	68.42	188032
2021-10-01	68.95	69.86	68.19	69.24	380766
2021-10-04	69.45	70.58	69.02	70.28	221226
2021-10-05	70.91	71.35	69.71	70.77	278460
2021-10-06	70.14	70.70	68.96	70.58	201325
2021-10-07	70.99	71.73	70.81	71.58	176938
2021-10-08	71.56	72.28	71.40	71.91	170870
2021-10-11	72.28	72.44	70.83	70.84	156653
2021-10-12	70.61	71.23	70.30	71.07	112300
2021-10-13	71.04	71.24	69.98	70.27	114384
2021-10-14	70.96	71.50	70.45	71.45	117856
2021-10-15	72.42	72.45	70.72	70.82	190664
2021-10-18	70.62	71.39	70.47	70.60	115485
2021-10-19	70.98	71.04	70.22	71.00	101977
2021-10-20	70.85	72.28	70.85	72.15	153455
2021-10-21	72.34	72.71	71.62	72.66	205705
2021-10-22	72.80	73.60	72.56	73.57	177756
2021-10-25	73.14	73.73	71.90	73.71	301734
2021-10-26	73.86	73.86	72.26	72.34	259614
2021-10-27	71.80	71.80	70.11	70.11	234368
2021-10-28	70.31	71.72	70.31	71.63	231655
2021-10-29	71.98	72.26	71.05	71.67	1002387
2021-11-01	72.16	74.02	72.11	73.87	202677
2021-11-02	74.18	74.37	73.02	73.19	121035
2021-11-03	72.88	75.19	72.67	74.62	173135
2021-11-04	74.55	74.55	73.08	73.63	145855
2021-11-05	74.38	75.25	74.18	74.82	160868
2021-11-08	75.34	75.52	74.17	74.54	135260
2021-11-09	74.18	74.62	73.68	74.21	125068
2021-11-10	74.42	75.00	74.34	74.77	106766
2021-11-11	74.66	75.44	74.40	75.04	108631
2021-11-12	75.33	75.42	73.97	74.18	103800
2021-11-15	74.63	74.91	73.84	74.09	153437
2021-11-16	74.09	74.51	73.63	74.32	123105
2021-11-17	74.09	74.50	72.71	73.59	127774
2021-11-18	73.58	74.65	73.12	74.13	155096
2021-11-19	73.38	75.04	72.99	74.84	181830
2021-11-22	75.74	77.70	75.56	76.17	226260
2021-11-23	76.51	76.95	75.58	75.71	191781
2021-11-24	75.39	75.60	74.66	74.79	110673
2021-11-26	72.50	73.64	70.97	71.83	147251
2021-11-29	72.64	72.64	71.01	71.10	160055
2021-11-30	70.30	71.19	69.97	70.66	199133
2021-12-01	72.37	73.26	70.61	70.61	157637
2021-12-02	71.46	73.19	71.43	72.46	144004
2021-12-03	72.78	72.78	71.34	71.64	179634
2021-12-06	72.67	74.81	72.18	73.78	173031
2021-12-07	74.16	74.34	72.28	72.83	151336
2021-12-08	72.77	73.45	72.32	73.35	145450
2021-12-09	72.64	73.61	72.40	73.04	182051
2021-12-10	73.27	74.18	72.73	74.06	128912
2021-12-13	73.46	74.17	73.01	72.99	247206
2021-12-14	73.18	74.87	73.18	73.32	205390
2021-12-15	73.44	73.88	71.68	71.77	551828
2021-12-16	72.61	74.69	72.11	73.24	335712
2021-12-17	72.54	73.60	71.39	72.41	824299
2021-12-20	71.55	72.00	70.57	71.88	245541
2021-12-21	72.65	74.07	72.65	73.76	178963
2021-12-22	73.71	73.84	72.77	73.82	150359
2021-12-23	74.28	74.95	74.10	74.17	115306
2021-12-27	74.45	74.96	73.81	74.91	148601
2021-12-28	74.59	75.48	74.59	74.87	113610
2021-12-29	74.91	75.41	73.94	74.88	118711
2021-12-30	74.98	75.47	74.29	74.48	140423
2021-12-31	74.26	74.73	73.83	74.48	135153
2022-01-03	74.87	76.09	74.30	75.12	195956
2022-01-04	75.77	77.00	75.48	76.04	170655
2022-01-05	76.48	77.03	75.35	75.47	168722
2022-01-06	76.31	77.49	75.90	77.30	157871
2022-01-07	77.63	77.78	76.61	77.22	297776
2022-01-10	77.90	78.00	76.87	77.89	209856
2022-01-11	78.00	78.00	76.11	76.58	140467
2022-01-12	76.78	77.56	75.83	76.46	250628
2022-01-13	76.83	77.86	76.55	76.87	139517
2022-01-14	76.27	77.81	75.75	77.75	155475
2022-01-18	77.96	78.00	76.18	76.38	175658
2022-01-19	76.29	76.87	74.20	74.33	157523
2022-01-20	73.92	74.75	71.67	71.87	298072
2022-01-21	71.60	73.56	71.05	71.13	400012
2022-01-24	70.66	74.02	70.66	73.55	454965
2022-01-25	73.54	75.02	72.35	74.13	326775
2022-01-26	74.56	74.68	71.01	71.68	308563
2022-01-27	71.95	73.21	70.28	70.98	302458
2022-01-28	70.89	71.82	69.48	71.44	278919
2022-01-31	70.78	71.51	69.57	71.42	839685
2022-02-01	71.24	71.83	70.04	71.69	216330
2022-02-02	71.28	71.51	70.53	70.88	223358
2022-02-03	71.05	72.00	70.81	71.33	191293
2022-02-04	71.24	72.38	70.96	71.98	155371
2022-02-07	71.76	71.91	71.37	71.65	173566
2022-02-08	72.32	73.77	72.00	73.52	202082
2022-02-09	73.73	73.73	71.72	72.14	165847
2022-02-10	71.65	72.43	71.10	71.84	180111
2022-02-11	71.68	72.66	71.14	71.72	183080
2022-02-14	72.19	72.65	71.48	72.10	238943
2022-02-15	72.68	73.70	72.41	73.29	150125
2022-02-16	73.09	73.83	72.70	73.45	137771
2022-02-17	72.91	72.91	71.69	72.02	146401
2022-02-18	71.82	73.52	71.82	73.28	200959
2022-02-22	73.35	74.02	72.91	73.08	161107
2022-02-23	73.89	74.05	71.72	71.93	134775
2022-02-24	70.47	70.93	68.82	70.72	204573
2022-02-25	71.40	73.14	71.35	72.59	170321
2022-02-28	71.52	73.20	71.45	72.94	206933
2022-03-01	72.38	72.77	70.07	70.95	268742
2022-03-02	71.67	73.75	71.67	73.40	155707
2022-03-03	73.40	74.05	72.80	73.82	156215
2022-03-04	72.42	73.01	71.95	72.55	170298
2022-03-07	72.57	72.81	70.65	70.86	228759
2022-03-08	71.42	72.60	70.71	70.73	224223
2022-03-09	72.02	72.76	71.27	71.34	171175
2022-03-10	70.38	72.17	70.38	72.07	114914
2022-03-11	72.26	73.34	71.35	71.02	448686
2022-03-14	71.87	73.04	71.40	72.51	199783
2022-03-15	73.14	73.61	71.07	71.78	179334
2022-03-16	72.21	72.79	71.35	72.66	264834
2022-03-17	71.62	72.33	70.91	71.85	165941
2022-03-18	72.34	72.34	69.82	71.64	436835
2022-03-21	71.99	72.63	70.66	71.45	154992
2022-03-22	72.09	72.55	71.52	71.63	170631
2022-03-23	70.98	71.49	69.22	69.47	194320
2022-03-24	69.90	70.39	69.23	69.98	123000
2022-03-25	70.21	71.30	70.06	71.04	143691
2022-03-28	70.77	70.89	69.78	70.80	144595
2022-03-29	71.86	72.21	70.74	71.81	242813
2022-03-30	71.85	72.07	69.87	70.44	167134
2022-03-31	70.19	71.02	69.99	70.15	209596
2022-04-01	70.83	71.13	70.06	70.99	406158
2022-04-04	70.73	70.73	69.22	69.95	230259
2022-04-05	69.86	70.41	68.83	69.10	228714
2022-04-06	68.82	69.35	68.45	68.65	231838
2022-04-07	68.70	68.70	67.78	68.03	261202
2022-04-08	68.08	68.63	67.53	67.72	175669
2022-04-11	67.66	68.77	67.66	68.00	236053
2022-04-12	67.91	68.69	67.57	67.95	209062
2022-04-13	68.04	68.82	67.59	68.81	133199
2022-04-14	68.78	69.23	67.67	67.87	174408
2022-04-18	67.35	68.20	67.24	67.66	129316
2022-04-19	68.00	69.56	68.00	69.26	216982
2022-04-20	69.96	70.45	69.74	69.75	132283
2022-04-21	70.35	70.63	69.05	69.32	183097
2022-04-22	69.39	69.40	67.80	67.84	219425
2022-04-25	67.99	68.85	66.85	68.75	318672
2022-04-26	67.92	69.06	66.89	67.04	280827
2022-04-27	66.80	67.28	66.10	66.41	318672
2022-04-28	67.00	67.35	65.83	66.45	254545
2022-04-29	66.15	66.46	64.21	64.40	873137
2022-05-02	63.15	64.55	62.46	63.12	442560
2022-05-03	62.89	64.84	62.51	64.27	297778
2022-05-04	64.31	67.07	64.26	66.97	288823
2022-05-05	66.20	66.43	64.72	65.38	188799
2022-05-06	65.29	65.29	63.62	64.67	274614
2022-05-09	63.94	65.37	63.94	64.89	251445
2022-05-10	65.34	65.72	63.19	64.20	277499
2022-05-11	64.74	65.06	63.27	63.37	198258
2022-05-12	63.37	63.74	62.08	63.68	204979
2022-05-13	64.15	64.33	62.85	63.50	188406
2022-05-16	62.90	63.47	62.28	62.93	227532
2022-05-17	63.39	64.36	63.39	64.23	215464
2022-05-18	63.44	63.81	63.05	63.66	295217
2022-05-19	63.14	63.97	62.88	62.97	321692
2022-05-20	63.29	64.00	62.41	63.96	284698
2022-05-23	64.73	65.57	64.37	64.60	194338
2022-05-24	64.39	64.82	63.26	64.45	183851
2022-05-25	64.32	65.47	64.32	64.62	149969
2022-05-26	65.21	65.94	65.11	65.70	145747
2022-05-27	66.07	66.35	65.44	66.33	147142
2022-05-31	65.63	66.29	64.87	66.00	179731
2022-06-01	65.80	66.44	64.83	65.90	169917
2022-06-02	66.02	67.42	65.14	67.40	197754
2022-06-03	67.13	67.69	67.09	67.17	175652
2022-06-06	67.72	68.02	66.93	67.22	237635
2022-06-07	66.67	67.94	66.37	67.36	135193
2022-06-08	66.74	66.91	65.81	66.12	121016
2022-06-09	66.00	66.31	64.26	64.28	180050
2022-06-10	63.72	63.95	62.84	63.39	160352
2022-06-13	62.45	63.62	62.42	62.25	200531
2022-06-14	62.11	62.84	61.65	62.16	189477
2022-06-15	62.85	63.64	62.45	62.64	197598
2022-06-16	61.94	62.13	61.08	61.45	246607
2022-06-17	62.33	62.88	61.72	61.78	338855
2022-06-21	63.12	63.12	62.06	62.46	253546
2022-06-22	61.97	62.73	61.86	62.56	165240
2022-06-23	62.45	62.74	61.52	62.17	170439
2022-06-24	62.30	63.80	62.30	63.73	373718
2022-06-27	63.88	63.92	63.41	63.53	202883
2022-06-28	63.85	64.42	63.50	63.50	144418
2022-06-29	63.76	63.76	62.96	63.22	167134
2022-06-30	62.50	63.87	62.06	63.28	206844
2022-07-01	62.83	64.36	62.50	64.25	201689
2022-07-05	63.25	64.36	62.36	64.36	243168
2022-07-06	64.10	64.68	63.53	64.41	159611
2022-07-07	64.79	65.02	63.73	63.83	146239
2022-07-08	64.26	64.26	63.31	63.95	122742
2022-07-11	63.65	64.02	63.34	63.86	164964
2022-07-12	63.16	64.22	63.13	63.43	203364
2022-07-13	63.17	63.17	62.17	62.40	93925
2022-07-14	61.46	62.01	60.94	61.86	121474
2022-07-15	62.73	63.50	62.31	63.12	160522
2022-07-18	63.48	64.09	62.92	63.15	124005
2022-07-19	63.69	65.21	63.69	64.88	189190
2022-07-20	64.43	65.50	64.43	65.17	160120
2022-07-21	64.70	65.79	64.58	65.79	145386
2022-07-22	65.83	65.83	64.82	65.43	199767
2022-07-25	66.12	66.14	65.10	66.07	269758
2022-07-26	65.95	66.74	65.83	66.10	196158
2022-07-27	66.08	67.03	65.77	66.44	189142
2022-07-28	66.36	67.00	65.91	66.80	157985
2022-07-29	66.80	67.48	66.80	67.33	431293
2022-08-01	67.19	68.61	66.78	68.07	201730
2022-08-02	68.04	68.38	67.63	67.82	160580
2022-08-03	68.16	69.27	67.49	68.73	252248
2022-08-04	68.72	68.90	67.58	67.70	122501
2022-08-05	67.50	68.39	67.34	68.15	126281
2022-08-08	68.32	68.50	67.64	67.99	114581
2022-08-09	68.37	68.47	67.86	68.46	144460
2022-08-10	69.34	69.64	69.04	69.20	162395
2022-08-11	69.99	70.31	69.28	70.29	119399
2022-08-12	70.40	71.50	70.24	71.46	120590
2022-08-15	70.91	71.99	70.72	71.98	130637
2022-08-16	71.50	72.86	71.50	72.52	162641
2022-08-17	71.81	72.58	71.69	72.20	148551
2022-08-18	72.21	72.21	71.37	71.63	138758
2022-08-19	71.42	71.42	70.12	70.52	214312
2022-08-22	69.84	69.84	68.49	68.66	168847
2022-08-23	68.66	69.56	67.93	67.93	128258
2022-08-24	67.60	67.74	66.64	67.39	151098
2022-08-25	67.47	68.26	67.22	68.13	168256
2022-08-26	68.49	68.68	67.44	67.56	220607
2022-08-29	66.97	66.97	65.89	65.96	181974
2022-08-30	66.19	66.35	65.47	65.94	140200
2022-08-31	65.92	65.92	65.08	65.38	140161
2022-09-01	65.45	65.58	64.88	65.26	148641
2022-09-02	65.69	66.09	64.46	64.80	136092
2022-09-06	64.90	64.90	62.88	63.52	199710
2022-09-07	63.37	64.14	63.18	64.11	211421
2022-09-08	63.83	64.53	63.49	64.39	195978
2022-09-09	64.49	65.37	64.24	64.99	169314
2022-09-12	65.19	65.53	64.61	65.49	238569
2022-09-13	64.70	64.73	63.01	62.94	229820
2022-09-14	62.83	62.96	62.11	62.76	228305
2022-09-15	62.74	63.94	62.43	63.37	180519
2022-09-16	63.06	64.00	62.38	63.85	573317
2022-09-19	63.54	65.58	63.54	65.25	191890
2022-09-20	64.69	66.01	64.69	65.73	235455
2022-09-21	66.32	66.32	64.63	64.63	247126
2022-09-22	64.53	64.53	63.45	64.02	146474
2022-09-23	63.63	63.99	63.09	63.92	201875
2022-09-26	63.57	64.67	63.37	64.20	247611
2022-09-27	64.72	64.84	61.88	62.02	305424
2022-09-28	62.28	62.67	61.51	61.96	389710
2022-09-29	61.62	61.65	60.48	60.97	263281
2022-09-30	61.16	61.65	60.01	60.08	344896
2022-10-03	60.43	61.48	60.00	61.02	236087
2022-10-04	61.60	63.15	61.60	62.82	208602
2022-10-05	61.92	63.02	61.92	62.37	186446
2022-10-06	62.26	62.47	61.76	62.13	138313
2022-10-07	61.66	61.66	60.49	60.60	200704
2022-10-10	61.06	61.25	60.59	60.80	139237
2022-10-11	60.83	62.03	60.69	61.55	258175
2022-10-12	61.47	61.98	60.64	60.95	190093
2022-10-13	60.17	63.39	60.03	63.03	181547
2022-10-14	63.70	64.12	62.53	62.89	179395
2022-10-17	63.70	63.87	62.96	63.69	197666
2022-10-18	64.69	64.72	63.59	63.90	218024
2022-10-19	63.38	64.12	62.46	63.14	306993
2022-10-20	63.08	63.08	59.80	60.05	355823
2022-10-21	60.21	61.12	59.21	60.94	294072
2022-10-24	61.44	61.75	60.04	60.33	297561
2022-10-25	59.65	60.63	59.40	60.10	315999
2022-10-26	60.50	61.07	59.63	60.07	199239
2022-10-27	60.45	61.73	60.45	60.79	187694
2022-10-28	61.21	62.03	60.93	61.98	239175
2022-10-31	61.98	62.65	61.49	62.43	858356
2022-11-01	62.91	63.34	62.21	62.71	227821
2022-11-02	62.64	64.32	62.26	62.86	352955
2022-11-03	62.48	62.48	61.25	61.81	339598
2022-11-04	62.36	63.71	62.11	63.69	181374
2022-11-07	63.71	64.26	63.03	63.17	157182
2022-11-08	63.17	63.57	62.35	62.53	154635
2022-11-09	62.52	62.72	61.92	62.32	137559
2022-11-10	63.56	65.35	63.51	65.08	240332
2022-11-11	65.34	65.40	64.36	65.31	260335
2022-11-14	65.27	65.56	64.37	64.37	145277
2022-11-15	64.88	65.93	64.75	65.38	169216
2022-11-16	65.54	65.54	64.18	64.31	135105
2022-11-17	64.02	64.25	63.25	63.68	134007
2022-11-18	64.77	64.84	63.80	63.96	163286
2022-11-21	64.19	64.44	64.02	64.40	120833
2022-11-22	64.80	65.14	64.24	64.78	151333
2022-11-23	64.66	65.28	64.50	64.70	116727
2022-11-25	65.14	65.48	64.86	65.20	57747
2022-11-28	65.13	65.13	63.54	63.85	130772
2022-11-29	63.63	64.21	63.50	63.80	94731
2022-11-30	63.65	65.22	62.93	65.14	298333
2022-12-01	65.40	65.40	64.16	64.91	152490
2022-12-02	64.43	65.27	64.35	65.20	100673
2022-12-05	64.51	64.72	62.05	62.47	199771
2022-12-06	62.49	62.72	61.84	62.35	153349
2022-12-07	62.07	62.81	61.86	62.02	100683
2022-12-08	62.33	62.52	61.72	62.13	107432
2022-12-09	61.75	62.14	61.59	61.82	132264
2022-12-12	62.08	62.44	61.46	61.95	234407
2022-12-13	62.57	63.63	61.43	61.18	313129
2022-12-14	61.10	61.41	59.72	59.77	218307
2022-12-15	59.23	59.67	58.41	58.94	211975
2022-12-16	58.28	59.97	58.28	59.92	641676
2022-12-19	59.77	60.52	59.77	60.35	232916
2022-12-20	60.83	61.51	60.61	61.03	242756
2022-12-21	61.39	62.17	61.29	61.79	228639
2022-12-22	61.50	61.66	60.46	61.63	151487
2022-12-23	61.48	62.48	61.48	62.28	100021
2022-12-27	62.11	62.75	62.05	62.42	102681
2022-12-28	62.68	62.68	61.70	61.71	113843
2022-12-29	62.24	63.40	62.01	63.17	178401
2022-12-30	62.92	63.14	62.38	62.95	147577
2023-01-03	62.90	63.42	62.00	62.24	267021
2023-01-04	62.79	63.18	61.77	62.07	233786
2023-01-05	62.12	62.12	61.12	61.77	124010
2023-01-06	62.26	64.05	62.11	63.82	129130
2023-01-09	63.84	64.38	63.00	63.39	138024
2023-01-10	63.36	64.43	63.17	64.06	203430
2023-01-11	63.96	64.57	63.27	64.08	157402
2023-01-12	64.19	64.86	63.70	64.39	127428
2023-01-13	63.93	64.86	63.37	64.25	355158
2023-01-17	64.19	64.19	62.81	62.88	148315
2023-01-18	62.54	62.54	59.96	60.54	252533
2023-01-19	60.00	60.49	59.55	60.01	227318
2023-01-20	60.40	61.06	59.87	60.94	392567
2023-01-23	60.87	61.59	60.50	60.87	153920
2023-01-24	61.00	61.98	59.96	60.05	155599
2023-01-25	58.94	60.12	55.07	55.10	327005
2023-01-26	55.39	55.75	54.63	55.13	283696
2023-01-27	55.13	56.18	55.07	55.87	222468
2023-01-30	55.66	56.07	55.47	55.59	190692
2023-01-31	55.89	57.71	55.66	57.71	929055
2023-02-01	57.41	59.05	57.27	58.39	326111
2023-02-02	59.06	62.20	59.06	62.20	333027
2023-02-03	61.86	62.91	61.75	62.53	298744
2023-02-06	62.27	62.89	61.16	61.54	177369
2023-02-07	61.11	62.37	61.08	62.36	196198
2023-02-08	61.73	62.30	61.33	61.46	168783
2023-02-09	61.65	61.83	60.69	60.75	103806
2023-02-10	60.62	61.38	60.21	61.30	153385
2023-02-13	61.22	61.27	60.70	60.96	153784
2023-02-14	60.64	61.00	59.81	59.93	153611
2023-02-15	59.47	60.82	59.47	60.79	131733
2023-02-16	60.28	60.84	60.10	60.36	111618
2023-02-17	60.40	60.85	59.93	60.82	118011
2023-02-21	60.22	60.54	59.67	59.95	161873
2023-02-22	60.04	60.51	59.48	59.68	196109
2023-02-23	59.73	60.64	59.39	60.17	187695
2023-02-24	59.62	60.26	59.34	60.25	220707
2023-02-27	60.46	61.41	60.26	60.68	201301
2023-02-28	60.71	61.46	60.71	61.05	381825
2023-03-01	60.55	61.00	60.06	60.31	272639
2023-03-02	59.87	59.87	58.71	59.41	114608
2023-03-03	59.60	59.75	58.40	59.66	167967
2023-03-06	59.66	60.13	58.17	58.19	318270
2023-03-07	58.03	58.20	56.41	56.61	196620
2023-03-08	56.75	57.38	56.30	56.84	165260
2023-03-09	56.53	56.53	54.20	54.33	353302
2023-03-10	53.70	55.32	52.25	54.21	479290
2023-03-13	51.61	55.33	48.99	51.51	798508
2023-03-14	55.55	57.13	53.67	54.06	667651
2023-03-15	51.16	55.12	51.00	53.97	515924
2023-03-16	53.22	57.70	52.96	56.55	425491
2023-03-17	56.13	56.13	53.20	53.84	1045885
2023-03-20	54.77	55.74	53.88	54.21	380049
2023-03-21	55.70	56.99	55.07	55.76	375182
2023-03-22	55.83	55.83	53.04	53.16	318938
2023-03-23	53.30	53.84	51.61	51.82	283022
2023-03-24	51.33	53.62	50.96	53.26	331179
2023-03-27	54.23	54.23	53.02	53.06	284539
2023-03-28	52.78	53.58	52.52	53.32	235662
2023-03-29	53.87	53.93	52.27	53.09	212709
2023-03-30	53.42	53.42	51.42	51.80	258124
2023-03-31	52.05	52.77	51.83	52.49	348816
2023-04-03	52.54	52.81	51.26	51.72	218685
2023-04-04	51.84	51.84	49.57	50.34	263032
2023-04-05	49.76	50.15	49.02	49.43	402964
2023-04-06	49.34	49.55	48.68	49.15	290467
2023-04-10	49.03	50.30	48.74	49.61	359336
2023-04-11	49.98	50.13	49.13	49.21	373681
2023-04-12	49.56	49.56	48.16	48.30	213775
2023-04-13	48.41	49.22	47.99	48.91	209132
2023-04-14	49.46	49.92	46.89	47.42	353071
2023-04-17	47.38	49.48	46.90	49.44	363455
2023-04-18	49.58	49.69	47.23	47.47	376461
2023-04-19	47.78	49.03	47.30	48.56	188382
2023-04-20	48.18	48.45	47.74	48.26	395350
2023-04-21	48.22	48.22	47.10	47.30	487030
2023-04-24	47.08	47.93	47.08	47.20	358920
2023-04-25	47.00	48.25	45.72	46.15	572668
2023-04-26	45.53	46.92	45.53	46.50	630616
2023-04-27	46.57	48.90	46.55	48.84	667636
2023-04-28	48.64	50.49	48.41	49.96	2862520
2023-05-01	49.65	49.88	48.54	48.77	360338
2023-05-02	48.36	48.36	45.91	47.50	751849
2023-05-03	47.49	49.88	47.49	48.44	805322
2023-05-04	46.87	48.30	46.30	47.33	697875
2023-05-05	48.70	48.79	47.49	48.54	395897
2023-05-08	49.00	49.30	47.13	47.51	214976
2023-05-09	47.00	47.61	46.29	46.72	227676
2023-05-10	47.59	47.71	45.79	46.48	203056
2023-05-11	45.80	46.00	44.83	44.86	406345
2023-05-12	45.13	45.24	44.26	45.22	272968
2023-05-15	45.32	46.69	44.97	46.54	200185
2023-05-16	46.51	46.71	45.69	45.69	177602
2023-05-17	46.77	48.51	46.10	48.40	366125
2023-05-18	47.69	48.91	47.43	48.56	260390
2023-05-19	48.94	49.32	46.76	47.79	290345
2023-05-22	48.02	49.72	47.73	49.66	306853
2023-05-23	49.41	50.81	49.26	49.69	255958
2023-05-24	49.73	49.73	48.77	49.01	153675
2023-05-25	48.68	49.10	47.60	48.65	241917
2023-05-26	48.58	49.77	47.97	49.54	165515
2023-05-30	49.77	50.64	49.06	50.63	194083
2023-05-31	50.33	50.60	48.49	49.44	269936
2023-06-01	49.85	50.88	49.06	50.10	215580
2023-06-02	50.99	53.32	50.89	53.05	345546
2023-06-05	52.35	51.57	50.58	53.05	240118
2023-06-06	52.18	55.04	51.70	53.42	364760
2023-06-07	53.95	55.64	53.41	54.89	350027
2023-06-08	54.68	54.68	52.94	54.32	210799
2023-06-09	54.02	54.49	53.54	54.42	203386
2023-06-12	54.35	55.50	50.33	50.74	567750
2023-06-13	51.02	52.44	50.53	51.56	420568
2023-06-14	51.59	52.16	50.15	50.70	382098
2023-06-15	50.46	52.02	50.46	51.48	339997
2023-06-16	52.04	52.05	50.24	51.88	980781
2023-06-20	51.84	51.84	50.27	50.50	432169
2023-06-21	50.21	50.66	49.07	49.10	275470
2023-06-22	49.07	49.07	47.08	47.30	391039
2023-06-23	46.63	47.39	46.24	46.82	678464
2023-06-26	46.89	47.84	46.74	47.10	408903
2023-06-27	47.33	48.29	46.78	47.70	299487
2023-06-28	48.90	48.90	47.25	48.10	278268
2023-06-29	48.52	49.45	47.83	48.57	338658
2023-06-30	49.00	49.00	46.86	46.88	236813
2023-07-03	46.82	48.50	46.82	48.50	169454
2023-07-05	47.97	48.50	46.89	47.24	316493
2023-07-06	46.38	46.38	44.56	44.87	393772
2023-07-07	44.42	44.70	42.10	44.33	1069333
2023-07-10	44.30	45.33	43.90	44.44	552101
2023-07-11	44.72	44.80	43.74	44.42	382578
2023-07-12	45.60	45.98	44.43	44.60	409398
2023-07-13	44.94	45.63	44.49	45.46	539104
2023-07-14	45.70	45.70	43.97	44.95	561344
2023-07-17	45.05	46.34	44.75	46.31	504800
2023-07-18	46.36	48.87	46.36	48.58	483751
2023-07-19	48.79	50.12	48.55	50.07	543984
2023-07-20	50.26	50.56	48.99	50.48	527615
2023-07-21	50.71	50.80	49.64	49.74	470915
2023-07-24	49.58	51.07	49.55	50.77	442325
2023-07-25	50.53	51.44	49.69	50.58	506311
2023-07-26	51.32	53.04	51.32	52.82	478819
2023-07-27	53.20	53.20	51.84	52.51	538758
2023-07-28	53.12	53.65	52.23	52.59	907580
2023-07-31	53.73	54.50	52.17	53.83	5232848
2023-08-01	54.61	55.21	53.56	55.17	766496
2023-08-02	54.50	55.45	54.02	54.82	472620
2023-08-03	54.91	54.97	54.10	54.33	309402
2023-08-04	53.89	54.53	53.47	53.87	203515
2023-08-07	54.10	54.85	53.70	54.71	281440
2023-08-08	53.43	53.89	52.39	53.68	346733
2023-08-09	53.49	53.49	51.94	52.29	214878
2023-08-10	52.62	53.14	51.62	51.78	243258
2023-08-11	51.42	52.05	51.21	51.95	390815
2023-08-14	51.48	51.78	50.81	51.34	333389
2023-08-15	50.61	50.61	49.55	49.59	268595
2023-08-16	49.90	50.07	48.34	48.40	291790
2023-08-17	48.82	48.94	47.87	48.40	285911
2023-08-18	47.91	49.03	47.91	48.58	257921
2023-08-21	48.83	48.83	47.71	47.88	298208
2023-08-22	47.77	48.04	46.28	46.86	243484
2023-08-23	47.07	47.73	46.99	47.27	207788
2023-08-24	47.15	47.96	46.74	47.04	204646
2023-08-25	47.37	47.71	46.56	47.10	296182
2023-08-28	47.37	47.97	46.95	47.08	174157
2023-08-29	47.07	47.41	46.72	47.13	204595
2023-08-30	46.88	47.09	46.27	46.57	153733
2023-08-31	46.53	47.71	46.53	47.55	289201
2023-09-01	48.05	48.51	47.04	47.47	291498
2023-09-05	46.78	47.20	45.49	45.63	258791
2023-09-06	45.67	46.27	44.74	44.91	267363
2023-09-07	44.76	45.13	44.25	44.64	411312
2023-09-08	45.16	45.67	44.39	45.40	246516
2023-09-11	45.56	45.96	44.40	44.47	347858
2023-09-12	44.71	45.00	43.89	44.13	215218
2023-09-13	44.28	44.28	43.27	43.08	273081
2023-09-14	43.48	44.36	43.28	44.26	225593
2023-09-15	43.83	44.22	43.32	43.64	1111956
2023-09-18	43.83	43.83	42.40	42.41	316482
2023-09-19	42.44	42.88	41.86	42.41	443215
2023-09-20	42.74	43.10	41.91	41.91	232991
2023-09-21	41.68	41.88	40.90	41.03	484137
2023-09-22	41.11	41.38	40.55	40.66	436628
2023-09-25	40.29	41.93	40.26	41.89	392957
2023-09-26	41.40	42.48	41.31	41.34	517853
2023-09-27	41.57	42.00	41.04	41.61	355812
2023-09-28	41.73	42.62	41.73	42.40	297546
2023-09-29	42.71	43.08	42.11	42.21	401290
2023-10-02	42.17	42.17	41.52	41.93	379357
2023-10-03	41.48	42.11	41.13	42.08	281002
2023-10-04	42.16	42.31	41.67	42.05	217847
2023-10-05	42.07	42.64	41.80	42.34	307602
2023-10-06	41.66	42.89	41.20	42.32	244977
2023-10-09	42.02	42.77	41.73	42.40	227128
2023-10-10	42.60	43.20	42.48	42.61	333289
2023-10-11	42.71	43.20	42.19	42.62	135060
2023-10-12	42.63	42.66	41.56	41.85	182432
2023-10-13	42.18	42.18	40.81	41.05	323747
2023-10-16	41.60	42.41	41.33	42.37	248253
2023-10-17	41.89	43.66	41.89	42.48	231404
2023-10-18	41.93	42.70	41.69	42.24	366210
2023-10-19	42.27	42.60	41.56	41.59	392264
2023-10-20	41.79	41.79	39.87	39.94	327378
2023-10-23	39.66	40.78	39.65	39.73	394864
2023-10-24	36.70	37.61	35.38	37.57	785567
2023-10-25	37.10	38.15	36.42	37.82	377895
2023-10-26	38.12	39.37	38.12	39.05	299925
2023-10-27	38.95	39.08	37.99	38.65	238878
2023-10-30	38.90	39.68	38.53	39.27	299396
2023-10-31	39.10	40.07	39.10	39.95	411842
2023-11-01	39.76	40.14	39.05	39.90	266167
2023-11-02	40.55	42.14	40.55	42.06	365046
2023-11-03	43.22	44.52	43.22	43.80	393471
2023-11-06	43.50	43.91	43.22	43.77	224048
2023-11-07	43.58	43.58	42.63	42.70	214425
2023-11-08	42.75	42.75	42.12	42.38	193180
2023-11-09	42.38	42.63	40.96	41.35	236237
2023-11-10	41.60	41.74	40.87	41.25	220362
2023-11-13	40.95	41.51	40.74	41.39	132972
2023-11-14	43.21	45.25	42.00	44.87	334537
2023-11-15	44.66	45.85	44.66	45.23	415153
2023-11-16	45.15	45.24	44.45	44.91	326677
2023-11-17	45.20	45.98	45.18	45.51	318134
2023-11-20	45.38	45.60	44.69	45.41	159643
2023-11-21	45.17	45.61	44.68	44.83	157073
2023-11-22	45.43	45.49	44.64	44.90	180798
2023-11-24	44.92	45.03	44.54	44.73	66478
2023-11-27	44.45	44.67	44.01	44.55	153779
2023-11-28	44.46	44.47	43.76	44.46	236937
2023-11-29	44.99	45.61	44.66	44.81	259814
2023-11-30	45.04	45.26	43.76	44.36	391927
2023-12-01	44.19	47.27	43.84	46.93	287415
2023-12-04	46.40	48.24	46.40	47.90	328428
2023-12-05	47.61	47.68	46.84	47.43	223818
2023-12-06	47.99	49.27	47.28	47.41	590489
2023-12-07	47.66	48.41	47.21	48.38	283731
2023-12-08	48.33	48.97	47.98	48.76	172651
2023-12-11	48.42	48.85	48.36	48.71	169918
2023-12-12	48.64	49.23	48.25	48.37	225284
2023-12-13	48.40	51.47	48.25	50.66	462651
2023-12-14	51.12	53.13	50.90	51.86	373855
2023-12-15	51.86	52.64	51.06	51.76	1606678
2023-12-18	52.15	52.18	51.16	51.40	274211
2023-12-19	51.77	52.85	51.36	52.35	360113
2023-12-20	52.21	54.08	51.81	51.93	483153
2023-12-21	52.29	52.87	51.81	52.71	230516
2023-12-22	53.13	53.70	52.66	53.09	268574
2023-12-26	53.42	53.84	52.84	53.67	218609
2023-12-27	53.63	53.96	53.00	53.19	254813
2023-12-28	52.70	53.28	52.62	52.84	154729
2023-12-29	52.84	52.84	51.92	52.11	259975
2024-01-02	51.81	53.48	51.81	52.61	252835
2024-01-03	52.38	52.38	50.06	50.37	420810
2024-01-04	50.63	50.98	50.01	50.36	361761
2024-01-05	49.87	51.07	49.85	50.86	313440
2024-01-08	50.63	51.30	50.29	51.25	323657
2024-01-09	50.42	50.59	49.98	50.20	234776
2024-01-10	49.85	50.34	49.35	50.25	277585
2024-01-11	49.82	49.87	48.77	49.64	637811
2024-01-12	50.21	50.39	48.80	49.19	185944
2024-01-16	48.39	48.94	48.16	48.36	178252
2024-01-17	47.39	48.50	47.39	47.82	189791
2024-01-18	48.25	48.54	47.38	47.76	158923
2024-01-19	47.93	49.33	47.47	49.32	248699
2024-01-22	49.83	50.76	49.50	50.63	286216
2024-01-23	50.13	50.46	49.01	49.04	361833
2024-01-24	49.62	50.18	48.29	48.33	643245
2024-01-25	48.89	49.42	47.67	47.98	415238
2024-01-26	48.46	48.97	48.14	48.66	692849
2024-01-29	48.76	49.30	48.51	49.28	444390
2024-01-30	48.87	49.12	48.19	48.21	207858
2024-01-31	47.31	47.92	45.60	45.77	403285
2024-02-01	46.14	46.54	43.58	45.38	361575
2024-02-02	44.25	45.56	43.95	45.09	335854
2024-02-05	44.53	44.82	43.86	44.28	211169
2024-02-06	44.19	44.90	43.79	44.09	225497
2024-02-07	44.09	44.09	42.96	43.66	270238
2024-02-08	43.54	44.23	43.52	44.04	183580
2024-02-09	44.08	44.99	43.66	44.88	226715
2024-02-12	44.80	46.24	44.80	45.49	250074
2024-02-13	43.79	44.40	42.34	43.25	350829
2024-02-14	43.78	44.74	43.15	44.54	326596
2024-02-15	44.97	46.34	44.87	46.15	248639
2024-02-16	45.69	46.11	45.14	45.85	306519
2024-02-20	45.23	46.11	45.07	45.27	207796
2024-02-21	45.19	45.19	44.66	44.81	212290
2024-02-22	44.57	44.78	43.95	44.38	180969
2024-02-23	44.16	44.83	43.82	44.36	137046
2024-02-26	43.98	44.59	43.81	44.04	162609
2024-02-27	44.33	44.57	44.06	44.46	186889
2024-02-28	43.96	44.82	43.96	44.30	232074
2024-02-29	45.18	46.09	44.93	45.30	299700
2024-03-01	45.02	45.37	44.10	45.19	238553
2024-03-04	45.26	46.03	44.67	44.92	288012
2024-03-05	44.71	46.78	44.71	46.75	223788
2024-03-06	46.75	47.73	45.85	46.93	814333
2024-03-07	47.57	47.95	47.10	47.23	514347
2024-03-08	48.00	48.04	47.20	47.22	380674
2024-03-11	47.05	47.70	47.05	47.24	279641
2024-03-12	46.99	46.99	46.01	46.05	251496
2024-03-13	45.97	46.72	45.58	45.29	250034
2024-03-14	45.01	45.12	42.86	43.65	357439
2024-03-15	43.48	44.68	43.48	44.49	824409
2024-03-18	44.67	44.67	43.90	44.30	321616
2024-03-19	44.15	44.64	43.94	44.27	251028
2024-03-20	44.06	46.45	44.04	45.98	305527
2024-03-21	46.23	46.77	46.06	46.26	271388
2024-03-22	46.28	46.29	45.04	45.45	175704
2024-03-25	45.35	46.18	45.14	45.48	166484
2024-03-26	45.81	46.16	45.17	45.65	206393
2024-03-27	45.96	47.42	45.96	47.40	209730
2024-03-28	47.32	48.21	47.24	48.03	391890
2024-04-01	48.19	48.19	46.92	47.23	204267
2024-04-02	46.92	47.53	45.88	46.38	282088
2024-04-03	45.97	46.65	45.97	46.06	222535
2024-04-04	46.65	47.14	45.57	45.64	185937
2024-04-05	45.48	45.70	45.09	45.16	159676
2024-04-08	45.47	46.08	45.39	46.08	179608
2024-04-09	46.31	46.80	46.14	46.60	148260
2024-04-10	45.36	46.15	43.17	43.52	306550
2024-04-11	43.90	44.09	43.18	43.49	194596
2024-04-12	43.01	43.29	42.71	42.92	171429
2024-04-15	42.92	43.55	41.94	42.56	244364
2024-04-16	42.11	42.14	41.59	41.69	244885
2024-04-17	42.01	42.33	41.53	41.53	215301
2024-04-18	41.54	42.86	41.50	42.48	376006
2024-04-19	42.44	44.59	42.44	44.50	428596
2024-04-22	44.64	45.20	44.25	44.45	264171
2024-04-23	44.33	45.11	44.16	44.57	286117
2024-04-24	44.09	45.37	43.82	45.35	246845
2024-04-25	45.31	45.37	44.02	44.69	265644
2024-04-26	44.49	44.86	44.23	44.64	211852
2024-04-29	44.97	45.04	43.79	43.79	246542
2024-04-30	43.38	43.71	43.11	43.22	275977
2024-05-01	43.85	45.09	43.29	44.31	312742
2024-05-02	44.84	45.20	44.46	45.12	151905
2024-05-03	46.19	46.48	45.70	46.00	288899
2024-05-06	46.33	47.30	46.13	47.06	205149
2024-05-07	47.17	47.48	46.68	46.70	228037
2024-05-08	46.44	46.98	46.18	46.92	125058
2024-05-09	46.91	47.39	46.77	47.27	239411
2024-05-10	47.31	47.57	46.55	47.23	135043
2024-05-13	47.58	47.95	47.04	47.12	177656
2024-05-14	47.83	47.87	46.98	47.64	150457
2024-05-15	48.00	48.61	47.31	47.83	165772
2024-05-16	47.71	48.32	47.63	48.31	154368
2024-05-17	48.39	49.06	48.34	48.57	188273
2024-05-20	48.46	48.68	47.96	48.06	182987
2024-05-21	47.96	48.77	47.89	48.67	301925
2024-05-22	48.51	48.61	47.13	47.53	230937
2024-05-23	47.53	47.53	46.35	46.41	419179
2024-05-24	46.73	47.01	45.99	46.47	163192
2024-05-28	46.54	46.64	45.14	45.26	192974
2024-05-29	44.38	44.42	43.89	44.22	303948
2024-05-30	44.94	45.27	44.52	44.92	240829
2024-05-31	45.15	46.03	45.13	45.46	388785
2024-06-03	46.06	46.06	44.74	44.76	338082
2024-06-04	44.34	44.85	44.27	44.71	254612
2024-06-05	45.08	45.39	44.58	45.03	215996
2024-06-06	44.90	45.37	44.73	45.27	210072
2024-06-07	44.68	45.14	44.65	44.99	336389
2024-06-10	44.43	44.54	43.32	43.38	263442
2024-06-11	43.10	43.68	42.97	43.22	355935
2024-06-12	44.45	45.29	44.03	44.31	227573
2024-06-13	44.06	44.06	43.38	43.46	206445
2024-06-14	43.19	43.29	42.82	43.15	184699
2024-06-17	42.79	43.42	42.16	43.39	232765
2024-06-18	43.24	44.18	43.22	44.03	211413
2024-06-20	43.90	44.62	43.90	44.61	266262
2024-06-21	44.38	44.55	43.62	43.80	1248879
2024-06-24	44.11	45.34	43.74	44.99	211710
2024-06-25	44.84	45.10	44.54	44.69	281766
2024-06-26	44.38	45.25	44.17	45.13	250186
2024-06-27	45.24	45.73	44.78	45.70	260457
2024-06-28	46.15	47.30	46.15	47.21	1120407
2024-07-01	47.02	47.51	46.27	46.89	303692
2024-07-02	46.65	47.35	46.65	47.07	200464
2024-07-03	47.32	47.32	46.10	46.24	104442
2024-07-05	46.15	46.26	45.64	45.86	236022
2024-07-08	46.24	46.51	45.81	46.09	123547
2024-07-09	45.95	47.02	45.72	46.97	164315
2024-07-10	47.04	48.20	46.82	48.17	394791
2024-07-11	49.26	51.64	49.00	51.29	471761
2024-07-12	51.88	52.87	51.61	52.08	402338
2024-07-15	52.92	54.84	52.84	54.35	420866
2024-07-16	54.87	57.10	54.61	56.63	463980
2024-07-17	55.92	58.78	55.73	58.09	441041
2024-07-18	57.50	59.54	57.50	58.38	459581
2024-07-19	58.26	59.78	58.13	58.65	407344
2024-07-22	58.25	59.63	57.60	59.38	300156
2024-07-23	58.61	62.49	57.86	61.43	455426
2024-07-24	61.21	62.02	59.59	60.13	541465
2024-07-25	60.63	63.03	60.56	62.59	382145
2024-07-26	63.06	63.95	62.00	62.82	322527
2024-07-29	62.81	63.06	60.73	60.77	231582
2024-07-30	60.95	61.82	60.95	61.70	230150
2024-07-31	61.45	63.29	60.71	61.68	953884
2024-08-01	61.57	61.61	58.30	60.02	421493
2024-08-02	58.12	58.97	57.34	58.96	399580
2024-08-05	56.38	58.35	55.31	57.31	313405
2024-08-06	57.13	58.27	56.69	57.45	217479
2024-08-07	58.36	58.93	56.58	56.72	199617
2024-08-08	57.49	57.99	57.04	57.97	248283
2024-08-09	57.90	57.90	56.80	57.40	176717
2024-08-12	57.87	58.51	55.93	56.13	199187
2024-08-13	56.89	57.33	55.60	57.03	253955
2024-08-14	57.39	57.39	56.00	56.89	150361
2024-08-15	58.30	58.97	57.79	57.81	204096
2024-08-16	57.72	59.59	57.72	59.22	234233
2024-08-19	59.16	59.72	59.01	59.62	165649
2024-08-20	59.35	59.35	58.37	58.41	141475
2024-08-21	58.76	59.02	58.18	58.99	145376
2024-08-22	58.82	59.35	58.47	58.92	126166
2024-08-23	59.45	62.90	59.11	61.49	287957
2024-08-26	62.30	62.89	61.11	61.20	183419
2024-08-27	60.71	61.08	60.23	60.74	198109
2024-08-28	60.36	62.22	60.36	61.37	209266
2024-08-29	62.03	62.03	60.77	60.82	240953
2024-08-30	61.00	61.35	60.31	61.16	230709
2024-09-03	60.51	61.21	60.25	60.71	213906
2024-09-04	60.55	61.47	59.76	60.06	194491
2024-09-05	60.59	60.59	58.80	58.85	460650
2024-09-06	59.15	60.26	57.89	57.98	187073
2024-09-09	57.85	58.25	57.15	57.44	249971
2024-09-10	57.55	57.55	56.25	57.24	269555
2024-09-11	56.50	56.70	55.20	56.32	257468
2024-09-12	56.83	56.83	55.79	56.13	195685
2024-09-13	57.00	57.70	56.87	57.59	205955
2024-09-16	57.83	58.43	56.71	57.97	179984
2024-09-17	58.66	59.71	58.01	58.17	197027
2024-09-18	58.25	60.46	57.38	58.16	254718
2024-09-19	59.82	60.29	58.69	59.90	256768
2024-09-20	59.58	59.88	58.45	58.75	1220152
2024-09-23	59.15	59.38	58.53	59.11	233472
2024-09-24	59.22	59.39	57.82	57.85	280960
2024-09-25	57.84	58.13	57.32	57.50	219115
2024-09-26	58.16	58.26	57.09	57.13	164026
2024-09-27	57.90	58.18	56.88	57.20	202801
2024-09-30	56.94	58.50	56.84	58.07	169664
2024-10-01	57.64	57.64	55.97	56.38	176653
2024-10-02	56.33	57.56	56.27	56.88	197682
2024-10-03	56.53	57.49	56.17	57.33	200306
2024-10-04	58.65	58.95	58.00	58.17	189957
2024-10-07	57.79	57.79	57.03	57.31	136024
2024-10-08	57.68	57.68	56.88	56.92	122250
2024-10-09	56.62	58.30	56.62	57.84	188317
2024-10-10	57.29	57.78	56.79	57.75	307493
2024-10-11	58.23	60.14	58.03	59.72	222300
2024-10-14	59.61	61.24	59.15	60.85	249497
2024-10-15	61.23	62.89	60.68	61.37	188948
2024-10-16	61.77	63.04	61.58	62.50	248207
2024-10-17	62.54	63.34	62.03	62.72	180314
2024-10-18	62.67	62.67	60.71	60.86	305164
2024-10-21	60.67	60.79	58.69	58.85	176553
2024-10-22	58.62	58.84	55.92	57.82	262462
2024-10-23	57.66	58.65	57.66	58.12	185020
2024-10-24	58.42	58.77	57.06	58.41	228835
2024-10-25	58.69	58.69	56.35	56.52	177208
2024-10-28	58.66	61.22	57.78	61.00	283834
2024-10-29	60.56	60.81	59.65	60.70	208116
2024-10-30	60.38	62.35	60.38	61.81	308649
2024-10-31	61.97	62.01	60.97	61.14	491505
2024-11-01	61.47	61.90	60.90	61.25	286124
2024-11-04	60.66	61.79	59.54	60.81	331190
2024-11-05	60.89	62.41	60.71	62.20	261368
2024-11-06	66.70	71.49	66.57	70.79	829601
2024-11-07	69.40	70.38	67.30	67.58	505780
2024-11-08	68.27	69.59	67.43	69.17	312962
2024-11-11	70.59	72.30	70.40	70.99	260745
2024-11-12	70.88	72.00	69.60	69.65	252194
2024-11-13	70.19	70.64	68.35	68.53	213859
2024-11-14	69.36	69.93	68.11	68.64	204357
2024-11-15	69.16	69.87	67.80	69.07	228230
2024-11-18	69.20	69.74	67.99	68.05	143137
2024-11-19	66.88	68.65	66.86	68.21	138119
2024-11-20	67.85	68.10	67.00	67.85	103393
2024-11-21	68.18	70.30	68.18	68.91	171372
2024-11-22	69.38	71.47	68.96	70.86	213860
2024-11-25	71.79	73.39	71.44	71.45	297620
2024-11-26	70.93	71.04	69.69	70.06	221223
2024-11-27	71.04	71.41	69.60	69.60	149606
2024-11-29	70.36	70.78	68.79	69.23	134916
2024-12-02	69.86	69.90	68.60	69.10	209526
2024-12-03	69.01	69.29	67.87	68.01	153352
2024-12-04	68.12	69.51	67.70	69.33	183766
2024-12-05	69.33	69.98	68.20	68.30	176634
2024-12-06	68.90	69.15	67.71	68.68	133390
2024-12-09	69.20	69.24	67.63	67.69	151655
2024-12-10	67.61	69.16	66.85	67.94	188487
2024-12-11	68.91	69.69	68.10	68.55	209042
2024-12-12	68.34	68.45	67.08	66.83	135538
2024-12-13	66.86	67.27	65.85	66.68	153134
2024-12-16	66.68	67.57	66.20	67.54	189381
2024-12-17	67.07	67.37	65.05	65.25	219674
2024-12-18	65.88	65.88	60.62	61.23	318466
2024-12-19	62.19	62.81	60.99	61.12	396422
2024-12-20	60.84	63.37	60.84	62.64	1205923
2024-12-23	62.05	62.79	61.80	62.58	169498
2024-12-24	62.29	62.98	62.21	62.98	64396
2024-12-26	62.56	63.42	62.10	63.27	145112
2024-12-27	62.44	63.68	61.50	62.31	214517
2024-12-30	61.68	62.39	61.12	61.92	96910
2024-12-31	62.37	62.60	61.55	61.68	92711
2025-01-02	62.00	62.80	60.86	61.07	200798
2025-01-03	61.14	62.09	60.59	61.97	139129
2025-01-06	61.94	62.88	61.33	61.56	165722
2025-01-07	61.75	61.80	59.62	60.39	224775
2025-01-08	59.88	60.83	59.45	60.49	169033
2025-01-10	58.93	59.49	57.67	58.68	298803
2025-01-13	58.14	59.60	58.04	59.58	166780
2025-01-14	59.96	61.61	59.70	61.60	143093
2025-01-15	63.87	63.89	61.80	62.42	188736
2025-01-16	62.01	62.73	61.60	62.60	291078
2025-01-17	63.34	63.39	62.06	63.26	301625
2025-01-21	64.01	65.96	63.75	65.33	298794
2025-01-22	64.71	65.61	64.18	64.87	433420
2025-01-23	64.21	65.07	64.21	64.99	289584
2025-01-24	64.51	66.30	64.36	65.65	286094
2025-01-27	66.16	67.00	65.77	66.30	267107
2025-01-28	65.80	66.63	65.26	65.34	217800
2025-01-29	64.97	65.86	64.25	65.02	213614
2025-01-30	65.83	66.47	64.99	65.56	151594
2025-01-31	65.56	66.20	65.01	65.53	323279
2025-02-03	64.19	65.40	63.14	64.40	184211
2025-02-04	64.31	66.65	64.31	66.64	165445
2025-02-05	67.00	67.17	66.33	67.10	136715
2025-02-06	67.57	68.11	66.79	67.99	163457
2025-02-07	67.67	67.67	66.51	66.89	247619
2025-02-10	67.03	67.06	66.07	66.22	233083
2025-02-11	65.70	67.46	65.70	67.01	168515
2025-02-12	65.73	66.41	64.63	64.71	188947
2025-02-13	65.23	65.40	64.62	65.20	123094
2025-02-14	65.48	66.35	64.85	65.05	83621
2025-02-18	64.96	66.03	64.79	65.53	156845
2025-02-19	64.69	65.67	64.69	65.14	155121
2025-02-20	64.71	65.10	63.35	63.94	153877
2025-02-21	65.25	66.81	62.93	63.15	259365
2025-02-24	63.58	63.58	62.21	62.28	166213
2025-02-25	62.75	63.44	62.50	62.87	226143
2025-02-26	62.68	63.83	62.23	63.13	193892
2025-02-27	63.08	63.97	62.85	63.12	122493
2025-02-28	63.39	64.09	62.85	63.29	325304
2025-03-03	63.48	65.35	63.42	64.04	270892
2025-03-04	63.29	63.29	60.55	60.66	324711
2025-03-05	60.80	61.37	59.32	59.94	360088
2025-03-06	59.53	60.13	58.59	59.53	215853
2025-03-07	59.47	59.78	58.46	59.56	240043
2025-03-10	58.64	59.03	56.41	56.63	245245
2025-03-11	56.89	57.58	56.00	56.30	302252
2025-03-12	56.72	57.63	56.03	57.08	259221
2025-03-13	57.46	57.60	55.98	55.62	191954
2025-03-14	56.08	57.34	55.99	57.23	191082
2025-03-17	56.99	57.64	56.92	57.12	243950
2025-03-18	57.06	58.14	57.06	58.10	302496
2025-03-19	58.10	58.66	57.41	57.98	324944
2025-03-20	57.06	58.65	57.06	57.16	206506
2025-03-21	57.07	57.78	56.39	57.59	684662
2025-03-24	58.57	58.84	57.69	58.30	192356
2025-03-25	58.62	58.63	57.94	58.27	196202
2025-03-26	58.42	59.10	57.87	58.11	122247
2025-03-27	58.60	58.60	57.57	57.87	153609
2025-03-28	57.58	58.12	56.45	56.75	115962
2025-03-31	55.95	57.02	55.95	56.86	214356
2025-04-01	56.03	56.99	55.82	56.85	235478
2025-04-02	55.96	57.56	55.96	57.52	250580
2025-04-03	54.50	54.80	52.46	53.27	393151
2025-04-04	50.83	52.04	50.03	51.56	410064
2025-04-07	49.91	54.35	49.44	51.21	372549
2025-04-08	53.11	53.72	50.14	50.88	276366
2025-04-09	50.26	55.47	49.47	54.31	403031
2025-04-10	52.96	53.35	50.09	51.47	304612
2025-04-11	51.89	51.89	50.18	51.47	271179
2025-04-14	52.01	52.56	51.02	52.25	301704
2025-04-15	52.43	53.60	52.43	53.08	191908
2025-04-16	52.92	54.10	52.72	53.27	323315
2025-04-17	53.14	53.94	53.11	53.38	274496
2025-04-21	52.71	53.00	52.20	52.54	220867
2025-04-22	53.34	54.55	52.67	54.16	215227
2025-04-23	55.82	56.67	54.87	55.23	193184
2025-04-24	54.68	56.03	54.51	55.72	274552
2025-04-25	54.85	55.48	54.59	55.23	149850
2025-04-28	55.40	57.18	54.67	55.65	203835
2025-04-29	54.25	55.30	52.78	54.50	347210
2025-04-30	53.37	54.68	52.88	54.59	404997
2025-05-01	54.42	55.60	53.64	55.07	328299
2025-05-02	55.97	57.12	55.04	56.85	298355
2025-05-05	56.14	57.14	56.14	56.36	170161
2025-05-06	55.54	56.38	55.43	55.84	161542
2025-05-07	56.42	56.70	55.46	55.87	159597
2025-05-08	56.31	57.37	56.07	56.82	123764
2025-05-09	56.82	57.17	56.22	56.50	112322
2025-05-12	58.48	59.52	57.89	58.16	200948
2025-05-13	58.50	58.52	57.56	57.78	192413
2025-05-14	57.38	58.02	57.26	57.53	190806
2025-05-15	57.64	58.26	55.41	57.92	164664
2025-05-16	57.76	58.13	57.35	58.07	215537
2025-05-19	57.23	57.96	57.23	57.81	159765
2025-05-20	57.79	58.30	57.57	58.04	129887
2025-05-21	57.20	57.61	56.32	56.42	275288
2025-05-22	55.71	56.67	55.71	56.03	152163
2025-05-23	54.87	55.87	54.87	55.66	155100
2025-05-27	56.45	56.89	55.73	56.84	145587
2025-05-28	56.71	57.01	56.10	56.12	143888
2025-05-29	56.34	56.71	55.87	56.68	146291
2025-05-30	56.35	56.56	55.94	56.24	189665
2025-06-02	56.11	56.11	55.17	55.40	159085
2025-06-03	55.08	56.51	54.91	56.38	171673
2025-06-04	56.10	56.48	55.50	55.88	155737
2025-06-05	55.85	55.91	55.28	55.61	160915
2025-06-06	56.65	56.89	55.86	56.63	114222
2025-06-09	56.79	57.63	56.79	57.27	181170
2025-06-10	57.33	58.17	57.16	57.97	104225
2025-06-11	58.10	58.48	56.94	57.26	184067
2025-06-12	56.99	57.21	55.94	56.65	104524
2025-06-13	55.96	56.26	54.97	55.13	170809
2025-06-16	55.93	55.93	54.70	54.91	154286
2025-06-17	54.29	54.86	53.90	53.94	118854
2025-06-18	53.68	54.76	53.55	54.25	162428
2025-06-20	54.45	54.65	53.94	54.06	369102
2025-06-23	53.74	55.85	53.74	55.81	205328
2025-06-24	56.37	57.22	56.18	56.21	142249
2025-06-25	56.08	56.20	55.62	55.84	127725
2025-06-26	56.46	57.26	56.09	57.15	136765
2025-06-27	57.45	57.81	56.90	57.11	551402
2025-06-30	57.60	57.70	56.77	56.87	153935
2025-07-01	56.43	59.11	56.43	58.53	200904
2025-07-02	58.85	59.33	58.38	59.17	300351
2025-07-03	59.45	60.27	59.18	60.08	102930
2025-07-07	59.77	60.38	58.96	59.11	197086
2025-07-08	59.07	60.04	59.07	59.46	261421
2025-07-09	59.59	59.83	59.00	59.63	197843
2025-07-10	59.45	60.17	59.26	59.50	292266
2025-07-11	59.00	59.15	58.07	58.15	297714
2025-07-14	58.18	58.90	57.99	58.37	385970
2025-07-15	58.08	58.39	56.38	56.40	265501
2025-07-16	56.66	57.26	55.78	56.99	245829
2025-07-17	57.35	58.71	57.21	58.40	278296
2025-07-18	58.53	58.91	58.12	58.43	263837
2025-07-21	58.43	58.97	57.77	57.92	218910
2025-07-22	57.50	57.50	55.27	55.77	481317
2025-07-23	56.06	56.28	54.44	55.39	290136
2025-07-24	55.00	55.29	54.20	54.46	239536
2025-07-25	54.48	54.66	53.54	54.29	301911
2025-07-28	54.53	54.53	53.97	54.21	266669
2025-07-29	54.68	54.68	53.80	54.00	216389
2025-07-30	54.08	54.76	53.04	53.29	262123
2025-07-31	52.76	53.12	52.51	52.70	321272
2025-08-01	51.98	52.23	51.12	51.46	258314
2025-08-04	51.92	52.43	51.26	52.40	277624
2025-08-05	52.49	53.02	51.73	52.86	299002
2025-08-06	52.87	53.35	52.68	53.15	287237
2025-08-07	53.86	53.86	52.82	53.55	378590
2025-08-08	54.00	54.51	53.67	54.38	309833
2025-08-11	54.42	56.56	54.12	56.55	824151
2025-08-12	57.35	59.31	57.35	58.84	941136
2025-08-13	59.02	59.26	58.41	58.83	375638
2025-08-14	58.28	58.84	57.84	58.30	293568
2025-08-15	58.38	58.38	56.34	56.42	271446
2025-08-18	56.35	57.35	56.19	57.14	319276
2025-08-19	57.06	57.89	56.89	57.10	169886
2025-08-20	57.30	57.69	56.78	57.14	136551
2025-08-21	56.66	57.51	56.66	57.20	197865
2025-08-22	57.65	60.66	57.46	60.23	301899
2025-08-25	59.98	60.93	59.89	60.69	238885
2025-08-26	60.47	61.32	60.15	60.97	245331
2025-08-27	60.84	61.78	60.84	61.11	206664
2025-08-28	61.29	61.58	60.07	60.54	221280
2025-08-29	60.69	61.31	59.80	59.89	192650
2025-09-02	59.09	59.48	58.55	59.37	165549
2025-09-03	58.99	60.00	58.93	59.36	165899
2025-09-04	59.78	60.82	59.40	60.82	175798
2025-09-05	60.91	61.57	59.71	59.92	149360
2025-09-08	60.02	60.31	59.03	60.23	225669
2025-09-09	59.95	60.45	58.81	59.13	176770
2025-09-10	58.87	59.70	58.87	59.14	144790
2025-09-11	59.14	59.75	58.85	59.13	192494
2025-09-12	59.01	59.46	58.51	58.88	131890
2025-09-15	58.95	59.00	57.82	58.03	207007
2025-09-16	57.56	58.21	56.64	58.16	280018
2025-09-17	58.49	60.78	58.41	59.75	667304
2025-09-18	59.94	62.09	59.94	62.05	562925
2025-09-19	62.00	62.45	60.54	60.61	1222322
2025-09-22	60.32	60.59	59.49	60.01	233944
2025-09-23	60.16	61.08	60.05	60.25	250662
2025-09-24	60.04	60.78	59.76	59.94	180004
2025-09-25	59.85	60.00	59.23	59.57	138863
2025-09-26	59.89	60.19	59.21	59.57	23399

Explore More About CBU

Coins representing dividend payouts and trends

CBU Dividend History

Discover Community Financial System'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

CBU Stock Split History

Discover Community Financial System'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

CBU Historical Prices

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

Web Analytics